31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 3 | 20231127 | 192900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 4 | 20231127 | 192800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 5 | 20231127 | 192700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 6 | 20231127 | 192600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 7 | 20231127 | 192500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 8 | 20231127 | 192400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 9 | 20231127 | 192300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 10 | 20231127 | 192200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 11 | 20231127 | 192100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 12 | 20231127 | 192000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 13 | 20231127 | 191900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 14 | 20231127 | 191800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 15 | 20231127 | 191700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 16 | 20231127 | 191600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 17 | 20231127 | 191500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 18 | 20231127 | 191400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 19 | 20231127 | 191300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 20 | 20231127 | 191200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 21 | 20231127 | 191100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 22 | 20231127 | 191000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 23 | 20231127 | 190900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 24 | 20231127 | 190800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 25 | 20231127 | 190700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 26 | 20231127 | 190600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 27 | 20231127 | 190500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 28 | 20231127 | 190400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 29 | 20231127 | 190300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 30 | 20231127 | 190200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 31 | 20231127 | 190100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 32 | 20231127 | 190000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 33 | 20231127 | 185900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 34 | 20231127 | 185800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 35 | 20231127 | 185700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 36 | 20231127 | 185600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 37 | 20231127 | 185500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 38 | 20231127 | 185400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 39 | 20231127 | 185300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 40 | 20231127 | 185200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 41 | 20231127 | 185100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 42 | 20231127 | 185000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 43 | 20231127 | 184900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 44 | 20231127 | 184800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 45 | 20231127 | 184700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 46 | 20231127 | 184600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 47 | 20231127 | 184500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 48 | 20231127 | 184400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 49 | 20231127 | 184300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 50 | 20231127 | 184200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 51 | 20231127 | 184100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 52 | 20231127 | 184000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 53 | 20231127 | 183900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 54 | 20231127 | 183800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 55 | 20231127 | 183700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 56 | 20231127 | 183600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 57 | 20231127 | 183500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 58 | 20231127 | 183400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 59 | 20231127 | 183300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 60 | 20231127 | 183200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 61 | 20231127 | 183100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 62 | 20231127 | 183000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 63 | 20231127 | 182900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 64 | 20231127 | 182800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 65 | 20231127 | 182700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 66 | 20231127 | 182600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 67 | 20231127 | 182500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 68 | 20231127 | 182400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 69 | 20231127 | 182300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 70 | 20231127 | 182200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 71 | 20231127 | 182100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 72 | 20231127 | 182000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 73 | 20231127 | 181900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 74 | 20231127 | 181800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 75 | 20231127 | 181700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 76 | 20231127 | 181600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 77 | 20231127 | 181500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 78 | 20231127 | 181400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 79 | 20231127 | 181300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 80 | 20231127 | 181200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 81 | 20231127 | 181100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 82 | 20231127 | 181000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 83 | 20231127 | 180900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 84 | 20231127 | 180800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 85 | 20231127 | 180700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 86 | 20231127 | 180600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 87 | 20231127 | 180500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 88 | 20231127 | 180400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 89 | 20231127 | 180300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 90 | 20231127 | 180200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 91 | 20231127 | 180100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 92 | 20231127 | 180000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 93 | 20231127 | 175900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 94 | 20231127 | 175800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 95 | 20231127 | 175700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 96 | 20231127 | 175600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 97 | 20231127 | 175500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 98 | 20231127 | 175400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 99 | 20231127 | 175300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 100 | 20231127 | 175200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 101 | 20231127 | 175100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 102 | 20231127 | 175000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 103 | 20231127 | 174900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 104 | 20231127 | 174800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 105 | 20231127 | 174700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 106 | 20231127 | 174600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 107 | 20231127 | 174500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 108 | 20231127 | 174400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 109 | 20231127 | 174300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 110 | 20231127 | 174200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 111 | 20231127 | 174100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 112 | 20231127 | 174000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 113 | 20231127 | 173900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 114 | 20231127 | 173800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 115 | 20231127 | 173700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 116 | 20231127 | 173600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 117 | 20231127 | 173500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 118 | 20231127 | 173400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 119 | 20231127 | 173300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 120 | 20231127 | 173200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 121 | 20231127 | 173100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 122 | 20231127 | 173000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 123 | 20231127 | 172900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 124 | 20231127 | 172800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 125 | 20231127 | 172700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 126 | 20231127 | 172600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 127 | 20231127 | 172500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 128 | 20231127 | 172400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 129 | 20231127 | 172300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 130 | 20231127 | 172200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 131 | 20231127 | 172100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 132 | 20231127 | 172000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 133 | 20231127 | 171900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 134 | 20231127 | 171800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 135 | 20231127 | 171700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 136 | 20231127 | 171600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 137 | 20231127 | 171500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 138 | 20231127 | 171400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 139 | 20231127 | 171300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 140 | 20231127 | 171200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 141 | 20231127 | 171100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 142 | 20231127 | 171000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 143 | 20231127 | 170900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 144 | 20231127 | 170800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 145 | 20231127 | 170700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 146 | 20231127 | 170600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 147 | 20231127 | 170500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 148 | 20231127 | 170400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 149 | 20231127 | 170300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 150 | 20231127 | 170200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 151 | 20231127 | 170100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 152 | 20231127 | 170000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 153 | 20231127 | 165900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 154 | 20231127 | 165800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 155 | 20231127 | 165700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 156 | 20231127 | 165600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 157 | 20231127 | 165500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 158 | 20231127 | 165400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 159 | 20231127 | 165300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 160 | 20231127 | 165200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 161 | 20231127 | 165100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 162 | 20231127 | 165000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 163 | 20231127 | 164900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 164 | 20231127 | 164800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 165 | 20231127 | 164700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 166 | 20231127 | 164600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 167 | 20231127 | 164500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 168 | 20231127 | 164400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 169 | 20231127 | 164300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 170 | 20231127 | 164200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 171 | 20231127 | 164100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 172 | 20231127 | 164000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 173 | 20231127 | 163900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 174 | 20231127 | 163800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 175 | 20231127 | 163700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 176 | 20231127 | 163600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 177 | 20231127 | 163500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 178 | 20231127 | 163400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 179 | 20231127 | 163300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 180 | 20231127 | 163200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 181 | 20231127 | 163100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 182 | 20231127 | 163000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 183 | 20231127 | 162900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 184 | 20231127 | 162800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 185 | 20231127 | 162700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 186 | 20231127 | 162600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 187 | 20231127 | 162500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 188 | 20231127 | 162400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 189 | 20231127 | 162300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 190 | 20231127 | 162200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 191 | 20231127 | 162100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 192 | 20231127 | 162000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 193 | 20231127 | 161900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 194 | 20231127 | 161800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 195 | 20231127 | 161700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 196 | 20231127 | 161600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 197 | 20231127 | 161500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 198 | 20231127 | 161400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 199 | 20231127 | 161300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 200 | 20231127 | 161200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 201 | 20231127 | 161100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 202 | 20231127 | 161000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 203 | 20231127 | 160900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 204 | 20231127 | 160800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 205 | 20231127 | 160700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 206 | 20231127 | 160600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 207 | 20231127 | 160500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 208 | 20231127 | 160400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 209 | 20231127 | 160300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 210 | 20231127 | 160200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 211 | 20231127 | 160100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 212 | 20231127 | 160000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 10991 |
| 213 | 20231127 | 155900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 214 | 20231127 | 155800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 215 | 20231127 | 155700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 216 | 20231127 | 155600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 217 | 20231127 | 155500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 218 | 20231127 | 155400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 219 | 20231127 | 155300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 220 | 20231127 | 155200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 221 | 20231127 | 155100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 222 | 20231127 | 155000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 223 | 20231127 | 154900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 224 | 20231127 | 154800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 225 | 20231127 | 154700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 226 | 20231127 | 154600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 227 | 20231127 | 154500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 228 | 20231127 | 154400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 229 | 20231127 | 154300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 230 | 20231127 | 154200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 231 | 20231127 | 154100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 232 | 20231127 | 154000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 233 | 20231127 | 153900 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 234 | 20231127 | 153800 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 235 | 20231127 | 153700 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 236 | 20231127 | 153600 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 237 | 20231127 | 153500 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 238 | 20231127 | 153400 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 239 | 20231127 | 153300 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 240 | 20231127 | 153200 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 241 | 20231127 | 153100 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 0 |
| 242 | 20231127 | 153000 | 1829086675 | 2080 | 2080 | 2080 | 2080 | 21982 |
| 243 | 20231127 | 152900 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 244 | 20231127 | 152800 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 245 | 20231127 | 152700 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 246 | 20231127 | 152600 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 247 | 20231127 | 152500 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 248 | 20231127 | 152400 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 249 | 20231127 | 152300 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 250 | 20231127 | 152200 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 251 | 20231127 | 152100 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 252 | 20231127 | 152000 | 1806225395 | 2080 | 2080 | 2080 | 2080 | 0 |
| 253 | 20231127 | 151900 | 1806225395 | 2080 | 2080 | 2080 | 2070 | 777 |
| 254 | 20231127 | 151800 | 1804614005 | 2080 | 2095 | 2095 | 2075 | 1291 |
| 255 | 20231127 | 151700 | 1801929535 | 2095 | 2075 | 2100 | 2065 | 20193 |
| 256 | 20231127 | 151600 | 1760023695 | 2075 | 2075 | 2075 | 2075 | 25 |
| 257 | 20231127 | 151500 | 1759971820 | 2075 | 2070 | 2075 | 2070 | 404 |
| 258 | 20231127 | 151400 | 1759135480 | 2070 | 2065 | 2070 | 2060 | 5090 |
| 259 | 20231127 | 151300 | 1748624045 | 2065 | 2055 | 2065 | 2055 | 7028 |
| 260 | 20231127 | 151200 | 1734166295 | 2055 | 2060 | 2065 | 2055 | 7506 |
| 261 | 20231127 | 151100 | 1718731085 | 2065 | 2060 | 2065 | 2060 | 597 |
| 262 | 20231127 | 151000 | 1717500750 | 2060 | 2065 | 2065 | 2060 | 6620 |
| 263 | 20231127 | 150900 | 1703844970 | 2065 | 2065 | 2065 | 2060 | 3480 |
| 264 | 20231127 | 150800 | 1696661270 | 2065 | 2065 | 2065 | 2060 | 2636 |
| 265 | 20231127 | 150700 | 1691230470 | 2070 | 2065 | 2075 | 2065 | 3759 |
| 266 | 20231127 | 150600 | 1683467070 | 2065 | 2065 | 2070 | 2065 | 9618 |
| 267 | 20231127 | 150500 | 1663601020 | 2075 | 2070 | 2075 | 2060 | 2135 |
| 268 | 20231127 | 150400 | 1659191425 | 2075 | 2075 | 2075 | 2070 | 261 |
| 269 | 20231127 | 150300 | 1658650900 | 2075 | 2075 | 2075 | 2075 | 112 |
| 270 | 20231127 | 150200 | 1658418500 | 2075 | 2075 | 2075 | 2065 | 3158 |
| 271 | 20231127 | 150100 | 1651878120 | 2070 | 2075 | 2075 | 2070 | 1061 |
| 272 | 20231127 | 150000 | 1649676940 | 2075 | 2095 | 2095 | 2075 | 17895 |
| 273 | 20231127 | 145900 | 1612510875 | 2095 | 2095 | 2095 | 2085 | 2410 |
| 274 | 20231127 | 145800 | 1607484580 | 2090 | 2095 | 2100 | 2090 | 115 |
| 275 | 20231127 | 145700 | 1607244170 | 2100 | 2090 | 2100 | 2090 | 1502 |
| 276 | 20231127 | 145600 | 1604100545 | 2085 | 2085 | 2090 | 2085 | 2232 |
| 277 | 20231127 | 145500 | 1599446815 | 2085 | 2085 | 2085 | 2085 | 5500 |
| 278 | 20231127 | 145400 | 1587979315 | 2090 | 2090 | 2090 | 2090 | 16 |
| 279 | 20231127 | 145300 | 1587945875 | 2090 | 2080 | 2090 | 2080 | 107 |
| 280 | 20231127 | 145200 | 1587722345 | 2080 | 2090 | 2090 | 2080 | 6485 |
| 281 | 20231127 | 145100 | 1574220235 | 2095 | 2095 | 2095 | 2095 | 0 |
| 282 | 20231127 | 145000 | 1574220235 | 2095 | 2095 | 2095 | 2085 | 27 |
| 283 | 20231127 | 144900 | 1574163720 | 2095 | 2095 | 2095 | 2095 | 0 |
| 284 | 20231127 | 144800 | 1574163720 | 2095 | 2095 | 2095 | 2095 | 292 |
| 285 | 20231127 | 144700 | 1573551980 | 2095 | 2085 | 2095 | 2085 | 420 |
| 286 | 20231127 | 144600 | 1572674180 | 2095 | 2095 | 2095 | 2095 | 0 |
| 287 | 20231127 | 144500 | 1572674180 | 2095 | 2085 | 2095 | 2085 | 351 |
| 288 | 20231127 | 144400 | 1571940835 | 2095 | 2095 | 2095 | 2095 | 1 |
| 289 | 20231127 | 144300 | 1571938740 | 2085 | 2090 | 2095 | 2085 | 873 |
| 290 | 20231127 | 144200 | 1570115880 | 2090 | 2090 | 2090 | 2090 | 51 |
| 291 | 20231127 | 144100 | 1570009290 | 2085 | 2090 | 2090 | 2085 | 1490 |
| 292 | 20231127 | 144000 | 1566902525 | 2100 | 2090 | 2100 | 2085 | 1434 |
| 293 | 20231127 | 143900 | 1563900390 | 2095 | 2095 | 2095 | 2095 | 1 |
| 294 | 20231127 | 143800 | 1563898295 | 2085 | 2090 | 2095 | 2085 | 818 |
| 295 | 20231127 | 143700 | 1562189800 | 2085 | 2085 | 2090 | 2085 | 3020 |
| 296 | 20231127 | 143600 | 1555893005 | 2090 | 2090 | 2090 | 2090 | 1 |
| 297 | 20231127 | 143500 | 1555890915 | 2095 | 2095 | 2095 | 2095 | 0 |
| 298 | 20231127 | 143400 | 1555890915 | 2095 | 2095 | 2095 | 2095 | 5 |
| 299 | 20231127 | 143300 | 1555880440 | 2095 | 2095 | 2095 | 2085 | 2617 |
| 300 | 20231127 | 143200 | 1550420530 | 2100 | 2100 | 2100 | 2100 | 0 |
| 301 | 20231127 | 143100 | 1550420530 | 2100 | 2100 | 2100 | 2100 | 0 |
| 302 | 20231127 | 143000 | 1550420530 | 2100 | 2100 | 2100 | 2100 | 0 |
| 303 | 20231127 | 142900 | 1550420530 | 2100 | 2100 | 2100 | 2100 | 160 |
| 304 | 20231127 | 142800 | 1550084530 | 2100 | 2100 | 2100 | 2100 | 1 |
| 305 | 20231127 | 142700 | 1550082430 | 2085 | 2090 | 2090 | 2085 | 1566 |
| 306 | 20231127 | 142600 | 1546810465 | 2100 | 2100 | 2100 | 2100 | 0 |
| 307 | 20231127 | 142500 | 1546810465 | 2100 | 2100 | 2100 | 2090 | 252 |
| 308 | 20231127 | 142400 | 1546283765 | 2090 | 2090 | 2090 | 2090 | 30 |
| 309 | 20231127 | 142300 | 1546221065 | 2105 | 2090 | 2105 | 2090 | 334 |
| 310 | 20231127 | 142200 | 1545522990 | 2105 | 2105 | 2105 | 2105 | 100 |
| 311 | 20231127 | 142100 | 1545312490 | 2105 | 2100 | 2105 | 2090 | 1501 |
| 312 | 20231127 | 142000 | 1542174025 | 2110 | 2110 | 2110 | 2110 | 1 |
| 313 | 20231127 | 141900 | 1542171915 | 2100 | 2100 | 2100 | 2100 | 500 |
| 314 | 20231127 | 141800 | 1541121915 | 2090 | 2100 | 2100 | 2090 | 149 |
| 315 | 20231127 | 141700 | 1540810415 | 2100 | 2100 | 2100 | 2100 | 270 |
| 316 | 20231127 | 141600 | 1540243415 | 2110 | 2110 | 2110 | 2110 | 0 |
| 317 | 20231127 | 141500 | 1540243415 | 2110 | 2110 | 2110 | 2110 | 50 |
| 318 | 20231127 | 141400 | 1540137915 | 2110 | 2110 | 2110 | 2110 | 0 |
| 319 | 20231127 | 141300 | 1540137915 | 2110 | 2110 | 2110 | 2110 | 209 |
| 320 | 20231127 | 141200 | 1539696925 | 2090 | 2110 | 2110 | 2090 | 848 |
| 321 | 20231127 | 141100 | 1537913665 | 2110 | 2090 | 2110 | 2090 | 203 |
| 322 | 20231127 | 141000 | 1537489235 | 2105 | 2105 | 2105 | 2105 | 919 |
| 323 | 20231127 | 140900 | 1535554740 | 2105 | 2105 | 2105 | 2105 | 0 |
| 324 | 20231127 | 140800 | 1535554740 | 2105 | 2105 | 2105 | 2105 | 0 |
| 325 | 20231127 | 140700 | 1535554740 | 2105 | 2105 | 2105 | 2105 | 5 |
| 326 | 20231127 | 140600 | 1535544215 | 2105 | 2105 | 2105 | 2105 | 0 |
| 327 | 20231127 | 140500 | 1535544215 | 2105 | 2105 | 2105 | 2105 | 100 |
| 328 | 20231127 | 140400 | 1535333715 | 2090 | 2090 | 2090 | 2090 | 0 |
| 329 | 20231127 | 140300 | 1535333715 | 2090 | 2090 | 2090 | 2090 | 55 |
| 330 | 20231127 | 140200 | 1535218765 | 2090 | 2100 | 2105 | 2090 | 281 |
| 331 | 20231127 | 140100 | 1534628535 | 2100 | 2090 | 2100 | 2090 | 171 |
| 332 | 20231127 | 140000 | 1534271135 | 2105 | 2095 | 2105 | 2090 | 1027 |
| 333 | 20231127 | 135900 | 1532119740 | 2095 | 2095 | 2095 | 2095 | 422 |
| 334 | 20231127 | 135800 | 1531235650 | 2095 | 2095 | 2095 | 2095 | 2578 |
| 335 | 20231127 | 135700 | 1525834740 | 2095 | 2095 | 2095 | 2095 | 0 |
| 336 | 20231127 | 135600 | 1525834740 | 2095 | 2110 | 2110 | 2095 | 105 |
| 337 | 20231127 | 135500 | 1525613265 | 2110 | 2100 | 2110 | 2100 | 11 |
| 338 | 20231127 | 135400 | 1525590145 | 2100 | 2100 | 2100 | 2100 | 0 |
| 339 | 20231127 | 135300 | 1525590145 | 2100 | 2100 | 2100 | 2100 | 1 |
| 340 | 20231127 | 135200 | 1525588045 | 2110 | 2110 | 2110 | 2110 | 2 |
| 341 | 20231127 | 135100 | 1525583825 | 2110 | 2100 | 2110 | 2100 | 7 |
| 342 | 20231127 | 135000 | 1525569105 | 2100 | 2100 | 2100 | 2100 | 7 |
| 343 | 20231127 | 134900 | 1525554405 | 2095 | 2100 | 2100 | 2095 | 504 |
| 344 | 20231127 | 134800 | 1524496060 | 2105 | 2100 | 2105 | 2100 | 111 |
| 345 | 20231127 | 134700 | 1524262455 | 2100 | 2100 | 2100 | 2100 | 525 |
| 346 | 20231127 | 134600 | 1523159955 | 2105 | 2105 | 2105 | 2105 | 879 |
| 347 | 20231127 | 134500 | 1521309660 | 2105 | 2105 | 2105 | 2105 | 101 |
| 348 | 20231127 | 134400 | 1521097055 | 2105 | 2105 | 2105 | 2105 | 505 |
| 349 | 20231127 | 134300 | 1520034030 | 2110 | 2110 | 2110 | 2110 | 1 |
| 350 | 20231127 | 134200 | 1520031920 | 2110 | 2100 | 2110 | 2100 | 16033 |
| 351 | 20231127 | 134100 | 1486362610 | 2100 | 2100 | 2100 | 2100 | 0 |
| 352 | 20231127 | 134000 | 1486362610 | 2100 | 2100 | 2100 | 2100 | 0 |
| 353 | 20231127 | 133900 | 1486362610 | 2100 | 2100 | 2100 | 2100 | 0 |
| 354 | 20231127 | 133800 | 1486362610 | 2100 | 2095 | 2100 | 2095 | 142 |
| 355 | 20231127 | 133700 | 1486065105 | 2095 | 2095 | 2095 | 2095 | 0 |
| 356 | 20231127 | 133600 | 1486065105 | 2095 | 2095 | 2095 | 2095 | 84 |
| 357 | 20231127 | 133500 | 1485889125 | 2095 | 2095 | 2095 | 2095 | 0 |
| 358 | 20231127 | 133400 | 1485889125 | 2095 | 2095 | 2095 | 2095 | 5 |
| 359 | 20231127 | 133300 | 1485878650 | 2095 | 2095 | 2095 | 2095 | 0 |
| 360 | 20231127 | 133200 | 1485878650 | 2095 | 2090 | 2095 | 2080 | 868 |
| 361 | 20231127 | 133100 | 1484072820 | 2100 | 2100 | 2100 | 2100 | 0 |
| 362 | 20231127 | 133000 | 1484072820 | 2100 | 2100 | 2100 | 2100 | 10 |
| 363 | 20231127 | 132900 | 1484051820 | 2100 | 2100 | 2100 | 2100 | 0 |
| 364 | 20231127 | 132800 | 1484051820 | 2100 | 2100 | 2100 | 2100 | 19 |
| 365 | 20231127 | 132700 | 1484011920 | 2090 | 2080 | 2090 | 2080 | 17608 |
| 366 | 20231127 | 132600 | 1447385905 | 2080 | 2075 | 2080 | 2075 | 5304 |
| 367 | 20231127 | 132500 | 1436354460 | 2080 | 2095 | 2095 | 2080 | 4041 |
| 368 | 20231127 | 132400 | 1427928885 | 2095 | 2080 | 2095 | 2080 | 44 |
| 369 | 20231127 | 132300 | 1427837350 | 2085 | 2090 | 2090 | 2085 | 2170 |
| 370 | 20231127 | 132200 | 1423305120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 371 | 20231127 | 132100 | 1423305120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 372 | 20231127 | 132000 | 1423305120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 373 | 20231127 | 131900 | 1423305120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 374 | 20231127 | 131800 | 1423305120 | 2100 | 2100 | 2100 | 2100 | 1 |
| 375 | 20231127 | 131700 | 1423303020 | 2100 | 2100 | 2100 | 2100 | 0 |
| 376 | 20231127 | 131600 | 1423303020 | 2100 | 2100 | 2100 | 2100 | 1 |
| 377 | 20231127 | 131500 | 1423300920 | 2090 | 2090 | 2090 | 2090 | 70 |
| 378 | 20231127 | 131400 | 1423154620 | 2090 | 2090 | 2105 | 2090 | 981 |
| 379 | 20231127 | 131300 | 1421097945 | 2090 | 2100 | 2100 | 2090 | 1301 |
| 380 | 20231127 | 131200 | 1418370795 | 2100 | 2100 | 2100 | 2100 | 0 |
| 381 | 20231127 | 131100 | 1418370795 | 2100 | 2100 | 2100 | 2100 | 1 |
| 382 | 20231127 | 131000 | 1418368695 | 2090 | 2090 | 2090 | 2090 | 0 |
| 383 | 20231127 | 130900 | 1418368695 | 2090 | 2100 | 2100 | 2090 | 68 |
| 384 | 20231127 | 130800 | 1418226545 | 2100 | 2100 | 2100 | 2100 | 1 |
| 385 | 20231127 | 130700 | 1418224445 | 2100 | 2100 | 2100 | 2100 | 1 |
| 386 | 20231127 | 130600 | 1418222345 | 2090 | 2095 | 2095 | 2090 | 1105 |
| 387 | 20231127 | 130500 | 1415907470 | 2100 | 2100 | 2100 | 2095 | 1148 |
| 388 | 20231127 | 130400 | 1413497070 | 2100 | 2100 | 2100 | 2100 | 1293 |
| 389 | 20231127 | 130300 | 1410781770 | 2105 | 2110 | 2110 | 2105 | 186 |
| 390 | 20231127 | 130200 | 1410390065 | 2115 | 2115 | 2115 | 2115 | 609 |
| 391 | 20231127 | 130100 | 1409102030 | 2105 | 2100 | 2105 | 2100 | 2789 |
| 392 | 20231127 | 130000 | 1403244215 | 2100 | 2100 | 2100 | 2100 | 954 |
| 393 | 20231127 | 125900 | 1401240815 | 2095 | 2100 | 2100 | 2095 | 689 |
| 394 | 20231127 | 125800 | 1399793920 | 2095 | 2095 | 2095 | 2095 | 5348 |
| 395 | 20231127 | 125700 | 1388589860 | 2090 | 2090 | 2090 | 2090 | 976 |
| 396 | 20231127 | 125600 | 1386550020 | 2090 | 2090 | 2090 | 2090 | 1 |
| 397 | 20231127 | 125500 | 1386547930 | 2085 | 2085 | 2085 | 2085 | 3035 |
| 398 | 20231127 | 125400 | 1380219955 | 2090 | 2080 | 2090 | 2080 | 5256 |
| 399 | 20231127 | 125300 | 1369261340 | 2080 | 2080 | 2080 | 2080 | 67 |
| 400 | 20231127 | 125200 | 1369121980 | 2080 | 2070 | 2080 | 2070 | 212 |
| 401 | 20231127 | 125100 | 1368682630 | 2080 | 2085 | 2085 | 2065 | 131 |
| 402 | 20231127 | 125000 | 1368412035 | 2080 | 2080 | 2080 | 2080 | 600 |
| 403 | 20231127 | 124900 | 1367164035 | 2080 | 2065 | 2080 | 2065 | 1134 |
| 404 | 20231127 | 124800 | 1364816665 | 2065 | 2065 | 2070 | 2055 | 3562 |
| 405 | 20231127 | 124700 | 1357477935 | 2065 | 2075 | 2075 | 2060 | 21028 |
| 406 | 20231127 | 124600 | 1314055615 | 2080 | 2085 | 2085 | 2075 | 1621 |
| 407 | 20231127 | 124500 | 1310679410 | 2085 | 2085 | 2090 | 2085 | 1539 |
| 408 | 20231127 | 124400 | 1307470590 | 2090 | 2075 | 2090 | 2075 | 1576 |
| 409 | 20231127 | 124300 | 1304191845 | 2080 | 2080 | 2080 | 2070 | 6357 |
| 410 | 20231127 | 124200 | 1290982725 | 2080 | 2080 | 2090 | 2080 | 7901 |
| 411 | 20231127 | 124100 | 1274548635 | 2100 | 2100 | 2100 | 2080 | 3820 |
| 412 | 20231127 | 124000 | 1266577520 | 2100 | 2090 | 2100 | 2090 | 4049 |
| 413 | 20231127 | 123900 | 1258115100 | 2105 | 2105 | 2105 | 2105 | 0 |
| 414 | 20231127 | 123800 | 1258115100 | 2105 | 2105 | 2105 | 2105 | 1 |
| 415 | 20231127 | 123700 | 1258112995 | 2105 | 2090 | 2105 | 2090 | 334 |
| 416 | 20231127 | 123600 | 1257411905 | 2090 | 2100 | 2100 | 2090 | 1230 |
| 417 | 20231127 | 123500 | 1254836205 | 2105 | 2105 | 2110 | 2090 | 105 |
| 418 | 20231127 | 123400 | 1254614685 | 2105 | 2095 | 2105 | 2090 | 3680 |
| 419 | 20231127 | 123300 | 1246887025 | 2095 | 2095 | 2095 | 2095 | 2000 |
| 420 | 20231127 | 123200 | 1242697025 | 2110 | 2110 | 2110 | 2110 | 72 |
| 421 | 20231127 | 123100 | 1242545105 | 2110 | 2110 | 2110 | 2110 | 192 |
| 422 | 20231127 | 123000 | 1242139985 | 2110 | 2090 | 2110 | 2090 | 855 |
| 423 | 20231127 | 122900 | 1240349085 | 2090 | 2090 | 2090 | 2090 | 3 |
| 424 | 20231127 | 122800 | 1240342815 | 2090 | 2085 | 2090 | 2085 | 107 |
| 425 | 20231127 | 122700 | 1240119685 | 2090 | 2085 | 2090 | 2085 | 277 |
| 426 | 20231127 | 122600 | 1239542135 | 2090 | 2085 | 2090 | 2085 | 4 |
| 427 | 20231127 | 122500 | 1239533780 | 2085 | 2090 | 2090 | 2085 | 4620 |
| 428 | 20231127 | 122400 | 1229890480 | 2090 | 2100 | 2100 | 2090 | 12214 |
| 429 | 20231127 | 122300 | 1204362220 | 2100 | 2100 | 2100 | 2100 | 210 |
| 430 | 20231127 | 122200 | 1203921220 | 2100 | 2100 | 2100 | 2100 | 1 |
| 431 | 20231127 | 122100 | 1203919120 | 2095 | 2100 | 2110 | 2095 | 11229 |
| 432 | 20231127 | 122000 | 1180343800 | 2105 | 2105 | 2105 | 2105 | 168 |
| 433 | 20231127 | 121900 | 1179990160 | 2105 | 2105 | 2105 | 2105 | 0 |
| 434 | 20231127 | 121800 | 1179990160 | 2105 | 2105 | 2105 | 2105 | 1405 |
| 435 | 20231127 | 121700 | 1177032635 | 2105 | 2105 | 2105 | 2105 | 595 |
| 436 | 20231127 | 121600 | 1175780160 | 2105 | 2110 | 2110 | 2105 | 710 |
| 437 | 20231127 | 121500 | 1174285560 | 2110 | 2105 | 2110 | 2105 | 633 |
| 438 | 20231127 | 121400 | 1172952320 | 2100 | 2110 | 2110 | 2100 | 2501 |
| 439 | 20231127 | 121300 | 1167697000 | 2105 | 2110 | 2110 | 2105 | 1050 |
| 440 | 20231127 | 121200 | 1165486500 | 2110 | 2110 | 2110 | 2110 | 1 |
| 441 | 20231127 | 121100 | 1165484390 | 2105 | 2105 | 2105 | 2105 | 0 |
| 442 | 20231127 | 121000 | 1165484390 | 2105 | 2110 | 2110 | 2105 | 392 |
| 443 | 20231127 | 120900 | 1164659225 | 2110 | 2100 | 2110 | 2100 | 8 |
| 444 | 20231127 | 120800 | 1164642415 | 2110 | 2105 | 2110 | 2100 | 3405 |
| 445 | 20231127 | 120700 | 1157477110 | 2125 | 2125 | 2125 | 2125 | 0 |
| 446 | 20231127 | 120600 | 1157477110 | 2125 | 2125 | 2125 | 2125 | 10 |
| 447 | 20231127 | 120500 | 1157455860 | 2125 | 2105 | 2125 | 2105 | 2509 |
| 448 | 20231127 | 120400 | 1152174395 | 2125 | 2120 | 2125 | 2105 | 2226 |
| 449 | 20231127 | 120300 | 1147473035 | 2135 | 2130 | 2135 | 2130 | 1001 |
| 450 | 20231127 | 120200 | 1145340900 | 2130 | 2135 | 2135 | 2130 | 1450 |
| 451 | 20231127 | 120100 | 1142250150 | 2135 | 2130 | 2135 | 2130 | 12 |
| 452 | 20231127 | 120000 | 1142224585 | 2135 | 2130 | 2135 | 2130 | 211 |
| 453 | 20231127 | 115900 | 1141775150 | 2135 | 2130 | 2135 | 2130 | 11 |
| 454 | 20231127 | 115800 | 1141751715 | 2140 | 2130 | 2140 | 2130 | 10 |
| 455 | 20231127 | 115700 | 1141730405 | 2130 | 2125 | 2130 | 2125 | 205 |
| 456 | 20231127 | 115600 | 1141294420 | 2105 | 2110 | 2125 | 2105 | 2254 |
| 457 | 20231127 | 115500 | 1136538625 | 2125 | 2125 | 2125 | 2125 | 0 |
| 458 | 20231127 | 115400 | 1136538625 | 2125 | 2125 | 2125 | 2125 | 0 |
| 459 | 20231127 | 115300 | 1136538625 | 2125 | 2125 | 2125 | 2125 | 11 |
| 460 | 20231127 | 115200 | 1136515250 | 2115 | 2130 | 2130 | 2115 | 5071 |
| 461 | 20231127 | 115100 | 1125714035 | 2130 | 2130 | 2130 | 2130 | 5 |
| 462 | 20231127 | 115000 | 1125703385 | 2130 | 2130 | 2130 | 2125 | 943 |
| 463 | 20231127 | 114900 | 1123696635 | 2130 | 2130 | 2130 | 2130 | 1 |
| 464 | 20231127 | 114800 | 1123694505 | 2110 | 2130 | 2130 | 2110 | 3001 |
| 465 | 20231127 | 114700 | 1117349255 | 2125 | 2125 | 2125 | 2125 | 0 |
| 466 | 20231127 | 114600 | 1117349255 | 2125 | 2125 | 2125 | 2125 | 0 |
| 467 | 20231127 | 114500 | 1117349255 | 2125 | 2125 | 2125 | 2125 | 617 |
| 468 | 20231127 | 114400 | 1116038130 | 2125 | 2125 | 2125 | 2125 | 0 |
| 469 | 20231127 | 114300 | 1116038130 | 2125 | 2125 | 2125 | 2125 | 0 |
| 470 | 20231127 | 114200 | 1116038130 | 2125 | 2120 | 2125 | 2120 | 105 |
| 471 | 20231127 | 114100 | 1115815055 | 2125 | 2115 | 2125 | 2115 | 21 |
| 472 | 20231127 | 114000 | 1115770630 | 2125 | 2115 | 2125 | 2115 | 105 |
| 473 | 20231127 | 113900 | 1115548545 | 2125 | 2120 | 2125 | 2115 | 2070 |
| 474 | 20231127 | 113800 | 1111150485 | 2130 | 2130 | 2130 | 2130 | 0 |
| 475 | 20231127 | 113700 | 1111150485 | 2130 | 2130 | 2130 | 2130 | 20 |
| 476 | 20231127 | 113600 | 1111107885 | 2130 | 2130 | 2130 | 2115 | 143 |
| 477 | 20231127 | 113500 | 1110805410 | 2125 | 2115 | 2125 | 2110 | 1270 |
| 478 | 20231127 | 113400 | 1108106955 | 2125 | 2110 | 2125 | 2110 | 2400 |
| 479 | 20231127 | 113300 | 1103041940 | 2110 | 2120 | 2120 | 2110 | 901 |
| 480 | 20231127 | 113200 | 1101138600 | 2120 | 2120 | 2120 | 2120 | 22 |
| 481 | 20231127 | 113100 | 1101091960 | 2120 | 2120 | 2120 | 2120 | 37 |
| 482 | 20231127 | 113000 | 1101013520 | 2115 | 2120 | 2120 | 2115 | 474 |
| 483 | 20231127 | 112900 | 1100010510 | 2120 | 2115 | 2120 | 2115 | 253 |
| 484 | 20231127 | 112800 | 1099474915 | 2120 | 2120 | 2120 | 2120 | 0 |
| 485 | 20231127 | 112700 | 1099474915 | 2120 | 2120 | 2120 | 2120 | 300 |
| 486 | 20231127 | 112600 | 1098838915 | 2120 | 2120 | 2120 | 2120 | 0 |
| 487 | 20231127 | 112500 | 1098838915 | 2120 | 2120 | 2120 | 2120 | 1 |
| 488 | 20231127 | 112400 | 1098836795 | 2120 | 2120 | 2120 | 2120 | 382 |
| 489 | 20231127 | 112300 | 1098026955 | 2120 | 2120 | 2120 | 2120 | 207 |
| 490 | 20231127 | 112200 | 1097588115 | 2120 | 2120 | 2120 | 2120 | 0 |
| 491 | 20231127 | 112100 | 1097588115 | 2120 | 2120 | 2120 | 2120 | 2000 |
| 492 | 20231127 | 112000 | 1093348115 | 2120 | 2120 | 2120 | 2120 | 2000 |
| 493 | 20231127 | 111900 | 1089108115 | 2120 | 2120 | 2125 | 2110 | 3524 |
| 494 | 20231127 | 111800 | 1081636870 | 2115 | 2100 | 2120 | 2100 | 1150 |
| 495 | 20231127 | 111700 | 1079206770 | 2120 | 2100 | 2120 | 2100 | 375 |
| 496 | 20231127 | 111600 | 1078419250 | 2100 | 2115 | 2120 | 2100 | 700 |
| 497 | 20231127 | 111500 | 1076945755 | 2120 | 2095 | 2120 | 2095 | 404 |
| 498 | 20231127 | 111400 | 1076093335 | 2110 | 2110 | 2110 | 2095 | 2574 |
| 499 | 20231127 | 111300 | 1070697980 | 2100 | 2105 | 2115 | 2100 | 323 |
| 500 | 20231127 | 111200 | 1070018075 | 2120 | 2120 | 2120 | 2120 | 1 |
| 501 | 20231127 | 111100 | 1070015955 | 2105 | 2105 | 2105 | 2105 | 0 |
| 502 | 20231127 | 111000 | 1070015955 | 2105 | 2110 | 2110 | 2105 | 1087 |
| 503 | 20231127 | 110900 | 1067726370 | 2105 | 2095 | 2120 | 2095 | 1070 |
| 504 | 20231127 | 110800 | 1065477555 | 2100 | 2100 | 2100 | 2100 | 685 |
| 505 | 20231127 | 110700 | 1064039055 | 2100 | 2105 | 2105 | 2090 | 6060 |
| 506 | 20231127 | 110600 | 1051334555 | 2100 | 2100 | 2100 | 2100 | 11 |
| 507 | 20231127 | 110500 | 1051311455 | 2100 | 2120 | 2120 | 2100 | 449 |
| 508 | 20231127 | 110400 | 1050368455 | 2120 | 2100 | 2120 | 2100 | 3504 |
| 509 | 20231127 | 110300 | 1043010035 | 2100 | 2110 | 2110 | 2100 | 2000 |
| 510 | 20231127 | 110200 | 1038800195 | 2120 | 2115 | 2120 | 2110 | 93 |
| 511 | 20231127 | 110100 | 1038603950 | 2110 | 2120 | 2120 | 2110 | 102 |
| 512 | 20231127 | 110000 | 1038387900 | 2105 | 2110 | 2110 | 2105 | 2972 |
| 513 | 20231127 | 105900 | 1032129270 | 2110 | 2130 | 2130 | 2110 | 3145 |
| 514 | 20231127 | 105800 | 1025465990 | 2130 | 2130 | 2130 | 2125 | 1001 |
| 515 | 20231127 | 105700 | 1023334105 | 2130 | 2120 | 2130 | 2120 | 7990 |
| 516 | 20231127 | 105600 | 1006378555 | 2120 | 2115 | 2120 | 2115 | 1700 |
| 517 | 20231127 | 105500 | 1002774560 | 2105 | 2110 | 2120 | 2105 | 2967 |
| 518 | 20231127 | 105400 | 996524555 | 2120 | 2120 | 2120 | 2120 | 118 |
| 519 | 20231127 | 105300 | 996274395 | 2120 | 2120 | 2120 | 2120 | 0 |
| 520 | 20231127 | 105200 | 996274395 | 2120 | 2115 | 2120 | 2115 | 597 |
| 521 | 20231127 | 105100 | 995011735 | 2115 | 2115 | 2120 | 2115 | 502 |
| 522 | 20231127 | 105000 | 993948380 | 2120 | 2105 | 2120 | 2105 | 5019 |
| 523 | 20231127 | 104900 | 983377075 | 2105 | 2105 | 2105 | 2105 | 1 |
| 524 | 20231127 | 104800 | 983374970 | 2100 | 2100 | 2100 | 2100 | 1 |
| 525 | 20231127 | 104700 | 983372870 | 2105 | 2100 | 2105 | 2095 | 3101 |
| 526 | 20231127 | 104600 | 976871185 | 2105 | 2100 | 2105 | 2095 | 2197 |
| 527 | 20231127 | 104500 | 972260685 | 2100 | 2100 | 2100 | 2100 | 700 |
| 528 | 20231127 | 104400 | 970790685 | 2100 | 2110 | 2110 | 2100 | 1457 |
| 529 | 20231127 | 104300 | 967728830 | 2110 | 2100 | 2110 | 2100 | 2002 |
| 530 | 20231127 | 104200 | 963524610 | 2110 | 2105 | 2110 | 2095 | 2167 |
| 531 | 20231127 | 104100 | 958959625 | 2110 | 2110 | 2110 | 2110 | 100 |
| 532 | 20231127 | 104000 | 958748625 | 2110 | 2100 | 2110 | 2100 | 301 |
| 533 | 20231127 | 103900 | 958116515 | 2100 | 2100 | 2110 | 2095 | 2155 |
| 534 | 20231127 | 103800 | 953599015 | 2110 | 2105 | 2110 | 2100 | 6682 |
| 535 | 20231127 | 103700 | 939554555 | 2100 | 2105 | 2105 | 2100 | 87 |
| 536 | 20231127 | 103600 | 939371570 | 2105 | 2115 | 2115 | 2095 | 5033 |
| 537 | 20231127 | 103500 | 928785870 | 2115 | 2100 | 2115 | 2100 | 314 |
| 538 | 20231127 | 103400 | 928121925 | 2120 | 2100 | 2120 | 2100 | 12203 |
| 539 | 20231127 | 103300 | 902474140 | 2100 | 2110 | 2110 | 2080 | 6796 |
| 540 | 20231127 | 103200 | 888217340 | 2115 | 2115 | 2125 | 2110 | 6234 |
| 541 | 20231127 | 103100 | 875025240 | 2115 | 2125 | 2125 | 2115 | 3534 |
| 542 | 20231127 | 103000 | 867537160 | 2125 | 2125 | 2130 | 2125 | 917 |
| 543 | 20231127 | 102900 | 865588530 | 2125 | 2150 | 2150 | 2125 | 2004 |
| 544 | 20231127 | 102800 | 861322880 | 2130 | 2145 | 2155 | 2130 | 3015 |
| 545 | 20231127 | 102700 | 854891220 | 2135 | 2145 | 2155 | 2135 | 1448 |
| 546 | 20231127 | 102600 | 851791890 | 2145 | 2145 | 2145 | 2140 | 1195 |
| 547 | 20231127 | 102500 | 849231840 | 2145 | 2145 | 2145 | 2145 | 46 |
| 548 | 20231127 | 102400 | 849133170 | 2155 | 2150 | 2155 | 2140 | 4062 |
| 549 | 20231127 | 102300 | 840434610 | 2155 | 2140 | 2155 | 2140 | 449 |
| 550 | 20231127 | 102200 | 839470810 | 2160 | 2140 | 2160 | 2140 | 6 |
| 551 | 20231127 | 102100 | 839457910 | 2155 | 2150 | 2155 | 2140 | 1872 |
| 552 | 20231127 | 102000 | 835444520 | 2150 | 2155 | 2155 | 2150 | 25 |
| 553 | 20231127 | 101900 | 835390745 | 2150 | 2160 | 2160 | 2150 | 126 |
| 554 | 20231127 | 101800 | 835118695 | 2160 | 2160 | 2160 | 2160 | 1 |
| 555 | 20231127 | 101700 | 835116535 | 2160 | 2160 | 2160 | 2160 | 6000 |
| 556 | 20231127 | 101600 | 822156535 | 2160 | 2140 | 2160 | 2140 | 760 |
| 557 | 20231127 | 101500 | 820528960 | 2145 | 2145 | 2145 | 2145 | 823 |
| 558 | 20231127 | 101400 | 818763625 | 2160 | 2150 | 2160 | 2145 | 1926 |
| 559 | 20231127 | 101300 | 814631340 | 2150 | 2155 | 2155 | 2150 | 3714 |
| 560 | 20231127 | 101200 | 806638200 | 2160 | 2160 | 2160 | 2160 | 1 |
| 561 | 20231127 | 101100 | 806636040 | 2155 | 2150 | 2155 | 2150 | 879 |
| 562 | 20231127 | 101000 | 804742125 | 2155 | 2155 | 2160 | 2155 | 32 |
| 563 | 20231127 | 100900 | 804673160 | 2155 | 2155 | 2155 | 2150 | 1004 |
| 564 | 20231127 | 100800 | 802514540 | 2150 | 2160 | 2160 | 2150 | 1994 |
| 565 | 20231127 | 100700 | 798226860 | 2150 | 2155 | 2155 | 2150 | 692 |
| 566 | 20231127 | 100600 | 796737990 | 2155 | 2150 | 2155 | 2140 | 9007 |
| 567 | 20231127 | 100500 | 777403030 | 2150 | 2155 | 2155 | 2150 | 3060 |
| 568 | 20231127 | 100400 | 770821325 | 2165 | 2150 | 2165 | 2150 | 383 |
| 569 | 20231127 | 100300 | 769997380 | 2155 | 2175 | 2175 | 2155 | 14567 |
| 570 | 20231127 | 100200 | 738523620 | 2170 | 2175 | 2185 | 2170 | 3591 |
| 571 | 20231127 | 100100 | 730726560 | 2185 | 2185 | 2185 | 2175 | 485 |
| 572 | 20231127 | 100000 | 729669655 | 2185 | 2185 | 2185 | 2180 | 1587 |
| 573 | 20231127 | 095900 | 726202100 | 2185 | 2175 | 2185 | 2175 | 9857 |
| 574 | 20231127 | 095800 | 704668835 | 2180 | 2180 | 2185 | 2180 | 4434 |
| 575 | 20231127 | 095700 | 694982555 | 2180 | 2180 | 2185 | 2170 | 1874 |
| 576 | 20231127 | 095600 | 690906510 | 2180 | 2170 | 2180 | 2170 | 5849 |
| 577 | 20231127 | 095500 | 678196415 | 2160 | 2170 | 2170 | 2160 | 1855 |
| 578 | 20231127 | 095400 | 674184605 | 2170 | 2175 | 2175 | 2170 | 1398 |
| 579 | 20231127 | 095300 | 671144185 | 2165 | 2160 | 2175 | 2160 | 2912 |
| 580 | 20231127 | 095200 | 664831280 | 2175 | 2185 | 2185 | 2165 | 4904 |
| 581 | 20231127 | 095100 | 654167415 | 2185 | 2185 | 2190 | 2185 | 2462 |
| 582 | 20231127 | 095000 | 648784335 | 2185 | 2175 | 2190 | 2175 | 2554 |
| 583 | 20231127 | 094900 | 643207255 | 2175 | 2165 | 2175 | 2165 | 6988 |
| 584 | 20231127 | 094800 | 628047270 | 2165 | 2160 | 2170 | 2160 | 2488 |
| 585 | 20231127 | 094700 | 622659575 | 2155 | 2150 | 2160 | 2150 | 3372 |
| 586 | 20231127 | 094600 | 615407735 | 2155 | 2160 | 2165 | 2155 | 5589 |
| 587 | 20231127 | 094500 | 603350055 | 2165 | 2160 | 2165 | 2155 | 1594 |
| 588 | 20231127 | 094400 | 599906340 | 2160 | 2160 | 2160 | 2155 | 1911 |
| 589 | 20231127 | 094300 | 595781935 | 2155 | 2150 | 2160 | 2150 | 889 |
| 590 | 20231127 | 094200 | 593868435 | 2145 | 2140 | 2145 | 2130 | 1314 |
| 591 | 20231127 | 094100 | 591056900 | 2140 | 2130 | 2140 | 2130 | 74 |
| 592 | 20231127 | 094000 | 590899270 | 2145 | 2150 | 2150 | 2125 | 3182 |
| 593 | 20231127 | 093900 | 584090915 | 2150 | 2165 | 2165 | 2150 | 1402 |
| 594 | 20231127 | 093800 | 581070375 | 2165 | 2160 | 2165 | 2160 | 3771 |
| 595 | 20231127 | 093700 | 572910800 | 2160 | 2150 | 2160 | 2140 | 4042 |
| 596 | 20231127 | 093600 | 564232690 | 2155 | 2150 | 2160 | 2150 | 9254 |
| 597 | 20231127 | 093500 | 544302300 | 2150 | 2135 | 2150 | 2135 | 2669 |
| 598 | 20231127 | 093400 | 538584960 | 2140 | 2125 | 2140 | 2125 | 4767 |
| 599 | 20231127 | 093300 | 528421910 | 2125 | 2130 | 2130 | 2110 | 5690 |
| 600 | 20231127 | 093200 | 516383860 | 2130 | 2125 | 2130 | 2125 | 377 |
| 601 | 20231127 | 093100 | 515581685 | 2120 | 2115 | 2120 | 2115 | 4169 |
| 602 | 20231127 | 093000 | 506746275 | 2115 | 2110 | 2115 | 2110 | 401 |
| 603 | 20231127 | 092900 | 505900160 | 2110 | 2120 | 2125 | 2110 | 10524 |
| 604 | 20231127 | 092800 | 483619970 | 2120 | 2115 | 2125 | 2110 | 5174 |
| 605 | 20231127 | 092700 | 472672025 | 2100 | 2090 | 2120 | 2090 | 10092 |
| 606 | 20231127 | 092600 | 451350035 | 2090 | 2095 | 2100 | 2090 | 6041 |
| 607 | 20231127 | 092500 | 438680145 | 2095 | 2100 | 2105 | 2095 | 5634 |
| 608 | 20231127 | 092400 | 426852075 | 2100 | 2095 | 2100 | 2090 | 7016 |
| 609 | 20231127 | 092300 | 412177520 | 2090 | 2090 | 2090 | 2090 | 1401 |
| 610 | 20231127 | 092200 | 409249430 | 2090 | 2100 | 2100 | 2085 | 3903 |
| 611 | 20231127 | 092100 | 401094895 | 2090 | 2100 | 2100 | 2090 | 3876 |
| 612 | 20231127 | 092000 | 392983640 | 2110 | 2110 | 2115 | 2090 | 15850 |
| 613 | 20231127 | 091900 | 359712265 | 2115 | 2105 | 2115 | 2105 | 1874 |
| 614 | 20231127 | 091800 | 355756275 | 2115 | 2115 | 2125 | 2110 | 5425 |
| 615 | 20231127 | 091700 | 344298200 | 2115 | 2120 | 2120 | 2105 | 419 |
| 616 | 20231127 | 091600 | 343415835 | 2100 | 2125 | 2125 | 2100 | 4244 |
| 617 | 20231127 | 091500 | 334479085 | 2110 | 2135 | 2135 | 2110 | 6582 |
| 618 | 20231127 | 091400 | 320523095 | 2130 | 2125 | 2130 | 2120 | 2310 |
| 619 | 20231127 | 091300 | 315607675 | 2110 | 2085 | 2120 | 2085 | 3003 |
| 620 | 20231127 | 091200 | 309313580 | 2085 | 2075 | 2085 | 2055 | 19590 |
| 621 | 20231127 | 091100 | 268912315 | 2075 | 2070 | 2085 | 2060 | 11381 |
| 622 | 20231127 | 091000 | 245341855 | 2070 | 2110 | 2115 | 2070 | 32798 |
| 623 | 20231127 | 090900 | 176699125 | 2110 | 2105 | 2110 | 2105 | 7814 |
| 624 | 20231127 | 090800 | 160238860 | 2110 | 2125 | 2135 | 2105 | 11618 |
| 625 | 20231127 | 090700 | 135688130 | 2140 | 2135 | 2140 | 2120 | 6049 |
| 626 | 20231127 | 090600 | 122811220 | 2135 | 2145 | 2145 | 2135 | 2016 |
| 627 | 20231127 | 090500 | 118498380 | 2135 | 2125 | 2145 | 2120 | 3018 |
| 628 | 20231127 | 090400 | 112066260 | 2125 | 2140 | 2140 | 2125 | 5377 |
| 629 | 20231127 | 090300 | 100588045 | 2140 | 2155 | 2165 | 2140 | 7327 |
| 630 | 20231127 | 090200 | 84811335 | 2155 | 2155 | 2165 | 2145 | 8254 |
| 631 | 20231127 | 090100 | 67017200 | 2155 | 2110 | 2155 | 2105 | 7316 |
| 632 | 20231127 | 090000 | 51489480 | 2105 | 2145 | 2150 | 2100 | 23613 |