29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 3 | 20231127 | 184000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 4 | 20231127 | 183900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 5 | 20231127 | 183800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 6 | 20231127 | 183700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 7 | 20231127 | 183600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 8 | 20231127 | 183500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 9 | 20231127 | 183400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 10 | 20231127 | 183300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 11 | 20231127 | 183200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 12 | 20231127 | 183100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 13 | 20231127 | 183000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 14 | 20231127 | 182900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 15 | 20231127 | 182800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 16 | 20231127 | 182700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 17 | 20231127 | 182600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 18 | 20231127 | 182500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 19 | 20231127 | 182400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 20 | 20231127 | 182300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 21 | 20231127 | 182200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 22 | 20231127 | 182100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 23 | 20231127 | 182000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 24 | 20231127 | 181900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 25 | 20231127 | 181800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 26 | 20231127 | 181700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 27 | 20231127 | 181600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 28 | 20231127 | 181500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 29 | 20231127 | 181400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 30 | 20231127 | 181300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 31 | 20231127 | 181200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 32 | 20231127 | 181100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 33 | 20231127 | 181000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 34 | 20231127 | 180900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 35 | 20231127 | 180800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 36 | 20231127 | 180700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 37 | 20231127 | 180600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 38 | 20231127 | 180500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 39 | 20231127 | 180400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 40 | 20231127 | 180300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 41 | 20231127 | 180200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 42 | 20231127 | 180100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 43 | 20231127 | 180000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 44 | 20231127 | 175900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 45 | 20231127 | 175800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 46 | 20231127 | 175700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 47 | 20231127 | 175600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 48 | 20231127 | 175500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 49 | 20231127 | 175400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 50 | 20231127 | 175300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 51 | 20231127 | 175200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 52 | 20231127 | 175100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 53 | 20231127 | 175000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 54 | 20231127 | 174900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 55 | 20231127 | 174800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 56 | 20231127 | 174700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 57 | 20231127 | 174600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 58 | 20231127 | 174500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 59 | 20231127 | 174400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 60 | 20231127 | 174300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 61 | 20231127 | 174200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 62 | 20231127 | 174100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 63 | 20231127 | 174000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 64 | 20231127 | 173900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 65 | 20231127 | 173800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 66 | 20231127 | 173700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 67 | 20231127 | 173600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 68 | 20231127 | 173500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 69 | 20231127 | 173400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 70 | 20231127 | 173300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 71 | 20231127 | 173200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 72 | 20231127 | 173100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 73 | 20231127 | 173000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 74 | 20231127 | 172900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 75 | 20231127 | 172800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 76 | 20231127 | 172700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 77 | 20231127 | 172600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 78 | 20231127 | 172500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 79 | 20231127 | 172400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 80 | 20231127 | 172300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 81 | 20231127 | 172200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 82 | 20231127 | 172100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 83 | 20231127 | 172000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 84 | 20231127 | 171900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 85 | 20231127 | 171800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 86 | 20231127 | 171700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 87 | 20231127 | 171600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 88 | 20231127 | 171500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 89 | 20231127 | 171400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 90 | 20231127 | 171300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 91 | 20231127 | 171200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 92 | 20231127 | 171100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 93 | 20231127 | 171000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 94 | 20231127 | 170900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 95 | 20231127 | 170800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 96 | 20231127 | 170700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 97 | 20231127 | 170600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 98 | 20231127 | 170500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 99 | 20231127 | 170400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 100 | 20231127 | 170300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 101 | 20231127 | 170200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 102 | 20231127 | 170100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 103 | 20231127 | 170000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 104 | 20231127 | 165900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 105 | 20231127 | 165800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 106 | 20231127 | 165700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 107 | 20231127 | 165600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 108 | 20231127 | 165500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 109 | 20231127 | 165400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 110 | 20231127 | 165300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 111 | 20231127 | 165200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 112 | 20231127 | 165100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 113 | 20231127 | 165000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 114 | 20231127 | 164900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 115 | 20231127 | 164800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 116 | 20231127 | 164700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 117 | 20231127 | 164600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 118 | 20231127 | 164500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 119 | 20231127 | 164400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 120 | 20231127 | 164300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 121 | 20231127 | 164200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 122 | 20231127 | 164100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 123 | 20231127 | 164000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 124 | 20231127 | 163900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 125 | 20231127 | 163800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 126 | 20231127 | 163700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 127 | 20231127 | 163600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 128 | 20231127 | 163500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 129 | 20231127 | 163400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 130 | 20231127 | 163300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 131 | 20231127 | 163200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 132 | 20231127 | 163100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 133 | 20231127 | 163000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 134 | 20231127 | 162900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 135 | 20231127 | 162800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 136 | 20231127 | 162700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 137 | 20231127 | 162600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 138 | 20231127 | 162500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 139 | 20231127 | 162400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 140 | 20231127 | 162300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 141 | 20231127 | 162200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 142 | 20231127 | 162100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 143 | 20231127 | 162000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 144 | 20231127 | 161900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 145 | 20231127 | 161800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 146 | 20231127 | 161700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 147 | 20231127 | 161600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 148 | 20231127 | 161500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 149 | 20231127 | 161400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 150 | 20231127 | 161300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 151 | 20231127 | 161200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 152 | 20231127 | 161100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 153 | 20231127 | 161000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 154 | 20231127 | 160900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 155 | 20231127 | 160800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 156 | 20231127 | 160700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 157 | 20231127 | 160600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 158 | 20231127 | 160500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 159 | 20231127 | 160400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 160 | 20231127 | 160300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 161 | 20231127 | 160200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 162 | 20231127 | 160100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 163 | 20231127 | 160000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 164 | 20231127 | 155900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 165 | 20231127 | 155800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 166 | 20231127 | 155700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 167 | 20231127 | 155600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 168 | 20231127 | 155500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 169 | 20231127 | 155400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 170 | 20231127 | 155300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 171 | 20231127 | 155200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 172 | 20231127 | 155100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 173 | 20231127 | 155000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 174 | 20231127 | 154900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 175 | 20231127 | 154800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 176 | 20231127 | 154700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 177 | 20231127 | 154600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 178 | 20231127 | 154500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 179 | 20231127 | 154400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 180 | 20231127 | 154300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 181 | 20231127 | 154200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 182 | 20231127 | 154100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 183 | 20231127 | 154000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 184 | 20231127 | 153900 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 185 | 20231127 | 153800 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 186 | 20231127 | 153700 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 187 | 20231127 | 153600 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 188 | 20231127 | 153500 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 189 | 20231127 | 153400 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 190 | 20231127 | 153300 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 191 | 20231127 | 153200 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 192 | 20231127 | 153100 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 193 | 20231127 | 153000 | 2623273380 | 7940 | 7940 | 7940 | 7940 | 5332 |
| 194 | 20231127 | 152900 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 195 | 20231127 | 152800 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 196 | 20231127 | 152700 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 197 | 20231127 | 152600 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 198 | 20231127 | 152500 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 199 | 20231127 | 152400 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 200 | 20231127 | 152300 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 201 | 20231127 | 152200 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 202 | 20231127 | 152100 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 203 | 20231127 | 152000 | 2580937300 | 7980 | 7980 | 7980 | 7980 | 0 |
| 204 | 20231127 | 151900 | 2580937300 | 7980 | 7980 | 7980 | 7970 | 153 |
| 205 | 20231127 | 151800 | 2579716550 | 7980 | 7990 | 7990 | 7980 | 248 |
| 206 | 20231127 | 151700 | 2577736490 | 7980 | 7990 | 8000 | 7960 | 1476 |
| 207 | 20231127 | 151600 | 2565955100 | 7990 | 7980 | 7990 | 7980 | 201 |
| 208 | 20231127 | 151500 | 2564349670 | 7980 | 7980 | 7980 | 7980 | 259 |
| 209 | 20231127 | 151400 | 2562282850 | 7980 | 7980 | 7980 | 7960 | 331 |
| 210 | 20231127 | 151300 | 2559642120 | 7980 | 7980 | 7980 | 7980 | 302 |
| 211 | 20231127 | 151200 | 2557232160 | 7980 | 7980 | 7980 | 7980 | 178 |
| 212 | 20231127 | 151100 | 2555811720 | 7980 | 7970 | 7980 | 7970 | 163 |
| 213 | 20231127 | 151000 | 2554511720 | 7970 | 7970 | 7970 | 7970 | 227 |
| 214 | 20231127 | 150900 | 2552702530 | 7970 | 7970 | 7980 | 7970 | 483 |
| 215 | 20231127 | 150800 | 2548848800 | 7980 | 7980 | 7980 | 7970 | 292 |
| 216 | 20231127 | 150700 | 2546518650 | 7980 | 7980 | 7980 | 7980 | 242 |
| 217 | 20231127 | 150600 | 2544587490 | 7980 | 7980 | 7980 | 7980 | 572 |
| 218 | 20231127 | 150500 | 2540022930 | 7980 | 7980 | 7980 | 7970 | 276 |
| 219 | 20231127 | 150400 | 2537820660 | 7980 | 7990 | 7990 | 7980 | 650 |
| 220 | 20231127 | 150300 | 2532632140 | 7990 | 7990 | 8000 | 7990 | 747 |
| 221 | 20231127 | 150200 | 2526662580 | 7990 | 7990 | 7990 | 7990 | 805 |
| 222 | 20231127 | 150100 | 2520230630 | 7990 | 7970 | 7990 | 7970 | 702 |
| 223 | 20231127 | 150000 | 2514625870 | 7970 | 7970 | 7970 | 7960 | 1189 |
| 224 | 20231127 | 145900 | 2505150110 | 7970 | 7960 | 7970 | 7960 | 803 |
| 225 | 20231127 | 145800 | 2498752660 | 7980 | 7980 | 7990 | 7950 | 2609 |
| 226 | 20231127 | 145700 | 2477974950 | 7990 | 7980 | 7990 | 7960 | 2086 |
| 227 | 20231127 | 145600 | 2461340400 | 7980 | 7970 | 7980 | 7960 | 190 |
| 228 | 20231127 | 145500 | 2459825910 | 7970 | 7970 | 7990 | 7970 | 821 |
| 229 | 20231127 | 145400 | 2453275850 | 7980 | 7980 | 7990 | 7970 | 1051 |
| 230 | 20231127 | 145300 | 2444889190 | 7960 | 7960 | 7980 | 7960 | 698 |
| 231 | 20231127 | 145200 | 2439325460 | 7960 | 7960 | 7990 | 7960 | 565 |
| 232 | 20231127 | 145100 | 2434824290 | 7970 | 7980 | 8000 | 7960 | 2698 |
| 233 | 20231127 | 145000 | 2413332000 | 7980 | 7990 | 7990 | 7970 | 1171 |
| 234 | 20231127 | 144900 | 2403981360 | 7970 | 7980 | 7990 | 7970 | 816 |
| 235 | 20231127 | 144800 | 2397468120 | 7990 | 7970 | 7990 | 7970 | 1248 |
| 236 | 20231127 | 144700 | 2387501360 | 7980 | 7980 | 7980 | 7970 | 782 |
| 237 | 20231127 | 144600 | 2381262710 | 7960 | 7980 | 7980 | 7960 | 853 |
| 238 | 20231127 | 144500 | 2374458830 | 7960 | 7970 | 7980 | 7960 | 729 |
| 239 | 20231127 | 144400 | 2368645170 | 7960 | 7970 | 7970 | 7960 | 821 |
| 240 | 20231127 | 144300 | 2362103360 | 7970 | 7970 | 7980 | 7960 | 609 |
| 241 | 20231127 | 144200 | 2357249830 | 7970 | 7980 | 7980 | 7960 | 2120 |
| 242 | 20231127 | 144100 | 2340342740 | 7970 | 7960 | 7970 | 7960 | 558 |
| 243 | 20231127 | 144000 | 2335896410 | 7980 | 7970 | 7980 | 7960 | 656 |
| 244 | 20231127 | 143900 | 2330667920 | 7960 | 7980 | 7990 | 7960 | 1686 |
| 245 | 20231127 | 143800 | 2317220880 | 7980 | 7980 | 7980 | 7970 | 387 |
| 246 | 20231127 | 143700 | 2314133920 | 7980 | 7990 | 7990 | 7970 | 539 |
| 247 | 20231127 | 143600 | 2309828000 | 7970 | 7990 | 7990 | 7970 | 1155 |
| 248 | 20231127 | 143500 | 2300605250 | 7990 | 7980 | 7990 | 7970 | 1093 |
| 249 | 20231127 | 143400 | 2291884930 | 7980 | 7980 | 7990 | 7960 | 997 |
| 250 | 20231127 | 143300 | 2283929870 | 7990 | 7980 | 7990 | 7970 | 861 |
| 251 | 20231127 | 143200 | 2277052300 | 7970 | 7980 | 7990 | 7970 | 647 |
| 252 | 20231127 | 143100 | 2271889010 | 7970 | 7980 | 7990 | 7970 | 554 |
| 253 | 20231127 | 143000 | 2267466870 | 7970 | 7970 | 7980 | 7970 | 850 |
| 254 | 20231127 | 142900 | 2260686090 | 7970 | 7980 | 7990 | 7970 | 834 |
| 255 | 20231127 | 142800 | 2254031960 | 7990 | 7970 | 8000 | 7970 | 749 |
| 256 | 20231127 | 142700 | 2248051130 | 7990 | 7970 | 7990 | 7960 | 1509 |
| 257 | 20231127 | 142600 | 2236010550 | 7970 | 7980 | 7990 | 7970 | 630 |
| 258 | 20231127 | 142500 | 2230982280 | 7980 | 7980 | 7990 | 7980 | 589 |
| 259 | 20231127 | 142400 | 2226281020 | 7970 | 7980 | 7990 | 7970 | 557 |
| 260 | 20231127 | 142300 | 2221832750 | 7970 | 7980 | 7980 | 7970 | 889 |
| 261 | 20231127 | 142200 | 2214740560 | 7980 | 7970 | 7980 | 7970 | 693 |
| 262 | 20231127 | 142100 | 2209211350 | 7980 | 7990 | 7990 | 7970 | 1062 |
| 263 | 20231127 | 142000 | 2200727840 | 7970 | 7990 | 7990 | 7970 | 607 |
| 264 | 20231127 | 141900 | 2195884240 | 7990 | 7980 | 7990 | 7970 | 638 |
| 265 | 20231127 | 141800 | 2190791880 | 7980 | 7990 | 7990 | 7980 | 766 |
| 266 | 20231127 | 141700 | 2184672710 | 7980 | 7980 | 7990 | 7980 | 159 |
| 267 | 20231127 | 141600 | 2183403500 | 7970 | 7980 | 7990 | 7970 | 861 |
| 268 | 20231127 | 141500 | 2176534590 | 7990 | 7980 | 7990 | 7970 | 1123 |
| 269 | 20231127 | 141400 | 2167568840 | 7970 | 7980 | 7990 | 7970 | 818 |
| 270 | 20231127 | 141300 | 2161039200 | 7980 | 8000 | 8000 | 7980 | 765 |
| 271 | 20231127 | 141200 | 2154923500 | 8000 | 7980 | 8000 | 7980 | 1368 |
| 272 | 20231127 | 141100 | 2143983350 | 7990 | 7980 | 7990 | 7980 | 290 |
| 273 | 20231127 | 141000 | 2141666520 | 7990 | 8000 | 8000 | 7980 | 226 |
| 274 | 20231127 | 140900 | 2139859920 | 7990 | 7980 | 8000 | 7980 | 812 |
| 275 | 20231127 | 140800 | 2133371480 | 7980 | 7990 | 7990 | 7980 | 728 |
| 276 | 20231127 | 140700 | 2127556160 | 7990 | 7980 | 7990 | 7980 | 508 |
| 277 | 20231127 | 140600 | 2123502010 | 7990 | 7980 | 7990 | 7970 | 867 |
| 278 | 20231127 | 140500 | 2116576080 | 7970 | 7960 | 7970 | 7960 | 423 |
| 279 | 20231127 | 140400 | 2113207970 | 7960 | 7930 | 7960 | 7930 | 635 |
| 280 | 20231127 | 140300 | 2108158590 | 7950 | 7960 | 7960 | 7930 | 2729 |
| 281 | 20231127 | 140200 | 2086498280 | 7950 | 7960 | 7960 | 7940 | 222 |
| 282 | 20231127 | 140100 | 2084733300 | 7950 | 7950 | 7950 | 7950 | 564 |
| 283 | 20231127 | 140000 | 2080249500 | 7940 | 7940 | 7950 | 7930 | 1452 |
| 284 | 20231127 | 135900 | 2068715330 | 7940 | 7940 | 7950 | 7940 | 652 |
| 285 | 20231127 | 135800 | 2063534060 | 7950 | 7950 | 7960 | 7950 | 603 |
| 286 | 20231127 | 135700 | 2058734910 | 7960 | 7950 | 7960 | 7940 | 939 |
| 287 | 20231127 | 135600 | 2051266670 | 7940 | 7940 | 7950 | 7940 | 249 |
| 288 | 20231127 | 135500 | 2049287680 | 7950 | 7960 | 7960 | 7940 | 913 |
| 289 | 20231127 | 135400 | 2042029160 | 7960 | 7960 | 7960 | 7940 | 1013 |
| 290 | 20231127 | 135300 | 2033969580 | 7960 | 7960 | 7960 | 7950 | 782 |
| 291 | 20231127 | 135200 | 2027746480 | 7950 | 7960 | 7960 | 7950 | 782 |
| 292 | 20231127 | 135100 | 2021523830 | 7950 | 7960 | 7960 | 7950 | 880 |
| 293 | 20231127 | 135000 | 2014520030 | 7950 | 7950 | 7960 | 7950 | 336 |
| 294 | 20231127 | 134900 | 2011847440 | 7940 | 7960 | 7960 | 7940 | 532 |
| 295 | 20231127 | 134800 | 2007615820 | 7960 | 7960 | 7960 | 7950 | 782 |
| 296 | 20231127 | 134700 | 2001391480 | 7950 | 7960 | 7960 | 7950 | 834 |
| 297 | 20231127 | 134600 | 1994755360 | 7950 | 7950 | 7950 | 7950 | 322 |
| 298 | 20231127 | 134500 | 1992195460 | 7950 | 7960 | 7960 | 7950 | 698 |
| 299 | 20231127 | 134400 | 1986639400 | 7950 | 7950 | 7960 | 7950 | 1062 |
| 300 | 20231127 | 134300 | 1978190920 | 7950 | 7950 | 7960 | 7950 | 1141 |
| 301 | 20231127 | 134200 | 1969113610 | 7950 | 7980 | 7980 | 7950 | 1260 |
| 302 | 20231127 | 134100 | 1959083970 | 7970 | 7970 | 7970 | 7960 | 1762 |
| 303 | 20231127 | 134000 | 1945047010 | 7970 | 7960 | 7970 | 7960 | 522 |
| 304 | 20231127 | 133900 | 1940887500 | 7960 | 7970 | 7970 | 7950 | 921 |
| 305 | 20231127 | 133800 | 1933553340 | 7970 | 7970 | 7970 | 7960 | 765 |
| 306 | 20231127 | 133700 | 1927457680 | 7980 | 7960 | 7990 | 7950 | 1096 |
| 307 | 20231127 | 133600 | 1918725480 | 7960 | 7970 | 7980 | 7960 | 764 |
| 308 | 20231127 | 133500 | 1912635820 | 7970 | 7960 | 7970 | 7950 | 471 |
| 309 | 20231127 | 133400 | 1908886680 | 7960 | 7950 | 7970 | 7950 | 323 |
| 310 | 20231127 | 133300 | 1906315160 | 7950 | 7960 | 7970 | 7950 | 825 |
| 311 | 20231127 | 133200 | 1899747820 | 7950 | 7960 | 7960 | 7950 | 656 |
| 312 | 20231127 | 133100 | 1894526260 | 7960 | 7960 | 7960 | 7950 | 616 |
| 313 | 20231127 | 133000 | 1889623220 | 7960 | 7960 | 7960 | 7950 | 931 |
| 314 | 20231127 | 132900 | 1882212700 | 7950 | 7980 | 7980 | 7950 | 1359 |
| 315 | 20231127 | 132800 | 1871385250 | 7980 | 7970 | 7980 | 7960 | 1044 |
| 316 | 20231127 | 132700 | 1863067770 | 7970 | 7960 | 7970 | 7960 | 445 |
| 317 | 20231127 | 132600 | 1859521630 | 7960 | 7970 | 7970 | 7960 | 460 |
| 318 | 20231127 | 132500 | 1855857890 | 7970 | 7960 | 7970 | 7950 | 705 |
| 319 | 20231127 | 132400 | 1850245620 | 7970 | 7970 | 7970 | 7960 | 801 |
| 320 | 20231127 | 132300 | 1843861890 | 7960 | 7970 | 7970 | 7960 | 529 |
| 321 | 20231127 | 132200 | 1839646000 | 7970 | 7960 | 7970 | 7950 | 847 |
| 322 | 20231127 | 132100 | 1832902680 | 7960 | 7970 | 7970 | 7960 | 989 |
| 323 | 20231127 | 132000 | 1825022250 | 7970 | 7970 | 7970 | 7960 | 337 |
| 324 | 20231127 | 131900 | 1822336590 | 7980 | 7980 | 7980 | 7970 | 663 |
| 325 | 20231127 | 131800 | 1817046110 | 7980 | 7980 | 7980 | 7970 | 1036 |
| 326 | 20231127 | 131700 | 1808781020 | 7980 | 7970 | 7980 | 7970 | 201 |
| 327 | 20231127 | 131600 | 1807177720 | 7960 | 7970 | 7970 | 7960 | 862 |
| 328 | 20231127 | 131500 | 1800309410 | 7960 | 7970 | 7970 | 7950 | 938 |
| 329 | 20231127 | 131400 | 1792836230 | 7970 | 7970 | 7980 | 7970 | 1021 |
| 330 | 20231127 | 131300 | 1784696680 | 7960 | 7980 | 7980 | 7960 | 364 |
| 331 | 20231127 | 131200 | 1781793690 | 7980 | 7970 | 7980 | 7960 | 857 |
| 332 | 20231127 | 131100 | 1774964320 | 7970 | 7970 | 7980 | 7970 | 657 |
| 333 | 20231127 | 131000 | 1769722410 | 7970 | 7980 | 7980 | 7970 | 645 |
| 334 | 20231127 | 130900 | 1764579770 | 7980 | 7970 | 7980 | 7960 | 813 |
| 335 | 20231127 | 130800 | 1758098540 | 7970 | 7950 | 7980 | 7950 | 595 |
| 336 | 20231127 | 130700 | 1753356080 | 7960 | 7970 | 7970 | 7960 | 1237 |
| 337 | 20231127 | 130600 | 1743502840 | 7960 | 7970 | 7970 | 7960 | 331 |
| 338 | 20231127 | 130500 | 1740865010 | 7970 | 7960 | 7970 | 7960 | 834 |
| 339 | 20231127 | 130400 | 1734220040 | 7960 | 7960 | 7970 | 7950 | 260 |
| 340 | 20231127 | 130300 | 1732149480 | 7950 | 7970 | 7970 | 7950 | 1026 |
| 341 | 20231127 | 130200 | 1723976620 | 7960 | 7960 | 7970 | 7960 | 555 |
| 342 | 20231127 | 130100 | 1719556010 | 7970 | 7970 | 7970 | 7960 | 800 |
| 343 | 20231127 | 130000 | 1713185270 | 7970 | 7970 | 7980 | 7950 | 952 |
| 344 | 20231127 | 125900 | 1705599740 | 7970 | 7970 | 7970 | 7960 | 261 |
| 345 | 20231127 | 125800 | 1703519860 | 7970 | 7960 | 7970 | 7960 | 619 |
| 346 | 20231127 | 125700 | 1698586560 | 7960 | 7970 | 7980 | 7960 | 1001 |
| 347 | 20231127 | 125600 | 1690610200 | 7970 | 7970 | 7970 | 7960 | 786 |
| 348 | 20231127 | 125500 | 1684346100 | 7960 | 7980 | 7980 | 7960 | 762 |
| 349 | 20231127 | 125400 | 1678268800 | 7970 | 7970 | 7980 | 7970 | 746 |
| 350 | 20231127 | 125300 | 1672322870 | 7970 | 7960 | 7970 | 7960 | 688 |
| 351 | 20231127 | 125200 | 1666844200 | 7960 | 7970 | 7970 | 7950 | 398 |
| 352 | 20231127 | 125100 | 1663676950 | 7970 | 7960 | 7970 | 7960 | 1250 |
| 353 | 20231127 | 125000 | 1653719420 | 7970 | 7970 | 7970 | 7960 | 662 |
| 354 | 20231127 | 124900 | 1648449210 | 7970 | 7960 | 7970 | 7960 | 468 |
| 355 | 20231127 | 124800 | 1644722710 | 7970 | 7970 | 7970 | 7960 | 827 |
| 356 | 20231127 | 124700 | 1638132150 | 7960 | 7960 | 7970 | 7950 | 706 |
| 357 | 20231127 | 124600 | 1632507530 | 7960 | 7960 | 7960 | 7950 | 660 |
| 358 | 20231127 | 124500 | 1627254280 | 7960 | 7960 | 7970 | 7960 | 337 |
| 359 | 20231127 | 124400 | 1624569750 | 7960 | 7970 | 7970 | 7960 | 734 |
| 360 | 20231127 | 124300 | 1618725010 | 7950 | 7960 | 7960 | 7950 | 663 |
| 361 | 20231127 | 124200 | 1613447890 | 7970 | 7950 | 7970 | 7950 | 778 |
| 362 | 20231127 | 124100 | 1607247910 | 7950 | 7970 | 7970 | 7950 | 1072 |
| 363 | 20231127 | 124000 | 1598712360 | 7960 | 7960 | 7970 | 7960 | 923 |
| 364 | 20231127 | 123900 | 1591364890 | 7960 | 7960 | 7980 | 7950 | 1148 |
| 365 | 20231127 | 123800 | 1582227440 | 7960 | 7950 | 7960 | 7940 | 337 |
| 366 | 20231127 | 123700 | 1579547470 | 7960 | 7970 | 7970 | 7960 | 594 |
| 367 | 20231127 | 123600 | 1574818710 | 7950 | 7970 | 7970 | 7950 | 1218 |
| 368 | 20231127 | 123500 | 1565122350 | 7970 | 7950 | 7970 | 7950 | 916 |
| 369 | 20231127 | 123400 | 1557833810 | 7950 | 7960 | 7970 | 7950 | 669 |
| 370 | 20231127 | 123300 | 1552508490 | 7970 | 7960 | 7970 | 7950 | 1166 |
| 371 | 20231127 | 123200 | 1543224300 | 7970 | 7950 | 7970 | 7950 | 993 |
| 372 | 20231127 | 123100 | 1535319030 | 7950 | 7960 | 7970 | 7950 | 384 |
| 373 | 20231127 | 123000 | 1532261630 | 7960 | 7970 | 7980 | 7960 | 933 |
| 374 | 20231127 | 122900 | 1524822560 | 7970 | 7970 | 7980 | 7970 | 674 |
| 375 | 20231127 | 122800 | 1519450470 | 7960 | 7960 | 7980 | 7960 | 922 |
| 376 | 20231127 | 122700 | 1512097370 | 7980 | 7970 | 7980 | 7960 | 883 |
| 377 | 20231127 | 122600 | 1505053040 | 7960 | 7960 | 7980 | 7960 | 643 |
| 378 | 20231127 | 122500 | 1499924040 | 7970 | 7980 | 7980 | 7960 | 1008 |
| 379 | 20231127 | 122400 | 1491887150 | 7980 | 7960 | 7980 | 7960 | 438 |
| 380 | 20231127 | 122300 | 1488392610 | 7970 | 7960 | 7970 | 7960 | 575 |
| 381 | 20231127 | 122200 | 1483810040 | 7980 | 7970 | 7980 | 7970 | 697 |
| 382 | 20231127 | 122100 | 1478254620 | 7970 | 7980 | 7980 | 7970 | 1094 |
| 383 | 20231127 | 122000 | 1469526440 | 7980 | 7960 | 7980 | 7960 | 558 |
| 384 | 20231127 | 121900 | 1465079230 | 7980 | 7960 | 7980 | 7960 | 576 |
| 385 | 20231127 | 121800 | 1460488300 | 7960 | 7970 | 7980 | 7960 | 952 |
| 386 | 20231127 | 121700 | 1452893750 | 7960 | 7970 | 7970 | 7960 | 235 |
| 387 | 20231127 | 121600 | 1451021570 | 7980 | 7970 | 7980 | 7960 | 784 |
| 388 | 20231127 | 121500 | 1444768970 | 7980 | 7980 | 7980 | 7970 | 1478 |
| 389 | 20231127 | 121400 | 1432984820 | 7990 | 7970 | 7990 | 7970 | 635 |
| 390 | 20231127 | 121300 | 1427917550 | 7980 | 7970 | 7980 | 7960 | 608 |
| 391 | 20231127 | 121200 | 1423070060 | 7960 | 7980 | 7980 | 7960 | 1444 |
| 392 | 20231127 | 121100 | 1411560240 | 7970 | 7970 | 7980 | 7970 | 322 |
| 393 | 20231127 | 121000 | 1408992520 | 7970 | 7970 | 7980 | 7970 | 273 |
| 394 | 20231127 | 120900 | 1406815280 | 7980 | 7960 | 7980 | 7960 | 950 |
| 395 | 20231127 | 120800 | 1399239260 | 7960 | 7970 | 7970 | 7960 | 737 |
| 396 | 20231127 | 120700 | 1393367620 | 7960 | 7970 | 7970 | 7950 | 496 |
| 397 | 20231127 | 120600 | 1389418060 | 7970 | 7970 | 7980 | 7960 | 891 |
| 398 | 20231127 | 120500 | 1382315510 | 7970 | 7980 | 7980 | 7960 | 791 |
| 399 | 20231127 | 120400 | 1376006790 | 7970 | 7980 | 7980 | 7960 | 555 |
| 400 | 20231127 | 120300 | 1371583390 | 7980 | 7980 | 7990 | 7980 | 776 |
| 401 | 20231127 | 120200 | 1365389170 | 7960 | 7980 | 7980 | 7960 | 313 |
| 402 | 20231127 | 120100 | 1362892120 | 7980 | 7980 | 7980 | 7970 | 731 |
| 403 | 20231127 | 120000 | 1357059610 | 7980 | 7980 | 7990 | 7970 | 1189 |
| 404 | 20231127 | 115900 | 1347566590 | 7980 | 7980 | 7980 | 7970 | 520 |
| 405 | 20231127 | 115800 | 1343418990 | 7980 | 7980 | 7990 | 7980 | 721 |
| 406 | 20231127 | 115700 | 1337665390 | 7970 | 7970 | 7990 | 7970 | 1147 |
| 407 | 20231127 | 115600 | 1328515820 | 7990 | 7980 | 7990 | 7970 | 802 |
| 408 | 20231127 | 115500 | 1322116040 | 7970 | 7990 | 7990 | 7970 | 473 |
| 409 | 20231127 | 115400 | 1318342520 | 7980 | 7980 | 7980 | 7970 | 1054 |
| 410 | 20231127 | 115300 | 1309934490 | 7980 | 7960 | 7980 | 7960 | 330 |
| 411 | 20231127 | 115200 | 1307303400 | 7960 | 7980 | 7980 | 7960 | 694 |
| 412 | 20231127 | 115100 | 1301767250 | 7980 | 7980 | 7980 | 7970 | 945 |
| 413 | 20231127 | 115000 | 1294228600 | 7980 | 7980 | 7990 | 7980 | 808 |
| 414 | 20231127 | 114900 | 1287776590 | 7980 | 7980 | 7990 | 7980 | 509 |
| 415 | 20231127 | 114800 | 1283712760 | 7980 | 7980 | 7980 | 7970 | 381 |
| 416 | 20231127 | 114700 | 1280672590 | 7980 | 7970 | 7990 | 7970 | 949 |
| 417 | 20231127 | 114600 | 1273093090 | 7970 | 7980 | 7990 | 7970 | 1119 |
| 418 | 20231127 | 114500 | 1264164750 | 7980 | 7980 | 7990 | 7970 | 1566 |
| 419 | 20231127 | 114400 | 1251678150 | 7980 | 7990 | 7990 | 7970 | 695 |
| 420 | 20231127 | 114300 | 1246126720 | 7990 | 7990 | 8000 | 7990 | 756 |
| 421 | 20231127 | 114200 | 1240080000 | 7990 | 7990 | 8000 | 7990 | 758 |
| 422 | 20231127 | 114100 | 1234020630 | 7980 | 7980 | 7990 | 7980 | 252 |
| 423 | 20231127 | 114000 | 1232009350 | 7980 | 7980 | 7990 | 7980 | 878 |
| 424 | 20231127 | 113900 | 1224996010 | 7990 | 8000 | 8000 | 7980 | 1223 |
| 425 | 20231127 | 113800 | 1215222660 | 8000 | 8000 | 8000 | 7990 | 497 |
| 426 | 20231127 | 113700 | 1211248700 | 8000 | 7990 | 8000 | 7990 | 624 |
| 427 | 20231127 | 113600 | 1206261730 | 7980 | 7990 | 8000 | 7980 | 770 |
| 428 | 20231127 | 113500 | 1200108500 | 7990 | 7980 | 7990 | 7980 | 368 |
| 429 | 20231127 | 113400 | 1197169290 | 7970 | 7980 | 7980 | 7970 | 370 |
| 430 | 20231127 | 113300 | 1194218410 | 7970 | 7970 | 7980 | 7970 | 481 |
| 431 | 20231127 | 113200 | 1190384110 | 7970 | 7970 | 7970 | 7960 | 511 |
| 432 | 20231127 | 113100 | 1186311750 | 7960 | 7950 | 7960 | 7950 | 459 |
| 433 | 20231127 | 113000 | 1182660960 | 7950 | 7940 | 7950 | 7940 | 925 |
| 434 | 20231127 | 112900 | 1175309500 | 7940 | 7930 | 7940 | 7920 | 14978 |
| 435 | 20231127 | 112800 | 1056534750 | 7920 | 7930 | 7930 | 7920 | 1094 |
| 436 | 20231127 | 112700 | 1047861900 | 7920 | 7920 | 7930 | 7920 | 447 |
| 437 | 20231127 | 112600 | 1044317630 | 7920 | 7930 | 7930 | 7920 | 432 |
| 438 | 20231127 | 112500 | 1040894420 | 7930 | 7920 | 7930 | 7920 | 900 |
| 439 | 20231127 | 112400 | 1033764490 | 7930 | 7920 | 7930 | 7920 | 746 |
| 440 | 20231127 | 112300 | 1027849000 | 7910 | 7930 | 7930 | 7910 | 777 |
| 441 | 20231127 | 112200 | 1021691140 | 7930 | 7920 | 7930 | 7910 | 699 |
| 442 | 20231127 | 112100 | 1016154380 | 7920 | 7930 | 7930 | 7920 | 1258 |
| 443 | 20231127 | 112000 | 1006183710 | 7920 | 7920 | 7930 | 7920 | 351 |
| 444 | 20231127 | 111900 | 1003402500 | 7930 | 7920 | 7930 | 7920 | 708 |
| 445 | 20231127 | 111800 | 997788610 | 7920 | 7930 | 7930 | 7920 | 556 |
| 446 | 20231127 | 111700 | 993381530 | 7930 | 7930 | 7930 | 7910 | 694 |
| 447 | 20231127 | 111600 | 987884490 | 7930 | 7930 | 7930 | 7910 | 417 |
| 448 | 20231127 | 111500 | 984580450 | 7920 | 7920 | 7930 | 7920 | 599 |
| 449 | 20231127 | 111400 | 979835180 | 7920 | 7910 | 7920 | 7910 | 770 |
| 450 | 20231127 | 111300 | 973737470 | 7910 | 7910 | 7920 | 7910 | 403 |
| 451 | 20231127 | 111200 | 970547990 | 7920 | 7930 | 7930 | 7920 | 893 |
| 452 | 20231127 | 111100 | 963471910 | 7920 | 7920 | 7920 | 7910 | 559 |
| 453 | 20231127 | 111000 | 959044780 | 7910 | 7920 | 7920 | 7910 | 509 |
| 454 | 20231127 | 110900 | 955016670 | 7920 | 7900 | 7920 | 7900 | 842 |
| 455 | 20231127 | 110800 | 948353330 | 7910 | 7920 | 7920 | 7900 | 1508 |
| 456 | 20231127 | 110700 | 936422160 | 7920 | 7910 | 7920 | 7900 | 674 |
| 457 | 20231127 | 110600 | 931088910 | 7900 | 7910 | 7920 | 7900 | 468 |
| 458 | 20231127 | 110500 | 927387620 | 7900 | 7910 | 7910 | 7900 | 978 |
| 459 | 20231127 | 110400 | 919654900 | 7910 | 7910 | 7920 | 7910 | 1027 |
| 460 | 20231127 | 110300 | 911530430 | 7930 | 7910 | 7930 | 7910 | 910 |
| 461 | 20231127 | 110200 | 904324200 | 7920 | 7910 | 7920 | 7910 | 723 |
| 462 | 20231127 | 110100 | 898598960 | 7910 | 7910 | 7920 | 7910 | 737 |
| 463 | 20231127 | 110000 | 892763100 | 7910 | 7930 | 7930 | 7910 | 1104 |
| 464 | 20231127 | 105900 | 884015410 | 7920 | 7930 | 7930 | 7920 | 356 |
| 465 | 20231127 | 105800 | 881194840 | 7920 | 7930 | 7930 | 7920 | 784 |
| 466 | 20231127 | 105700 | 874979080 | 7920 | 7930 | 7930 | 7920 | 1150 |
| 467 | 20231127 | 105600 | 865863170 | 7920 | 7920 | 7930 | 7920 | 1079 |
| 468 | 20231127 | 105500 | 857309470 | 7920 | 7920 | 7930 | 7920 | 724 |
| 469 | 20231127 | 105400 | 851569190 | 7920 | 7920 | 7930 | 7920 | 1202 |
| 470 | 20231127 | 105300 | 842041600 | 7920 | 7920 | 7930 | 7920 | 835 |
| 471 | 20231127 | 105200 | 835421720 | 7920 | 7920 | 7930 | 7920 | 368 |
| 472 | 20231127 | 105100 | 832505960 | 7930 | 7930 | 7930 | 7920 | 1211 |
| 473 | 20231127 | 105000 | 822906630 | 7920 | 7920 | 7930 | 7920 | 696 |
| 474 | 20231127 | 104900 | 817388100 | 7920 | 7930 | 7930 | 7920 | 890 |
| 475 | 20231127 | 104800 | 810333150 | 7920 | 7930 | 7930 | 7920 | 789 |
| 476 | 20231127 | 104700 | 804076920 | 7920 | 7930 | 7930 | 7920 | 827 |
| 477 | 20231127 | 104600 | 797520970 | 7920 | 7920 | 7930 | 7920 | 969 |
| 478 | 20231127 | 104500 | 789840350 | 7930 | 7930 | 7930 | 7920 | 360 |
| 479 | 20231127 | 104400 | 786986240 | 7920 | 7930 | 7930 | 7920 | 956 |
| 480 | 20231127 | 104300 | 779407900 | 7930 | 7920 | 7930 | 7920 | 884 |
| 481 | 20231127 | 104200 | 772400540 | 7920 | 7930 | 7930 | 7920 | 822 |
| 482 | 20231127 | 104100 | 765882370 | 7920 | 7920 | 7930 | 7910 | 794 |
| 483 | 20231127 | 104000 | 759594730 | 7930 | 7910 | 7930 | 7910 | 561 |
| 484 | 20231127 | 103900 | 755151590 | 7920 | 7930 | 7930 | 7920 | 979 |
| 485 | 20231127 | 103800 | 747390600 | 7920 | 7920 | 7930 | 7920 | 535 |
| 486 | 20231127 | 103700 | 743150750 | 7930 | 7930 | 7930 | 7920 | 588 |
| 487 | 20231127 | 103600 | 738488280 | 7920 | 7920 | 7930 | 7920 | 1109 |
| 488 | 20231127 | 103500 | 729701530 | 7910 | 7920 | 7920 | 7910 | 676 |
| 489 | 20231127 | 103400 | 724348490 | 7910 | 7920 | 7930 | 7910 | 750 |
| 490 | 20231127 | 103300 | 718402210 | 7920 | 7920 | 7930 | 7920 | 1037 |
| 491 | 20231127 | 103200 | 710181800 | 7920 | 7910 | 7930 | 7910 | 478 |
| 492 | 20231127 | 103100 | 706394000 | 7910 | 7930 | 7930 | 7910 | 1143 |
| 493 | 20231127 | 103000 | 697341020 | 7920 | 7920 | 7930 | 7920 | 536 |
| 494 | 20231127 | 102900 | 693092690 | 7920 | 7920 | 7930 | 7920 | 636 |
| 495 | 20231127 | 102800 | 688049950 | 7930 | 7930 | 7930 | 7920 | 1069 |
| 496 | 20231127 | 102700 | 679577280 | 7930 | 7920 | 7930 | 7920 | 1104 |
| 497 | 20231127 | 102600 | 670825020 | 7920 | 7920 | 7930 | 7920 | 844 |
| 498 | 20231127 | 102500 | 664136290 | 7930 | 7930 | 7930 | 7920 | 994 |
| 499 | 20231127 | 102400 | 656256340 | 7930 | 7930 | 7930 | 7920 | 1848 |
| 500 | 20231127 | 102300 | 641602550 | 7920 | 7950 | 7950 | 7920 | 4192 |
| 501 | 20231127 | 102200 | 608343390 | 7950 | 7960 | 7960 | 7950 | 888 |
| 502 | 20231127 | 102100 | 601275810 | 7960 | 7980 | 7980 | 7960 | 965 |
| 503 | 20231127 | 102000 | 593578330 | 7970 | 7980 | 7980 | 7970 | 2941 |
| 504 | 20231127 | 101900 | 570113080 | 7980 | 7960 | 7980 | 7960 | 751 |
| 505 | 20231127 | 101800 | 564126520 | 7960 | 7950 | 7970 | 7950 | 1359 |
| 506 | 20231127 | 101700 | 553310440 | 7950 | 7940 | 7950 | 7930 | 2505 |
| 507 | 20231127 | 101600 | 533410720 | 7940 | 7930 | 7940 | 7930 | 445 |
| 508 | 20231127 | 101500 | 529878700 | 7940 | 7940 | 7950 | 7930 | 2650 |
| 509 | 20231127 | 101400 | 508840280 | 7950 | 7970 | 7980 | 7950 | 4176 |
| 510 | 20231127 | 101300 | 475582700 | 7970 | 7980 | 7980 | 7970 | 744 |
| 511 | 20231127 | 101200 | 469647740 | 7980 | 7990 | 7990 | 7970 | 1696 |
| 512 | 20231127 | 101100 | 456100460 | 7990 | 7990 | 8000 | 7990 | 1193 |
| 513 | 20231127 | 101000 | 446563260 | 7990 | 8000 | 8000 | 7990 | 908 |
| 514 | 20231127 | 100900 | 439302120 | 7990 | 7980 | 8000 | 7980 | 1998 |
| 515 | 20231127 | 100800 | 423322520 | 7990 | 7990 | 7990 | 7980 | 775 |
| 516 | 20231127 | 100700 | 417130920 | 7990 | 7990 | 7990 | 7980 | 920 |
| 517 | 20231127 | 100600 | 409786980 | 7990 | 7980 | 7990 | 7980 | 1011 |
| 518 | 20231127 | 100500 | 401709730 | 7990 | 7990 | 7990 | 7980 | 876 |
| 519 | 20231127 | 100400 | 394713970 | 7980 | 7990 | 7990 | 7980 | 487 |
| 520 | 20231127 | 100300 | 390824920 | 7980 | 7990 | 7990 | 7970 | 1059 |
| 521 | 20231127 | 100200 | 382367220 | 7980 | 7990 | 7990 | 7970 | 391 |
| 522 | 20231127 | 100100 | 379245430 | 7980 | 7980 | 7980 | 7970 | 654 |
| 523 | 20231127 | 100000 | 374026580 | 7980 | 7970 | 7980 | 7970 | 999 |
| 524 | 20231127 | 095900 | 366054570 | 7970 | 7970 | 7980 | 7970 | 764 |
| 525 | 20231127 | 095800 | 359960250 | 7970 | 7980 | 7980 | 7970 | 961 |
| 526 | 20231127 | 095700 | 352292960 | 7970 | 7970 | 7980 | 7970 | 1049 |
| 527 | 20231127 | 095600 | 343930840 | 7970 | 7980 | 7980 | 7960 | 2188 |
| 528 | 20231127 | 095500 | 326488540 | 7970 | 7980 | 7980 | 7970 | 361 |
| 529 | 20231127 | 095400 | 323608720 | 7970 | 7980 | 7980 | 7970 | 640 |
| 530 | 20231127 | 095300 | 318503980 | 7970 | 7980 | 7980 | 7970 | 885 |
| 531 | 20231127 | 095200 | 311448560 | 7970 | 7960 | 7980 | 7960 | 761 |
| 532 | 20231127 | 095100 | 305383270 | 7960 | 7970 | 7970 | 7960 | 887 |
| 533 | 20231127 | 095000 | 298316090 | 7970 | 7960 | 7970 | 7960 | 549 |
| 534 | 20231127 | 094900 | 293943130 | 7960 | 7970 | 7970 | 7950 | 934 |
| 535 | 20231127 | 094800 | 286500870 | 7970 | 7960 | 7970 | 7950 | 316 |
| 536 | 20231127 | 094700 | 283986730 | 7950 | 7960 | 7960 | 7950 | 1143 |
| 537 | 20231127 | 094600 | 274893660 | 7960 | 7960 | 7960 | 7950 | 1127 |
| 538 | 20231127 | 094500 | 265924490 | 7960 | 7960 | 7960 | 7950 | 466 |
| 539 | 20231127 | 094400 | 262215830 | 7950 | 7960 | 7960 | 7950 | 852 |
| 540 | 20231127 | 094300 | 255436250 | 7960 | 7950 | 7960 | 7950 | 1165 |
| 541 | 20231127 | 094200 | 246166030 | 7960 | 7950 | 7960 | 7950 | 415 |
| 542 | 20231127 | 094100 | 242863470 | 7950 | 7950 | 7960 | 7950 | 359 |
| 543 | 20231127 | 094000 | 240008530 | 7960 | 7950 | 7960 | 7950 | 667 |
| 544 | 20231127 | 093900 | 234701700 | 7950 | 7960 | 7960 | 7940 | 1154 |
| 545 | 20231127 | 093800 | 225520030 | 7960 | 7970 | 7970 | 7960 | 912 |
| 546 | 20231127 | 093700 | 218259920 | 7970 | 7960 | 7970 | 7960 | 690 |
| 547 | 20231127 | 093600 | 212760640 | 7960 | 7960 | 7970 | 7960 | 1025 |
| 548 | 20231127 | 093500 | 204594470 | 7960 | 7970 | 7970 | 7960 | 779 |
| 549 | 20231127 | 093400 | 198389130 | 7960 | 7960 | 7970 | 7960 | 367 |
| 550 | 20231127 | 093300 | 195464580 | 7960 | 7960 | 7960 | 7960 | 615 |
| 551 | 20231127 | 093200 | 190569180 | 7950 | 7960 | 7960 | 7950 | 1671 |
| 552 | 20231127 | 093100 | 177277650 | 7960 | 7960 | 7970 | 7960 | 705 |
| 553 | 20231127 | 093000 | 171665690 | 7960 | 7950 | 7960 | 7950 | 907 |
| 554 | 20231127 | 092900 | 164446120 | 7960 | 7940 | 7960 | 7940 | 464 |
| 555 | 20231127 | 092800 | 160754460 | 7960 | 7960 | 7960 | 7950 | 1113 |
| 556 | 20231127 | 092700 | 151898730 | 7960 | 7960 | 7960 | 7960 | 310 |
| 557 | 20231127 | 092600 | 149431130 | 7950 | 7960 | 7960 | 7950 | 767 |
| 558 | 20231127 | 092500 | 143327100 | 7960 | 7950 | 7960 | 7940 | 824 |
| 559 | 20231127 | 092400 | 136770530 | 7950 | 7950 | 7950 | 7950 | 1067 |
| 560 | 20231127 | 092300 | 128287880 | 7950 | 7950 | 7950 | 7940 | 520 |
| 561 | 20231127 | 092200 | 124153940 | 7950 | 7940 | 7950 | 7940 | 811 |
| 562 | 20231127 | 092100 | 117711500 | 7940 | 7940 | 7940 | 7940 | 751 |
| 563 | 20231127 | 092000 | 111748560 | 7940 | 7940 | 7940 | 7940 | 258 |
| 564 | 20231127 | 091900 | 109700040 | 7940 | 7940 | 7940 | 7930 | 660 |
| 565 | 20231127 | 091800 | 104459650 | 7940 | 7940 | 7940 | 7940 | 721 |
| 566 | 20231127 | 091700 | 98734910 | 7940 | 7940 | 7940 | 7940 | 741 |
| 567 | 20231127 | 091600 | 92851370 | 7940 | 7940 | 7940 | 7930 | 704 |
| 568 | 20231127 | 091500 | 87262780 | 7940 | 7940 | 7940 | 7940 | 1055 |
| 569 | 20231127 | 091400 | 78886080 | 7940 | 7940 | 7940 | 7940 | 1057 |
| 570 | 20231127 | 091300 | 70493500 | 7930 | 7950 | 7950 | 7930 | 512 |
| 571 | 20231127 | 091200 | 66425410 | 7960 | 7950 | 7960 | 7940 | 707 |
| 572 | 20231127 | 091100 | 60798450 | 7960 | 7940 | 7960 | 7920 | 1204 |
| 573 | 20231127 | 091000 | 51224300 | 7930 | 7930 | 7940 | 7920 | 510 |
| 574 | 20231127 | 090900 | 47179760 | 7930 | 7930 | 7930 | 7930 | 280 |
| 575 | 20231127 | 090800 | 44959360 | 7920 | 7930 | 7930 | 7920 | 356 |
| 576 | 20231127 | 090700 | 42136580 | 7920 | 7920 | 7920 | 7910 | 564 |
| 577 | 20231127 | 090600 | 37670020 | 7910 | 7920 | 7920 | 7910 | 138 |
| 578 | 20231127 | 090500 | 36577400 | 7910 | 7910 | 7920 | 7910 | 423 |
| 579 | 20231127 | 090400 | 33228090 | 7910 | 7910 | 7910 | 7910 | 116 |
| 580 | 20231127 | 090300 | 32310530 | 7910 | 7880 | 7910 | 7860 | 639 |
| 581 | 20231127 | 090200 | 27267900 | 7880 | 7860 | 7890 | 7860 | 1077 |
| 582 | 20231127 | 090100 | 18780780 | 7880 | 7850 | 7880 | 7850 | 185 |
| 583 | 20231127 | 090000 | 17327100 | 7850 | 7880 | 7890 | 7840 | 2204 |