28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 3 | 20231127 | 183200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20231127 | 183100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20231127 | 183000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20231127 | 182900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20231127 | 182800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20231127 | 182700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20231127 | 182600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20231127 | 182500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20231127 | 182400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20231127 | 182300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20231127 | 182200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20231127 | 182100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20231127 | 182000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20231127 | 181900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20231127 | 181800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20231127 | 181700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20231127 | 181600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20231127 | 181500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20231127 | 181400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20231127 | 181300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20231127 | 181200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20231127 | 181100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20231127 | 181000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20231127 | 180900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20231127 | 180800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20231127 | 180700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20231127 | 180600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20231127 | 180500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20231127 | 180400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20231127 | 180300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 33 | 20231127 | 180200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20231127 | 180100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20231127 | 180000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20231127 | 175900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20231127 | 175800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20231127 | 175700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20231127 | 175600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20231127 | 175500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20231127 | 175400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20231127 | 175300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20231127 | 175200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20231127 | 175100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20231127 | 175000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20231127 | 174900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20231127 | 174800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20231127 | 174700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20231127 | 174600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20231127 | 174500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20231127 | 174400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20231127 | 174300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20231127 | 174200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20231127 | 174100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20231127 | 174000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20231127 | 173900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20231127 | 173800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20231127 | 173700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20231127 | 173600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20231127 | 173500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20231127 | 173400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20231127 | 173300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 63 | 20231127 | 173200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20231127 | 173100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20231127 | 173000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20231127 | 172900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20231127 | 172800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20231127 | 172700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20231127 | 172600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20231127 | 172500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20231127 | 172400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20231127 | 172300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20231127 | 172200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20231127 | 172100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20231127 | 172000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20231127 | 171900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20231127 | 171800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20231127 | 171700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20231127 | 171600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20231127 | 171500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20231127 | 171400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20231127 | 171300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20231127 | 171200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20231127 | 171100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20231127 | 171000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20231127 | 170900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20231127 | 170800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20231127 | 170700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20231127 | 170600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20231127 | 170500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20231127 | 170400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20231127 | 170300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 93 | 20231127 | 170200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20231127 | 170100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20231127 | 170000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20231127 | 165900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20231127 | 165800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20231127 | 165700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20231127 | 165600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20231127 | 165500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20231127 | 165400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20231127 | 165300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20231127 | 165200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20231127 | 165100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20231127 | 165000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20231127 | 164900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20231127 | 164800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20231127 | 164700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20231127 | 164600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20231127 | 164500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20231127 | 164400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20231127 | 164300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20231127 | 164200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20231127 | 164100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20231127 | 164000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20231127 | 163900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20231127 | 163800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20231127 | 163700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20231127 | 163600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20231127 | 163500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20231127 | 163400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20231127 | 163300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 123 | 20231127 | 163200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20231127 | 163100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20231127 | 163000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20231127 | 162900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20231127 | 162800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20231127 | 162700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20231127 | 162600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20231127 | 162500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20231127 | 162400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20231127 | 162300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20231127 | 162200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20231127 | 162100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20231127 | 162000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20231127 | 161900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20231127 | 161800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20231127 | 161700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20231127 | 161600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20231127 | 161500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20231127 | 161400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20231127 | 161300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20231127 | 161200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20231127 | 161100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20231127 | 161000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20231127 | 160900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20231127 | 160800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20231127 | 160700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20231127 | 160600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20231127 | 160500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20231127 | 160400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20231127 | 160300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 153 | 20231127 | 160200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20231127 | 160100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20231127 | 160000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20231127 | 155900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20231127 | 155800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20231127 | 155700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20231127 | 155600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20231127 | 155500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20231127 | 155400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20231127 | 155300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20231127 | 155200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20231127 | 155100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20231127 | 155000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20231127 | 154900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20231127 | 154800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20231127 | 154700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20231127 | 154600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20231127 | 154500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20231127 | 154400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20231127 | 154300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20231127 | 154200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20231127 | 154100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20231127 | 154000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20231127 | 153900 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20231127 | 153800 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20231127 | 153700 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20231127 | 153600 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20231127 | 153500 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20231127 | 153400 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20231127 | 153300 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 183 | 20231127 | 153200 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20231127 | 153100 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20231127 | 153000 | 1372252260 | 2530 | 2530 | 2530 | 2530 | 23715 |
| 186 | 20231127 | 152900 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20231127 | 152800 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20231127 | 152700 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20231127 | 152600 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20231127 | 152500 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20231127 | 152400 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20231127 | 152300 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20231127 | 152200 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20231127 | 152100 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20231127 | 152000 | 1312253310 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20231127 | 151900 | 1312253310 | 2540 | 2545 | 2545 | 2530 | 1386 |
| 197 | 20231127 | 151800 | 1308732930 | 2545 | 2545 | 2545 | 2540 | 1098 |
| 198 | 20231127 | 151700 | 1305942095 | 2545 | 2540 | 2545 | 2535 | 887 |
| 199 | 20231127 | 151600 | 1303685960 | 2540 | 2540 | 2540 | 2535 | 1167 |
| 200 | 20231127 | 151500 | 1300722455 | 2540 | 2540 | 2540 | 2540 | 236 |
| 201 | 20231127 | 151400 | 1300123015 | 2540 | 2535 | 2540 | 2530 | 1690 |
| 202 | 20231127 | 151300 | 1295841585 | 2530 | 2535 | 2535 | 2530 | 1045 |
| 203 | 20231127 | 151200 | 1293197510 | 2535 | 2530 | 2535 | 2530 | 939 |
| 204 | 20231127 | 151100 | 1290817735 | 2535 | 2535 | 2535 | 2535 | 1355 |
| 205 | 20231127 | 151000 | 1287382810 | 2535 | 2530 | 2535 | 2530 | 1621 |
| 206 | 20231127 | 150900 | 1283281675 | 2530 | 2535 | 2535 | 2530 | 4183 |
| 207 | 20231127 | 150800 | 1272698625 | 2535 | 2530 | 2535 | 2530 | 1921 |
| 208 | 20231127 | 150700 | 1267838475 | 2535 | 2535 | 2535 | 2535 | 3 |
| 209 | 20231127 | 150600 | 1267830870 | 2530 | 2540 | 2540 | 2530 | 5212 |
| 210 | 20231127 | 150500 | 1254620855 | 2540 | 2540 | 2540 | 2540 | 50 |
| 211 | 20231127 | 150400 | 1254493855 | 2540 | 2535 | 2540 | 2535 | 202 |
| 212 | 20231127 | 150300 | 1253981780 | 2535 | 2530 | 2535 | 2530 | 505 |
| 213 | 20231127 | 150200 | 1252703865 | 2535 | 2530 | 2535 | 2530 | 40 |
| 214 | 20231127 | 150100 | 1252602655 | 2535 | 2535 | 2535 | 2535 | 1545 |
| 215 | 20231127 | 150000 | 1248686080 | 2535 | 2535 | 2535 | 2535 | 411 |
| 216 | 20231127 | 145900 | 1247644195 | 2540 | 2540 | 2540 | 2540 | 91 |
| 217 | 20231127 | 145800 | 1247413055 | 2540 | 2540 | 2540 | 2540 | 1 |
| 218 | 20231127 | 145700 | 1247410515 | 2540 | 2535 | 2540 | 2535 | 38 |
| 219 | 20231127 | 145600 | 1247314180 | 2540 | 2540 | 2540 | 2540 | 1 |
| 220 | 20231127 | 145500 | 1247311640 | 2540 | 2540 | 2540 | 2540 | 10 |
| 221 | 20231127 | 145400 | 1247286240 | 2530 | 2545 | 2545 | 2530 | 10324 |
| 222 | 20231127 | 145300 | 1221136475 | 2545 | 2545 | 2545 | 2545 | 200 |
| 223 | 20231127 | 145200 | 1220627475 | 2545 | 2545 | 2545 | 2545 | 201 |
| 224 | 20231127 | 145100 | 1220115930 | 2540 | 2540 | 2545 | 2540 | 215 |
| 225 | 20231127 | 145000 | 1219569825 | 2540 | 2540 | 2540 | 2540 | 769 |
| 226 | 20231127 | 144900 | 1217616565 | 2540 | 2540 | 2540 | 2540 | 97 |
| 227 | 20231127 | 144800 | 1217370185 | 2535 | 2540 | 2540 | 2535 | 141 |
| 228 | 20231127 | 144700 | 1217012195 | 2540 | 2540 | 2540 | 2540 | 198 |
| 229 | 20231127 | 144600 | 1216509275 | 2540 | 2540 | 2540 | 2540 | 135 |
| 230 | 20231127 | 144500 | 1216166375 | 2545 | 2545 | 2545 | 2545 | 1 |
| 231 | 20231127 | 144400 | 1216163830 | 2545 | 2540 | 2545 | 2540 | 126 |
| 232 | 20231127 | 144300 | 1215843525 | 2540 | 2540 | 2540 | 2540 | 412 |
| 233 | 20231127 | 144200 | 1214797045 | 2540 | 2545 | 2545 | 2540 | 3 |
| 234 | 20231127 | 144100 | 1214789420 | 2535 | 2535 | 2535 | 2535 | 51 |
| 235 | 20231127 | 144000 | 1214660135 | 2545 | 2545 | 2545 | 2545 | 54 |
| 236 | 20231127 | 143900 | 1214522705 | 2545 | 2545 | 2545 | 2545 | 1 |
| 237 | 20231127 | 143800 | 1214520160 | 2545 | 2545 | 2545 | 2545 | 61 |
| 238 | 20231127 | 143700 | 1214364915 | 2535 | 2535 | 2535 | 2535 | 0 |
| 239 | 20231127 | 143600 | 1214364915 | 2535 | 2535 | 2535 | 2535 | 2 |
| 240 | 20231127 | 143500 | 1214359845 | 2545 | 2540 | 2545 | 2535 | 274 |
| 241 | 20231127 | 143400 | 1213665110 | 2540 | 2540 | 2540 | 2540 | 20 |
| 242 | 20231127 | 143300 | 1213614310 | 2540 | 2540 | 2540 | 2540 | 1557 |
| 243 | 20231127 | 143200 | 1209659530 | 2540 | 2535 | 2540 | 2535 | 23 |
| 244 | 20231127 | 143100 | 1209601220 | 2540 | 2540 | 2540 | 2540 | 2 |
| 245 | 20231127 | 143000 | 1209596140 | 2540 | 2540 | 2540 | 2540 | 53 |
| 246 | 20231127 | 142900 | 1209461520 | 2540 | 2540 | 2540 | 2540 | 3 |
| 247 | 20231127 | 142800 | 1209453900 | 2540 | 2540 | 2540 | 2540 | 6 |
| 248 | 20231127 | 142700 | 1209438660 | 2540 | 2540 | 2540 | 2540 | 624 |
| 249 | 20231127 | 142600 | 1207853700 | 2540 | 2540 | 2540 | 2535 | 413 |
| 250 | 20231127 | 142500 | 1206804780 | 2540 | 2535 | 2540 | 2535 | 84 |
| 251 | 20231127 | 142400 | 1206591425 | 2545 | 2545 | 2545 | 2540 | 23 |
| 252 | 20231127 | 142300 | 1206532995 | 2535 | 2540 | 2545 | 2535 | 300 |
| 253 | 20231127 | 142200 | 1205771940 | 2545 | 2540 | 2545 | 2540 | 174 |
| 254 | 20231127 | 142100 | 1205329975 | 2540 | 2540 | 2540 | 2540 | 2 |
| 255 | 20231127 | 142000 | 1205324895 | 2540 | 2540 | 2540 | 2540 | 3 |
| 256 | 20231127 | 141900 | 1205317275 | 2540 | 2540 | 2540 | 2540 | 55 |
| 257 | 20231127 | 141800 | 1205177575 | 2540 | 2540 | 2540 | 2540 | 158 |
| 258 | 20231127 | 141700 | 1204776255 | 2530 | 2535 | 2535 | 2530 | 108 |
| 259 | 20231127 | 141600 | 1204502480 | 2540 | 2535 | 2540 | 2535 | 9 |
| 260 | 20231127 | 141500 | 1204479660 | 2535 | 2535 | 2535 | 2535 | 30 |
| 261 | 20231127 | 141400 | 1204403610 | 2530 | 2535 | 2535 | 2530 | 888 |
| 262 | 20231127 | 141300 | 1202156690 | 2530 | 2535 | 2535 | 2530 | 203 |
| 263 | 20231127 | 141200 | 1201643085 | 2530 | 2535 | 2535 | 2530 | 84 |
| 264 | 20231127 | 141100 | 1201430560 | 2535 | 2530 | 2535 | 2530 | 201 |
| 265 | 20231127 | 141000 | 1200922025 | 2535 | 2535 | 2535 | 2535 | 1 |
| 266 | 20231127 | 140900 | 1200919490 | 2535 | 2530 | 2535 | 2530 | 301 |
| 267 | 20231127 | 140800 | 1200156460 | 2530 | 2530 | 2535 | 2530 | 259 |
| 268 | 20231127 | 140700 | 1199500925 | 2535 | 2535 | 2535 | 2530 | 1413 |
| 269 | 20231127 | 140600 | 1195919070 | 2540 | 2540 | 2540 | 2540 | 1 |
| 270 | 20231127 | 140500 | 1195916530 | 2540 | 2540 | 2545 | 2540 | 102 |
| 271 | 20231127 | 140400 | 1195657445 | 2545 | 2535 | 2545 | 2535 | 258 |
| 272 | 20231127 | 140300 | 1195000860 | 2545 | 2540 | 2545 | 2540 | 34 |
| 273 | 20231127 | 140200 | 1194914480 | 2535 | 2535 | 2540 | 2535 | 107 |
| 274 | 20231127 | 140100 | 1194642925 | 2540 | 2535 | 2540 | 2535 | 207 |
| 275 | 20231127 | 140000 | 1194117900 | 2535 | 2535 | 2535 | 2535 | 0 |
| 276 | 20231127 | 135900 | 1194117900 | 2535 | 2535 | 2535 | 2535 | 98 |
| 277 | 20231127 | 135800 | 1193869470 | 2535 | 2530 | 2535 | 2530 | 216 |
| 278 | 20231127 | 135700 | 1193322720 | 2535 | 2535 | 2535 | 2535 | 5 |
| 279 | 20231127 | 135600 | 1193310045 | 2535 | 2535 | 2535 | 2535 | 7 |
| 280 | 20231127 | 135500 | 1193292300 | 2535 | 2535 | 2535 | 2535 | 3 |
| 281 | 20231127 | 135400 | 1193284695 | 2535 | 2535 | 2535 | 2535 | 21 |
| 282 | 20231127 | 135300 | 1193231460 | 2540 | 2540 | 2540 | 2540 | 2 |
| 283 | 20231127 | 135200 | 1193226380 | 2540 | 2525 | 2540 | 2525 | 132 |
| 284 | 20231127 | 135100 | 1192893065 | 2525 | 2535 | 2535 | 2525 | 3200 |
| 285 | 20231127 | 135000 | 1184789385 | 2535 | 2535 | 2535 | 2535 | 0 |
| 286 | 20231127 | 134900 | 1184789385 | 2535 | 2535 | 2535 | 2535 | 0 |
| 287 | 20231127 | 134800 | 1184789385 | 2535 | 2535 | 2535 | 2535 | 0 |
| 288 | 20231127 | 134700 | 1184789385 | 2535 | 2535 | 2535 | 2530 | 88 |
| 289 | 20231127 | 134600 | 1184566405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 290 | 20231127 | 134500 | 1184566405 | 2535 | 2530 | 2535 | 2530 | 1664 |
| 291 | 20231127 | 134400 | 1180353985 | 2530 | 2525 | 2530 | 2525 | 501 |
| 292 | 20231127 | 134300 | 1179088955 | 2530 | 2530 | 2530 | 2530 | 11 |
| 293 | 20231127 | 134200 | 1179061125 | 2530 | 2525 | 2530 | 2525 | 1306 |
| 294 | 20231127 | 134100 | 1175763470 | 2530 | 2530 | 2530 | 2530 | 68 |
| 295 | 20231127 | 134000 | 1175591430 | 2530 | 2530 | 2530 | 2530 | 10 |
| 296 | 20231127 | 133900 | 1175566130 | 2530 | 2530 | 2530 | 2530 | 2 |
| 297 | 20231127 | 133800 | 1175561070 | 2530 | 2530 | 2530 | 2530 | 1135 |
| 298 | 20231127 | 133700 | 1172689520 | 2530 | 2530 | 2530 | 2530 | 50 |
| 299 | 20231127 | 133600 | 1172563020 | 2530 | 2530 | 2530 | 2530 | 1 |
| 300 | 20231127 | 133500 | 1172560490 | 2530 | 2530 | 2530 | 2530 | 46 |
| 301 | 20231127 | 133400 | 1172444110 | 2530 | 2535 | 2535 | 2530 | 56 |
| 302 | 20231127 | 133300 | 1172302425 | 2525 | 2525 | 2525 | 2525 | 0 |
| 303 | 20231127 | 133200 | 1172302425 | 2525 | 2530 | 2530 | 2525 | 6675 |
| 304 | 20231127 | 133100 | 1155447935 | 2530 | 2530 | 2530 | 2525 | 243 |
| 305 | 20231127 | 133000 | 1154833605 | 2530 | 2530 | 2530 | 2530 | 50 |
| 306 | 20231127 | 132900 | 1154707105 | 2525 | 2525 | 2525 | 2525 | 10 |
| 307 | 20231127 | 132800 | 1154681855 | 2525 | 2525 | 2525 | 2525 | 3937 |
| 308 | 20231127 | 132700 | 1144740930 | 2525 | 2525 | 2525 | 2525 | 0 |
| 309 | 20231127 | 132600 | 1144740930 | 2525 | 2525 | 2525 | 2525 | 0 |
| 310 | 20231127 | 132500 | 1144740930 | 2525 | 2525 | 2525 | 2525 | 77 |
| 311 | 20231127 | 132400 | 1144546505 | 2535 | 2535 | 2535 | 2535 | 53 |
| 312 | 20231127 | 132300 | 1144412150 | 2535 | 2525 | 2535 | 2525 | 2424 |
| 313 | 20231127 | 132200 | 1138291515 | 2525 | 2530 | 2530 | 2525 | 50 |
| 314 | 20231127 | 132100 | 1138165110 | 2535 | 2530 | 2535 | 2530 | 1501 |
| 315 | 20231127 | 132000 | 1134367575 | 2535 | 2530 | 2535 | 2530 | 71 |
| 316 | 20231127 | 131900 | 1134187940 | 2535 | 2535 | 2535 | 2535 | 0 |
| 317 | 20231127 | 131800 | 1134187940 | 2535 | 2535 | 2535 | 2535 | 65 |
| 318 | 20231127 | 131700 | 1134023165 | 2535 | 2530 | 2535 | 2530 | 2 |
| 319 | 20231127 | 131600 | 1134018100 | 2530 | 2530 | 2530 | 2530 | 5 |
| 320 | 20231127 | 131500 | 1134005450 | 2535 | 2535 | 2535 | 2535 | 4 |
| 321 | 20231127 | 131400 | 1133995310 | 2535 | 2535 | 2535 | 2535 | 1 |
| 322 | 20231127 | 131300 | 1133992775 | 2535 | 2535 | 2535 | 2535 | 27 |
| 323 | 20231127 | 131200 | 1133924330 | 2530 | 2535 | 2535 | 2530 | 1285 |
| 324 | 20231127 | 131100 | 1130668275 | 2535 | 2535 | 2535 | 2535 | 1 |
| 325 | 20231127 | 131000 | 1130665740 | 2530 | 2530 | 2530 | 2525 | 95 |
| 326 | 20231127 | 130900 | 1130425395 | 2530 | 2535 | 2535 | 2530 | 517 |
| 327 | 20231127 | 130800 | 1129117380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 328 | 20231127 | 130700 | 1129117380 | 2535 | 2535 | 2535 | 2535 | 1 |
| 329 | 20231127 | 130600 | 1129114845 | 2530 | 2530 | 2530 | 2530 | 2402 |
| 330 | 20231127 | 130500 | 1123037785 | 2530 | 2530 | 2530 | 2530 | 613 |
| 331 | 20231127 | 130400 | 1121486895 | 2535 | 2530 | 2535 | 2530 | 35 |
| 332 | 20231127 | 130300 | 1121398270 | 2535 | 2535 | 2535 | 2530 | 356 |
| 333 | 20231127 | 130200 | 1120497470 | 2535 | 2530 | 2535 | 2530 | 214 |
| 334 | 20231127 | 130100 | 1119956045 | 2530 | 2530 | 2530 | 2530 | 3 |
| 335 | 20231127 | 130000 | 1119948455 | 2535 | 2535 | 2535 | 2535 | 495 |
| 336 | 20231127 | 125900 | 1118693630 | 2535 | 2535 | 2535 | 2530 | 1366 |
| 337 | 20231127 | 125800 | 1115234980 | 2530 | 2535 | 2535 | 2530 | 1175 |
| 338 | 20231127 | 125700 | 1112262225 | 2530 | 2530 | 2530 | 2530 | 1443 |
| 339 | 20231127 | 125600 | 1108611435 | 2530 | 2530 | 2530 | 2530 | 1 |
| 340 | 20231127 | 125500 | 1108608905 | 2530 | 2530 | 2530 | 2525 | 3623 |
| 341 | 20231127 | 125400 | 1099451940 | 2530 | 2535 | 2535 | 2530 | 2131 |
| 342 | 20231127 | 125300 | 1094060355 | 2530 | 2530 | 2530 | 2530 | 405 |
| 343 | 20231127 | 125200 | 1093035705 | 2530 | 2530 | 2530 | 2530 | 1498 |
| 344 | 20231127 | 125100 | 1089245765 | 2530 | 2530 | 2530 | 2525 | 1116 |
| 345 | 20231127 | 125000 | 1086425360 | 2530 | 2535 | 2535 | 2530 | 8771 |
| 346 | 20231127 | 124900 | 1064234710 | 2535 | 2535 | 2535 | 2535 | 1585 |
| 347 | 20231127 | 124800 | 1060216735 | 2535 | 2535 | 2535 | 2535 | 945 |
| 348 | 20231127 | 124700 | 1057821160 | 2540 | 2540 | 2540 | 2540 | 2 |
| 349 | 20231127 | 124600 | 1057816080 | 2535 | 2535 | 2535 | 2535 | 52 |
| 350 | 20231127 | 124500 | 1057684260 | 2535 | 2535 | 2535 | 2535 | 144 |
| 351 | 20231127 | 124400 | 1057319220 | 2530 | 2530 | 2530 | 2530 | 0 |
| 352 | 20231127 | 124300 | 1057319220 | 2530 | 2530 | 2530 | 2530 | 185 |
| 353 | 20231127 | 124200 | 1056851170 | 2530 | 2535 | 2545 | 2530 | 373 |
| 354 | 20231127 | 124100 | 1055905570 | 2535 | 2535 | 2535 | 2535 | 1001 |
| 355 | 20231127 | 124000 | 1053368035 | 2535 | 2535 | 2535 | 2535 | 1501 |
| 356 | 20231127 | 123900 | 1049563000 | 2535 | 2535 | 2540 | 2535 | 1932 |
| 357 | 20231127 | 123800 | 1044665375 | 2535 | 2540 | 2540 | 2535 | 1855 |
| 358 | 20231127 | 123700 | 1039962025 | 2540 | 2540 | 2540 | 2540 | 0 |
| 359 | 20231127 | 123600 | 1039962025 | 2540 | 2545 | 2545 | 2540 | 1214 |
| 360 | 20231127 | 123500 | 1036878165 | 2550 | 2550 | 2550 | 2550 | 0 |
| 361 | 20231127 | 123400 | 1036878165 | 2550 | 2550 | 2550 | 2550 | 201 |
| 362 | 20231127 | 123300 | 1036365615 | 2550 | 2550 | 2550 | 2550 | 0 |
| 363 | 20231127 | 123200 | 1036365615 | 2550 | 2550 | 2550 | 2550 | 1 |
| 364 | 20231127 | 123100 | 1036363065 | 2540 | 2540 | 2540 | 2535 | 1620 |
| 365 | 20231127 | 123000 | 1032255395 | 2540 | 2540 | 2540 | 2540 | 992 |
| 366 | 20231127 | 122900 | 1029735715 | 2540 | 2550 | 2550 | 2540 | 14192 |
| 367 | 20231127 | 122800 | 993645285 | 2550 | 2550 | 2550 | 2550 | 1564 |
| 368 | 20231127 | 122700 | 989657085 | 2550 | 2555 | 2555 | 2550 | 6692 |
| 369 | 20231127 | 122600 | 972591490 | 2555 | 2555 | 2555 | 2555 | 346 |
| 370 | 20231127 | 122500 | 971707460 | 2560 | 2555 | 2560 | 2550 | 774 |
| 371 | 20231127 | 122400 | 969733745 | 2555 | 2565 | 2565 | 2555 | 176 |
| 372 | 20231127 | 122300 | 969283535 | 2560 | 2550 | 2560 | 2550 | 18045 |
| 373 | 20231127 | 122200 | 923268745 | 2550 | 2550 | 2550 | 2550 | 0 |
| 374 | 20231127 | 122100 | 923268745 | 2550 | 2550 | 2550 | 2550 | 2022 |
| 375 | 20231127 | 122000 | 918112645 | 2550 | 2555 | 2560 | 2550 | 622 |
| 376 | 20231127 | 121900 | 916521025 | 2555 | 2555 | 2555 | 2555 | 63 |
| 377 | 20231127 | 121800 | 916360060 | 2550 | 2550 | 2550 | 2550 | 2511 |
| 378 | 20231127 | 121700 | 909957010 | 2550 | 2550 | 2550 | 2550 | 2634 |
| 379 | 20231127 | 121600 | 903240310 | 2550 | 2550 | 2550 | 2550 | 2001 |
| 380 | 20231127 | 121500 | 898137760 | 2550 | 2555 | 2555 | 2550 | 2053 |
| 381 | 20231127 | 121400 | 892902345 | 2550 | 2555 | 2555 | 2550 | 1684 |
| 382 | 20231127 | 121300 | 888599845 | 2550 | 2550 | 2550 | 2550 | 1062 |
| 383 | 20231127 | 121200 | 885891745 | 2550 | 2550 | 2550 | 2550 | 2479 |
| 384 | 20231127 | 121100 | 879570295 | 2555 | 2555 | 2555 | 2555 | 53 |
| 385 | 20231127 | 121000 | 879434880 | 2550 | 2550 | 2550 | 2550 | 1731 |
| 386 | 20231127 | 120900 | 875020830 | 2555 | 2550 | 2555 | 2550 | 1002 |
| 387 | 20231127 | 120800 | 872465720 | 2550 | 2550 | 2550 | 2550 | 1472 |
| 388 | 20231127 | 120700 | 868712120 | 2550 | 2550 | 2550 | 2550 | 846 |
| 389 | 20231127 | 120600 | 866554820 | 2555 | 2550 | 2555 | 2550 | 2864 |
| 390 | 20231127 | 120500 | 859246350 | 2550 | 2550 | 2550 | 2550 | 0 |
| 391 | 20231127 | 120400 | 859246350 | 2550 | 2550 | 2550 | 2550 | 0 |
| 392 | 20231127 | 120300 | 859246350 | 2550 | 2550 | 2560 | 2550 | 1652 |
| 393 | 20231127 | 120200 | 855033220 | 2550 | 2550 | 2550 | 2550 | 73 |
| 394 | 20231127 | 120100 | 854847070 | 2550 | 2555 | 2555 | 2550 | 805 |
| 395 | 20231127 | 120000 | 852793590 | 2560 | 2555 | 2560 | 2555 | 75 |
| 396 | 20231127 | 115900 | 852601960 | 2555 | 2550 | 2555 | 2550 | 201 |
| 397 | 20231127 | 115800 | 852088410 | 2555 | 2555 | 2555 | 2555 | 328 |
| 398 | 20231127 | 115700 | 851250370 | 2555 | 2555 | 2555 | 2555 | 1098 |
| 399 | 20231127 | 115600 | 848444980 | 2555 | 2555 | 2555 | 2555 | 10 |
| 400 | 20231127 | 115500 | 848419430 | 2555 | 2555 | 2555 | 2555 | 260 |
| 401 | 20231127 | 115400 | 847755130 | 2555 | 2555 | 2555 | 2555 | 103 |
| 402 | 20231127 | 115300 | 847491965 | 2560 | 2550 | 2560 | 2550 | 2000 |
| 403 | 20231127 | 115200 | 842381965 | 2560 | 2560 | 2560 | 2560 | 355 |
| 404 | 20231127 | 115100 | 841473165 | 2550 | 2560 | 2560 | 2550 | 2143 |
| 405 | 20231127 | 115000 | 836003520 | 2560 | 2560 | 2560 | 2560 | 0 |
| 406 | 20231127 | 114900 | 836003520 | 2560 | 2555 | 2560 | 2555 | 1196 |
| 407 | 20231127 | 114800 | 832947730 | 2555 | 2555 | 2555 | 2555 | 1630 |
| 408 | 20231127 | 114700 | 828783080 | 2555 | 2555 | 2555 | 2555 | 729 |
| 409 | 20231127 | 114600 | 826920485 | 2560 | 2560 | 2560 | 2560 | 0 |
| 410 | 20231127 | 114500 | 826920485 | 2560 | 2555 | 2560 | 2555 | 58 |
| 411 | 20231127 | 114400 | 826772030 | 2550 | 2550 | 2550 | 2550 | 5 |
| 412 | 20231127 | 114300 | 826759280 | 2550 | 2560 | 2560 | 2550 | 2436 |
| 413 | 20231127 | 114200 | 820546950 | 2555 | 2555 | 2555 | 2555 | 15 |
| 414 | 20231127 | 114100 | 820508625 | 2555 | 2555 | 2555 | 2550 | 1053 |
| 415 | 20231127 | 114000 | 817822515 | 2560 | 2560 | 2560 | 2560 | 0 |
| 416 | 20231127 | 113900 | 817822515 | 2560 | 2560 | 2560 | 2560 | 165 |
| 417 | 20231127 | 113800 | 817400115 | 2560 | 2560 | 2560 | 2560 | 4 |
| 418 | 20231127 | 113700 | 817389875 | 2560 | 2555 | 2560 | 2550 | 1006 |
| 419 | 20231127 | 113600 | 814824455 | 2560 | 2560 | 2560 | 2560 | 1 |
| 420 | 20231127 | 113500 | 814821895 | 2560 | 2550 | 2560 | 2550 | 1063 |
| 421 | 20231127 | 113400 | 812110715 | 2550 | 2550 | 2550 | 2550 | 500 |
| 422 | 20231127 | 113300 | 810835715 | 2550 | 2560 | 2560 | 2550 | 46 |
| 423 | 20231127 | 113200 | 810718005 | 2550 | 2560 | 2560 | 2550 | 41 |
| 424 | 20231127 | 113100 | 810613445 | 2550 | 2550 | 2550 | 2550 | 1010 |
| 425 | 20231127 | 113000 | 808037945 | 2550 | 2550 | 2550 | 2550 | 0 |
| 426 | 20231127 | 112900 | 808037945 | 2550 | 2550 | 2550 | 2550 | 3529 |
| 427 | 20231127 | 112800 | 799038995 | 2550 | 2550 | 2555 | 2550 | 1200 |
| 428 | 20231127 | 112700 | 795978370 | 2550 | 2550 | 2550 | 2550 | 107 |
| 429 | 20231127 | 112600 | 795705520 | 2550 | 2550 | 2550 | 2550 | 2390 |
| 430 | 20231127 | 112500 | 789611020 | 2560 | 2560 | 2560 | 2560 | 1 |
| 431 | 20231127 | 112400 | 789608460 | 2550 | 2550 | 2550 | 2550 | 2150 |
| 432 | 20231127 | 112300 | 784125960 | 2550 | 2550 | 2550 | 2550 | 4773 |
| 433 | 20231127 | 112200 | 771954810 | 2555 | 2560 | 2560 | 2555 | 3002 |
| 434 | 20231127 | 112100 | 764284695 | 2555 | 2555 | 2555 | 2555 | 4956 |
| 435 | 20231127 | 112000 | 751622115 | 2560 | 2560 | 2560 | 2560 | 0 |
| 436 | 20231127 | 111900 | 751622115 | 2560 | 2560 | 2560 | 2555 | 3246 |
| 437 | 20231127 | 111800 | 743328275 | 2565 | 2565 | 2565 | 2565 | 50 |
| 438 | 20231127 | 111700 | 743200025 | 2555 | 2560 | 2560 | 2555 | 1956 |
| 439 | 20231127 | 111600 | 738200395 | 2565 | 2565 | 2565 | 2565 | 1 |
| 440 | 20231127 | 111500 | 738197830 | 2565 | 2565 | 2565 | 2565 | 1010 |
| 441 | 20231127 | 111400 | 735607180 | 2570 | 2555 | 2570 | 2555 | 4 |
| 442 | 20231127 | 111300 | 735596945 | 2555 | 2560 | 2560 | 2555 | 147 |
| 443 | 20231127 | 111200 | 735221170 | 2560 | 2560 | 2570 | 2560 | 1963 |
| 444 | 20231127 | 111100 | 730195880 | 2570 | 2570 | 2570 | 2570 | 11 |
| 445 | 20231127 | 111000 | 730167610 | 2570 | 2570 | 2570 | 2570 | 1691 |
| 446 | 20231127 | 110900 | 725821740 | 2560 | 2560 | 2560 | 2560 | 100 |
| 447 | 20231127 | 110800 | 725565740 | 2570 | 2560 | 2570 | 2560 | 595 |
| 448 | 20231127 | 110700 | 724040350 | 2560 | 2560 | 2560 | 2560 | 159 |
| 449 | 20231127 | 110600 | 723633310 | 2570 | 2570 | 2570 | 2570 | 1 |
| 450 | 20231127 | 110500 | 723630740 | 2560 | 2560 | 2560 | 2560 | 200 |
| 451 | 20231127 | 110400 | 723118740 | 2570 | 2570 | 2570 | 2570 | 558 |
| 452 | 20231127 | 110300 | 721684680 | 2560 | 2570 | 2570 | 2560 | 21 |
| 453 | 20231127 | 110200 | 721630910 | 2570 | 2570 | 2570 | 2570 | 0 |
| 454 | 20231127 | 110100 | 721630910 | 2570 | 2570 | 2570 | 2570 | 9 |
| 455 | 20231127 | 110000 | 721607780 | 2570 | 2560 | 2570 | 2560 | 1001 |
| 456 | 20231127 | 105900 | 719045210 | 2560 | 2570 | 2570 | 2560 | 752 |
| 457 | 20231127 | 105800 | 717120070 | 2565 | 2565 | 2565 | 2565 | 0 |
| 458 | 20231127 | 105700 | 717120070 | 2565 | 2565 | 2565 | 2560 | 79 |
| 459 | 20231127 | 105600 | 716917510 | 2560 | 2560 | 2560 | 2560 | 1070 |
| 460 | 20231127 | 105500 | 714178310 | 2560 | 2565 | 2565 | 2560 | 1137 |
| 461 | 20231127 | 105400 | 711267405 | 2565 | 2570 | 2570 | 2565 | 170 |
| 462 | 20231127 | 105300 | 710831105 | 2570 | 2570 | 2570 | 2570 | 222 |
| 463 | 20231127 | 105200 | 710260565 | 2570 | 2570 | 2570 | 2570 | 48 |
| 464 | 20231127 | 105100 | 710137205 | 2565 | 2565 | 2565 | 2565 | 1417 |
| 465 | 20231127 | 105000 | 706502600 | 2555 | 2560 | 2560 | 2555 | 766 |
| 466 | 20231127 | 104900 | 704543145 | 2555 | 2560 | 2560 | 2555 | 1406 |
| 467 | 20231127 | 104800 | 700950565 | 2560 | 2565 | 2565 | 2560 | 253 |
| 468 | 20231127 | 104700 | 700302620 | 2555 | 2555 | 2555 | 2555 | 1001 |
| 469 | 20231127 | 104600 | 697745065 | 2560 | 2560 | 2565 | 2560 | 255 |
| 470 | 20231127 | 104500 | 697092230 | 2560 | 2565 | 2565 | 2555 | 7176 |
| 471 | 20231127 | 104400 | 678743280 | 2565 | 2565 | 2565 | 2565 | 98 |
| 472 | 20231127 | 104300 | 678491910 | 2560 | 2560 | 2560 | 2560 | 1553 |
| 473 | 20231127 | 104200 | 674516230 | 2560 | 2560 | 2560 | 2560 | 50 |
| 474 | 20231127 | 104100 | 674388230 | 2560 | 2560 | 2560 | 2560 | 100 |
| 475 | 20231127 | 104000 | 674132230 | 2560 | 2565 | 2565 | 2560 | 686 |
| 476 | 20231127 | 103900 | 672376045 | 2560 | 2560 | 2560 | 2560 | 1038 |
| 477 | 20231127 | 103800 | 669718765 | 2560 | 2560 | 2560 | 2560 | 780 |
| 478 | 20231127 | 103700 | 667721965 | 2560 | 2565 | 2565 | 2560 | 7056 |
| 479 | 20231127 | 103600 | 649658600 | 2570 | 2560 | 2570 | 2555 | 7920 |
| 480 | 20231127 | 103500 | 629393390 | 2565 | 2565 | 2565 | 2565 | 1500 |
| 481 | 20231127 | 103400 | 625545890 | 2570 | 2565 | 2570 | 2565 | 1011 |
| 482 | 20231127 | 103300 | 622952625 | 2565 | 2565 | 2565 | 2565 | 2000 |
| 483 | 20231127 | 103200 | 617822625 | 2570 | 2570 | 2570 | 2565 | 381 |
| 484 | 20231127 | 103100 | 616844830 | 2570 | 2570 | 2570 | 2570 | 0 |
| 485 | 20231127 | 103000 | 616844830 | 2570 | 2570 | 2570 | 2570 | 3 |
| 486 | 20231127 | 102900 | 616837120 | 2570 | 2570 | 2570 | 2570 | 1269 |
| 487 | 20231127 | 102800 | 613575790 | 2570 | 2570 | 2570 | 2570 | 23 |
| 488 | 20231127 | 102700 | 613516680 | 2570 | 2570 | 2570 | 2570 | 1530 |
| 489 | 20231127 | 102600 | 609584580 | 2570 | 2570 | 2570 | 2570 | 493 |
| 490 | 20231127 | 102500 | 608317570 | 2570 | 2565 | 2570 | 2565 | 1071 |
| 491 | 20231127 | 102400 | 605570420 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 492 | 20231127 | 102300 | 603005420 | 2565 | 2570 | 2570 | 2565 | 8300 |
| 493 | 20231127 | 102200 | 581714420 | 2565 | 2570 | 2570 | 2565 | 2899 |
| 494 | 20231127 | 102100 | 574277150 | 2570 | 2575 | 2580 | 2570 | 3804 |
| 495 | 20231127 | 102000 | 564499880 | 2575 | 2575 | 2575 | 2570 | 1308 |
| 496 | 20231127 | 101900 | 561138045 | 2575 | 2570 | 2575 | 2570 | 2699 |
| 497 | 20231127 | 101800 | 554199815 | 2575 | 2575 | 2575 | 2570 | 1135 |
| 498 | 20231127 | 101700 | 551282190 | 2570 | 2575 | 2575 | 2570 | 1195 |
| 499 | 20231127 | 101600 | 548210665 | 2575 | 2575 | 2575 | 2570 | 1010 |
| 500 | 20231127 | 101500 | 545614920 | 2575 | 2570 | 2575 | 2570 | 2093 |
| 501 | 20231127 | 101400 | 540235545 | 2570 | 2570 | 2570 | 2570 | 1072 |
| 502 | 20231127 | 101300 | 537480505 | 2575 | 2575 | 2575 | 2575 | 143 |
| 503 | 20231127 | 101200 | 537112280 | 2575 | 2575 | 2575 | 2575 | 73 |
| 504 | 20231127 | 101100 | 536924305 | 2575 | 2575 | 2575 | 2570 | 389 |
| 505 | 20231127 | 101000 | 535923780 | 2570 | 2575 | 2575 | 2570 | 1775 |
| 506 | 20231127 | 100900 | 531361855 | 2570 | 2575 | 2575 | 2570 | 411 |
| 507 | 20231127 | 100800 | 530305480 | 2575 | 2570 | 2575 | 2570 | 474 |
| 508 | 20231127 | 100700 | 529087175 | 2570 | 2570 | 2570 | 2570 | 436 |
| 509 | 20231127 | 100600 | 527966655 | 2575 | 2580 | 2580 | 2570 | 9363 |
| 510 | 20231127 | 100500 | 503860790 | 2575 | 2575 | 2575 | 2575 | 1203 |
| 511 | 20231127 | 100400 | 500763065 | 2580 | 2580 | 2580 | 2580 | 15 |
| 512 | 20231127 | 100300 | 500724365 | 2580 | 2580 | 2580 | 2575 | 3485 |
| 513 | 20231127 | 100200 | 491750160 | 2580 | 2585 | 2585 | 2580 | 538 |
| 514 | 20231127 | 100100 | 490359785 | 2585 | 2580 | 2585 | 2580 | 186 |
| 515 | 20231127 | 100000 | 489879900 | 2580 | 2585 | 2585 | 2580 | 703 |
| 516 | 20231127 | 095900 | 488066145 | 2585 | 2575 | 2585 | 2575 | 1292 |
| 517 | 20231127 | 095800 | 484738900 | 2575 | 2575 | 2575 | 2575 | 533 |
| 518 | 20231127 | 095700 | 483366425 | 2575 | 2575 | 2575 | 2575 | 180 |
| 519 | 20231127 | 095600 | 482902925 | 2580 | 2580 | 2580 | 2580 | 206 |
| 520 | 20231127 | 095500 | 482371445 | 2580 | 2590 | 2590 | 2580 | 15246 |
| 521 | 20231127 | 095400 | 442987425 | 2585 | 2590 | 2595 | 2580 | 9040 |
| 522 | 20231127 | 095300 | 419592445 | 2595 | 2595 | 2600 | 2585 | 15769 |
| 523 | 20231127 | 095200 | 378669055 | 2590 | 2585 | 2595 | 2585 | 6463 |
| 524 | 20231127 | 095100 | 361938470 | 2585 | 2585 | 2585 | 2580 | 2852 |
| 525 | 20231127 | 095000 | 354566535 | 2585 | 2580 | 2585 | 2580 | 8068 |
| 526 | 20231127 | 094900 | 333740730 | 2580 | 2575 | 2580 | 2575 | 1475 |
| 527 | 20231127 | 094800 | 329940500 | 2575 | 2580 | 2580 | 2575 | 156 |
| 528 | 20231127 | 094700 | 329538535 | 2580 | 2575 | 2580 | 2575 | 2023 |
| 529 | 20231127 | 094600 | 324328280 | 2575 | 2570 | 2575 | 2570 | 2113 |
| 530 | 20231127 | 094500 | 318887320 | 2575 | 2575 | 2575 | 2575 | 953 |
| 531 | 20231127 | 094400 | 316433345 | 2575 | 2575 | 2575 | 2575 | 1197 |
| 532 | 20231127 | 094300 | 313351070 | 2575 | 2570 | 2575 | 2570 | 560 |
| 533 | 20231127 | 094200 | 311911785 | 2570 | 2575 | 2575 | 2570 | 597 |
| 534 | 20231127 | 094100 | 310377490 | 2575 | 2570 | 2575 | 2570 | 913 |
| 535 | 20231127 | 094000 | 308028410 | 2565 | 2570 | 2570 | 2565 | 218 |
| 536 | 20231127 | 093900 | 307469050 | 2570 | 2570 | 2570 | 2570 | 1183 |
| 537 | 20231127 | 093800 | 304428740 | 2570 | 2570 | 2570 | 2570 | 13 |
| 538 | 20231127 | 093700 | 304395330 | 2565 | 2570 | 2570 | 2565 | 314 |
| 539 | 20231127 | 093600 | 303589795 | 2570 | 2575 | 2575 | 2560 | 3956 |
| 540 | 20231127 | 093500 | 293436415 | 2570 | 2565 | 2575 | 2565 | 1395 |
| 541 | 20231127 | 093400 | 289857470 | 2565 | 2575 | 2575 | 2565 | 341 |
| 542 | 20231127 | 093300 | 288981335 | 2575 | 2570 | 2575 | 2565 | 2822 |
| 543 | 20231127 | 093200 | 281720210 | 2570 | 2565 | 2575 | 2565 | 3086 |
| 544 | 20231127 | 093100 | 273794220 | 2565 | 2565 | 2565 | 2565 | 1332 |
| 545 | 20231127 | 093000 | 270377640 | 2565 | 2560 | 2565 | 2560 | 107 |
| 546 | 20231127 | 092900 | 270103210 | 2560 | 2565 | 2565 | 2560 | 2150 |
| 547 | 20231127 | 092800 | 264599195 | 2565 | 2560 | 2565 | 2560 | 2258 |
| 548 | 20231127 | 092700 | 258818705 | 2560 | 2560 | 2560 | 2555 | 215 |
| 549 | 20231127 | 092600 | 258268360 | 2560 | 2555 | 2560 | 2555 | 12 |
| 550 | 20231127 | 092500 | 258237675 | 2560 | 2555 | 2560 | 2550 | 768 |
| 551 | 20231127 | 092400 | 256277130 | 2555 | 2560 | 2560 | 2555 | 842 |
| 552 | 20231127 | 092300 | 254125770 | 2560 | 2565 | 2565 | 2555 | 9664 |
| 553 | 20231127 | 092200 | 229424435 | 2565 | 2570 | 2570 | 2555 | 15234 |
| 554 | 20231127 | 092100 | 190439490 | 2570 | 2565 | 2570 | 2565 | 3757 |
| 555 | 20231127 | 092000 | 180797750 | 2565 | 2570 | 2570 | 2560 | 2722 |
| 556 | 20231127 | 091900 | 173815765 | 2570 | 2565 | 2570 | 2555 | 8848 |
| 557 | 20231127 | 091800 | 151129530 | 2565 | 2560 | 2565 | 2555 | 2696 |
| 558 | 20231127 | 091700 | 144222435 | 2555 | 2555 | 2560 | 2555 | 843 |
| 559 | 20231127 | 091600 | 142067580 | 2555 | 2555 | 2560 | 2555 | 510 |
| 560 | 20231127 | 091500 | 140764525 | 2555 | 2560 | 2560 | 2555 | 317 |
| 561 | 20231127 | 091400 | 139953130 | 2560 | 2560 | 2565 | 2555 | 2423 |
| 562 | 20231127 | 091300 | 133750740 | 2560 | 2555 | 2565 | 2555 | 2765 |
| 563 | 20231127 | 091200 | 126673570 | 2555 | 2550 | 2555 | 2550 | 3515 |
| 564 | 20231127 | 091100 | 117697775 | 2550 | 2550 | 2555 | 2550 | 147 |
| 565 | 20231127 | 091000 | 117322920 | 2550 | 2555 | 2555 | 2550 | 1568 |
| 566 | 20231127 | 090900 | 113324515 | 2555 | 2550 | 2555 | 2550 | 2390 |
| 567 | 20231127 | 090800 | 107229990 | 2555 | 2560 | 2560 | 2555 | 580 |
| 568 | 20231127 | 090700 | 105745930 | 2560 | 2550 | 2560 | 2550 | 2004 |
| 569 | 20231127 | 090600 | 100628225 | 2550 | 2555 | 2555 | 2545 | 1433 |
| 570 | 20231127 | 090500 | 96976530 | 2555 | 2550 | 2555 | 2550 | 1227 |
| 571 | 20231127 | 090400 | 93847625 | 2555 | 2555 | 2555 | 2545 | 1250 |
| 572 | 20231127 | 090300 | 90655945 | 2550 | 2550 | 2560 | 2545 | 5272 |
| 573 | 20231127 | 090200 | 77205165 | 2550 | 2545 | 2550 | 2535 | 9096 |
| 574 | 20231127 | 090100 | 54099655 | 2550 | 2555 | 2555 | 2540 | 5458 |
| 575 | 20231127 | 090000 | 40212020 | 2555 | 2545 | 2555 | 2540 | 15293 |