32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 3 | 20231128 | 190400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 4 | 20231128 | 190300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 5 | 20231128 | 190200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 6 | 20231128 | 190100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 7 | 20231128 | 190000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 8 | 20231128 | 185900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 9 | 20231128 | 185800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 10 | 20231128 | 185700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 11 | 20231128 | 185600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 12 | 20231128 | 185500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 13 | 20231128 | 185400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 14 | 20231128 | 185300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 15 | 20231128 | 185200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 16 | 20231128 | 185100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 17 | 20231128 | 185000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 18 | 20231128 | 184900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 19 | 20231128 | 184800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 20 | 20231128 | 184700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 21 | 20231128 | 184600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 22 | 20231128 | 184500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 23 | 20231128 | 184400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 24 | 20231128 | 184300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 25 | 20231128 | 184200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 26 | 20231128 | 184100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 27 | 20231128 | 184000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 28 | 20231128 | 183900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 29 | 20231128 | 183800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 30 | 20231128 | 183700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 31 | 20231128 | 183600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 32 | 20231128 | 183500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 33 | 20231128 | 183400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 34 | 20231128 | 183300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 35 | 20231128 | 183200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 36 | 20231128 | 183100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 37 | 20231128 | 183000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 38 | 20231128 | 182900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 39 | 20231128 | 182800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 40 | 20231128 | 182700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 41 | 20231128 | 182600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 42 | 20231128 | 182500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 43 | 20231128 | 182400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 44 | 20231128 | 182300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 45 | 20231128 | 182200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 46 | 20231128 | 182100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 47 | 20231128 | 182000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 48 | 20231128 | 181900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 49 | 20231128 | 181800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 50 | 20231128 | 181700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 51 | 20231128 | 181600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 52 | 20231128 | 181500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 53 | 20231128 | 181400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 54 | 20231128 | 181300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 55 | 20231128 | 181200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 56 | 20231128 | 181100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 57 | 20231128 | 181000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 58 | 20231128 | 180900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 59 | 20231128 | 180800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 60 | 20231128 | 180700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 61 | 20231128 | 180600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 62 | 20231128 | 180500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 63 | 20231128 | 180400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 64 | 20231128 | 180300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 65 | 20231128 | 180200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 66 | 20231128 | 180100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 67 | 20231128 | 180000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 68 | 20231128 | 175900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 69 | 20231128 | 175800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 70 | 20231128 | 175700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 71 | 20231128 | 175600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 72 | 20231128 | 175500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 73 | 20231128 | 175400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 74 | 20231128 | 175300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 75 | 20231128 | 175200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 76 | 20231128 | 175100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 77 | 20231128 | 175000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 78 | 20231128 | 174900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 79 | 20231128 | 174800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 80 | 20231128 | 174700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 81 | 20231128 | 174600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 82 | 20231128 | 174500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 83 | 20231128 | 174400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 84 | 20231128 | 174300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 85 | 20231128 | 174200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 86 | 20231128 | 174100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 87 | 20231128 | 174000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 88 | 20231128 | 173900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 89 | 20231128 | 173800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 90 | 20231128 | 173700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 91 | 20231128 | 173600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 92 | 20231128 | 173500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 93 | 20231128 | 173400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 94 | 20231128 | 173300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 95 | 20231128 | 173200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 96 | 20231128 | 173100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 97 | 20231128 | 173000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 98 | 20231128 | 172900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 99 | 20231128 | 172800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 100 | 20231128 | 172700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 101 | 20231128 | 172600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 102 | 20231128 | 172500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 103 | 20231128 | 172400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 104 | 20231128 | 172300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 105 | 20231128 | 172200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 106 | 20231128 | 172100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 107 | 20231128 | 172000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 108 | 20231128 | 171900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 109 | 20231128 | 171800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 110 | 20231128 | 171700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 111 | 20231128 | 171600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 112 | 20231128 | 171500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 113 | 20231128 | 171400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 114 | 20231128 | 171300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 115 | 20231128 | 171200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 116 | 20231128 | 171100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 117 | 20231128 | 171000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 118 | 20231128 | 170900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 119 | 20231128 | 170800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 120 | 20231128 | 170700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 121 | 20231128 | 170600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 122 | 20231128 | 170500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 123 | 20231128 | 170400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 124 | 20231128 | 170300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 125 | 20231128 | 170200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 126 | 20231128 | 170100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 127 | 20231128 | 170000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 128 | 20231128 | 165900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 129 | 20231128 | 165800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 130 | 20231128 | 165700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 131 | 20231128 | 165600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 132 | 20231128 | 165500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 133 | 20231128 | 165400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 134 | 20231128 | 165300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 135 | 20231128 | 165200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 136 | 20231128 | 165100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 137 | 20231128 | 165000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 138 | 20231128 | 164900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 139 | 20231128 | 164800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 140 | 20231128 | 164700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 141 | 20231128 | 164600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 142 | 20231128 | 164500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 143 | 20231128 | 164400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 144 | 20231128 | 164300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 145 | 20231128 | 164200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 146 | 20231128 | 164100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 147 | 20231128 | 164000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 148 | 20231128 | 163900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 149 | 20231128 | 163800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 150 | 20231128 | 163700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 151 | 20231128 | 163600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 152 | 20231128 | 163500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 153 | 20231128 | 163400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 154 | 20231128 | 163300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 155 | 20231128 | 163200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 156 | 20231128 | 163100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 157 | 20231128 | 163000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 158 | 20231128 | 162900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 159 | 20231128 | 162800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 160 | 20231128 | 162700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 161 | 20231128 | 162600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 162 | 20231128 | 162500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 163 | 20231128 | 162400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 164 | 20231128 | 162300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 165 | 20231128 | 162200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 166 | 20231128 | 162100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 167 | 20231128 | 162000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 168 | 20231128 | 161900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 169 | 20231128 | 161800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 170 | 20231128 | 161700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 171 | 20231128 | 161600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 172 | 20231128 | 161500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 173 | 20231128 | 161400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 174 | 20231128 | 161300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 175 | 20231128 | 161200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 176 | 20231128 | 161100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 177 | 20231128 | 161000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 178 | 20231128 | 160900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 179 | 20231128 | 160800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 180 | 20231128 | 160700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 181 | 20231128 | 160600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 182 | 20231128 | 160500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 183 | 20231128 | 160400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 184 | 20231128 | 160300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 185 | 20231128 | 160200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 186 | 20231128 | 160100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 187 | 20231128 | 160000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 188 | 20231128 | 155900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 189 | 20231128 | 155800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 190 | 20231128 | 155700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 191 | 20231128 | 155600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 192 | 20231128 | 155500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 193 | 20231128 | 155400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 194 | 20231128 | 155300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 195 | 20231128 | 155200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 196 | 20231128 | 155100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 197 | 20231128 | 155000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 198 | 20231128 | 154900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 199 | 20231128 | 154800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 200 | 20231128 | 154700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 201 | 20231128 | 154600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 202 | 20231128 | 154500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 203 | 20231128 | 154400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 204 | 20231128 | 154300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 205 | 20231128 | 154200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 206 | 20231128 | 154100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 207 | 20231128 | 154000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 208 | 20231128 | 153900 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 209 | 20231128 | 153800 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 210 | 20231128 | 153700 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 211 | 20231128 | 153600 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 212 | 20231128 | 153500 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 213 | 20231128 | 153400 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 214 | 20231128 | 153300 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 215 | 20231128 | 153200 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 216 | 20231128 | 153100 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 0 |
| 217 | 20231128 | 153000 | 2247547020 | 15270 | 15270 | 15270 | 15270 | 1809 |
| 218 | 20231128 | 152900 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 219 | 20231128 | 152800 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 220 | 20231128 | 152700 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 221 | 20231128 | 152600 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 222 | 20231128 | 152500 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 223 | 20231128 | 152400 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 224 | 20231128 | 152300 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 225 | 20231128 | 152200 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 226 | 20231128 | 152100 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 227 | 20231128 | 152000 | 2219923590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 228 | 20231128 | 151900 | 2219923590 | 15230 | 15230 | 15250 | 15230 | 1080 |
| 229 | 20231128 | 151800 | 2203469390 | 15240 | 15240 | 15240 | 15230 | 141 |
| 230 | 20231128 | 151700 | 2201321320 | 15240 | 15230 | 15240 | 15230 | 109 |
| 231 | 20231128 | 151600 | 2199660930 | 15240 | 15240 | 15240 | 15230 | 1165 |
| 232 | 20231128 | 151500 | 2181917630 | 15240 | 15240 | 15240 | 15240 | 41 |
| 233 | 20231128 | 151400 | 2181292790 | 15240 | 15240 | 15240 | 15230 | 95 |
| 234 | 20231128 | 151300 | 2179845000 | 15240 | 15240 | 15240 | 15240 | 374 |
| 235 | 20231128 | 151200 | 2174145240 | 15240 | 15230 | 15240 | 15230 | 466 |
| 236 | 20231128 | 151100 | 2167047070 | 15240 | 15240 | 15240 | 15230 | 114 |
| 237 | 20231128 | 151000 | 2165310500 | 15240 | 15240 | 15240 | 15230 | 154 |
| 238 | 20231128 | 150900 | 2162964300 | 15230 | 15240 | 15240 | 15230 | 271 |
| 239 | 20231128 | 150800 | 2158836240 | 15230 | 15230 | 15240 | 15230 | 195 |
| 240 | 20231128 | 150700 | 2155865220 | 15240 | 15240 | 15240 | 15230 | 102 |
| 241 | 20231128 | 150600 | 2154311520 | 15240 | 15230 | 15240 | 15230 | 233 |
| 242 | 20231128 | 150500 | 2150762380 | 15240 | 15240 | 15240 | 15240 | 18 |
| 243 | 20231128 | 150400 | 2150488060 | 15220 | 15240 | 15240 | 15220 | 268 |
| 244 | 20231128 | 150300 | 2146406030 | 15240 | 15230 | 15240 | 15230 | 101 |
| 245 | 20231128 | 150200 | 2144866800 | 15230 | 15230 | 15230 | 15230 | 1133 |
| 246 | 20231128 | 150100 | 2127611210 | 15230 | 15240 | 15240 | 15230 | 401 |
| 247 | 20231128 | 150000 | 2121500780 | 15230 | 15230 | 15230 | 15230 | 153 |
| 248 | 20231128 | 145900 | 2119170590 | 15230 | 15240 | 15240 | 15230 | 39 |
| 249 | 20231128 | 145800 | 2118576530 | 15240 | 15240 | 15240 | 15230 | 546 |
| 250 | 20231128 | 145700 | 2110258650 | 15240 | 15240 | 15240 | 15230 | 364 |
| 251 | 20231128 | 145600 | 2104714600 | 15240 | 15250 | 15250 | 15240 | 783 |
| 252 | 20231128 | 145500 | 2092776350 | 15250 | 15250 | 15250 | 15240 | 116 |
| 253 | 20231128 | 145400 | 2091008320 | 15240 | 15240 | 15250 | 15240 | 343 |
| 254 | 20231128 | 145300 | 2085780740 | 15250 | 15240 | 15250 | 15240 | 233 |
| 255 | 20231128 | 145200 | 2082228290 | 15250 | 15250 | 15250 | 15240 | 219 |
| 256 | 20231128 | 145100 | 2078888550 | 15250 | 15250 | 15250 | 15250 | 38 |
| 257 | 20231128 | 145000 | 2078309050 | 15250 | 15230 | 15250 | 15230 | 702 |
| 258 | 20231128 | 144900 | 2067612050 | 15240 | 15230 | 15240 | 15230 | 101 |
| 259 | 20231128 | 144800 | 2066073640 | 15240 | 15230 | 15240 | 15230 | 82 |
| 260 | 20231128 | 144700 | 2064824530 | 15240 | 15240 | 15250 | 15240 | 605 |
| 261 | 20231128 | 144600 | 2055604260 | 15250 | 15250 | 15250 | 15240 | 21 |
| 262 | 20231128 | 144500 | 2055284020 | 15250 | 15250 | 15250 | 15240 | 390 |
| 263 | 20231128 | 144400 | 2049338060 | 15240 | 15240 | 15250 | 15240 | 143 |
| 264 | 20231128 | 144300 | 2047158650 | 15240 | 15250 | 15250 | 15240 | 106 |
| 265 | 20231128 | 144200 | 2045542960 | 15240 | 15250 | 15250 | 15240 | 153 |
| 266 | 20231128 | 144100 | 2043211050 | 15250 | 15250 | 15250 | 15240 | 109 |
| 267 | 20231128 | 144000 | 2041549600 | 15250 | 15250 | 15250 | 15240 | 257 |
| 268 | 20231128 | 143900 | 2037632340 | 15250 | 15250 | 15250 | 15250 | 25 |
| 269 | 20231128 | 143800 | 2037251090 | 15240 | 15250 | 15250 | 15240 | 460 |
| 270 | 20231128 | 143700 | 2030236950 | 15260 | 15260 | 15260 | 15260 | 25 |
| 271 | 20231128 | 143600 | 2029855450 | 15260 | 15250 | 15260 | 15240 | 695 |
| 272 | 20231128 | 143500 | 2019257600 | 15240 | 15240 | 15250 | 15240 | 85 |
| 273 | 20231128 | 143400 | 2017962110 | 15240 | 15250 | 15250 | 15240 | 395 |
| 274 | 20231128 | 143300 | 2011941560 | 15250 | 15250 | 15250 | 15240 | 99 |
| 275 | 20231128 | 143200 | 2010432620 | 15240 | 15250 | 15250 | 15240 | 1863 |
| 276 | 20231128 | 143100 | 1982032240 | 15260 | 15260 | 15260 | 15260 | 18 |
| 277 | 20231128 | 143000 | 1981757560 | 15260 | 15260 | 15260 | 15250 | 187 |
| 278 | 20231128 | 142900 | 1978905350 | 15260 | 15250 | 15260 | 15250 | 596 |
| 279 | 20231128 | 142800 | 1969811970 | 15260 | 15250 | 15260 | 15250 | 107 |
| 280 | 20231128 | 142700 | 1968179960 | 15260 | 15260 | 15260 | 15250 | 44 |
| 281 | 20231128 | 142600 | 1967508530 | 15260 | 15250 | 15260 | 15250 | 509 |
| 282 | 20231128 | 142500 | 1959742020 | 15260 | 15260 | 15260 | 15250 | 160 |
| 283 | 20231128 | 142400 | 1957301430 | 15250 | 15260 | 15260 | 15250 | 120 |
| 284 | 20231128 | 142300 | 1955470240 | 15250 | 15260 | 15260 | 15250 | 17 |
| 285 | 20231128 | 142200 | 1955210830 | 15260 | 15250 | 15260 | 15250 | 400 |
| 286 | 20231128 | 142100 | 1949107650 | 15250 | 15260 | 15260 | 15250 | 26 |
| 287 | 20231128 | 142000 | 1948710900 | 15250 | 15260 | 15260 | 15250 | 93 |
| 288 | 20231128 | 141900 | 1947292550 | 15260 | 15250 | 15260 | 15250 | 104 |
| 289 | 20231128 | 141800 | 1945706300 | 15250 | 15250 | 15260 | 15250 | 356 |
| 290 | 20231128 | 141700 | 1940277120 | 15260 | 15250 | 15260 | 15250 | 1288 |
| 291 | 20231128 | 141600 | 1920634960 | 15260 | 15270 | 15270 | 15260 | 1387 |
| 292 | 20231128 | 141500 | 1899464560 | 15280 | 15290 | 15290 | 15270 | 158 |
| 293 | 20231128 | 141400 | 1897051560 | 15290 | 15290 | 15290 | 15290 | 16 |
| 294 | 20231128 | 141300 | 1896806920 | 15290 | 15280 | 15290 | 15270 | 101 |
| 295 | 20231128 | 141200 | 1895263470 | 15290 | 15280 | 15290 | 15280 | 327 |
| 296 | 20231128 | 141100 | 1890266660 | 15290 | 15290 | 15290 | 15290 | 13 |
| 297 | 20231128 | 141000 | 1890067890 | 15280 | 15280 | 15290 | 15280 | 228 |
| 298 | 20231128 | 140900 | 1886583800 | 15290 | 15290 | 15290 | 15280 | 264 |
| 299 | 20231128 | 140800 | 1882549690 | 15290 | 15280 | 15290 | 15280 | 25 |
| 300 | 20231128 | 140700 | 1882167450 | 15290 | 15270 | 15290 | 15270 | 352 |
| 301 | 20231128 | 140600 | 1876789370 | 15270 | 15280 | 15280 | 15270 | 205 |
| 302 | 20231128 | 140500 | 1873657970 | 15290 | 15280 | 15290 | 15270 | 127 |
| 303 | 20231128 | 140400 | 1871716170 | 15290 | 15280 | 15290 | 15280 | 331 |
| 304 | 20231128 | 140300 | 1866658330 | 15280 | 15270 | 15280 | 15270 | 622 |
| 305 | 20231128 | 140200 | 1857159300 | 15260 | 15270 | 15270 | 15260 | 137 |
| 306 | 20231128 | 140100 | 1855068470 | 15280 | 15270 | 15280 | 15270 | 563 |
| 307 | 20231128 | 140000 | 1846471370 | 15260 | 15280 | 15280 | 15260 | 1170 |
| 308 | 20231128 | 135900 | 1828610780 | 15270 | 15280 | 15280 | 15270 | 99 |
| 309 | 20231128 | 135800 | 1827098610 | 15280 | 15280 | 15280 | 15280 | 18 |
| 310 | 20231128 | 135700 | 1826823570 | 15280 | 15280 | 15280 | 15270 | 153 |
| 311 | 20231128 | 135600 | 1824487010 | 15280 | 15280 | 15280 | 15280 | 14 |
| 312 | 20231128 | 135500 | 1824273090 | 15270 | 15290 | 15290 | 15270 | 26 |
| 313 | 20231128 | 135400 | 1823875660 | 15290 | 15290 | 15290 | 15270 | 19 |
| 314 | 20231128 | 135300 | 1823585170 | 15290 | 15290 | 15290 | 15290 | 22 |
| 315 | 20231128 | 135200 | 1823248790 | 15290 | 15290 | 15290 | 15290 | 29 |
| 316 | 20231128 | 135100 | 1822805380 | 15290 | 15280 | 15290 | 15270 | 146 |
| 317 | 20231128 | 135000 | 1820574960 | 15280 | 15280 | 15280 | 15280 | 50 |
| 318 | 20231128 | 134900 | 1819810960 | 15280 | 15270 | 15280 | 15270 | 25 |
| 319 | 20231128 | 134800 | 1819429030 | 15270 | 15270 | 15270 | 15260 | 577 |
| 320 | 20231128 | 134700 | 1810618250 | 15270 | 15270 | 15270 | 15270 | 19 |
| 321 | 20231128 | 134600 | 1810328120 | 15270 | 15270 | 15270 | 15260 | 248 |
| 322 | 20231128 | 134500 | 1806541170 | 15270 | 15270 | 15270 | 15270 | 188 |
| 323 | 20231128 | 134400 | 1803670410 | 15260 | 15260 | 15270 | 15260 | 763 |
| 324 | 20231128 | 134300 | 1792026680 | 15270 | 15280 | 15280 | 15270 | 509 |
| 325 | 20231128 | 134200 | 1784254160 | 15280 | 15280 | 15280 | 15280 | 25 |
| 326 | 20231128 | 134100 | 1783872160 | 15280 | 15270 | 15280 | 15270 | 642 |
| 327 | 20231128 | 134000 | 1774068670 | 15270 | 15280 | 15290 | 15270 | 1243 |
| 328 | 20231128 | 133900 | 1755085740 | 15270 | 15290 | 15290 | 15270 | 157 |
| 329 | 20231128 | 133800 | 1752686690 | 15290 | 15290 | 15290 | 15290 | 18 |
| 330 | 20231128 | 133700 | 1752411470 | 15290 | 15290 | 15290 | 15270 | 149 |
| 331 | 20231128 | 133600 | 1750134280 | 15290 | 15280 | 15290 | 15280 | 29 |
| 332 | 20231128 | 133500 | 1749691070 | 15280 | 15270 | 15290 | 15270 | 26 |
| 333 | 20231128 | 133400 | 1749293640 | 15280 | 15290 | 15290 | 15280 | 221 |
| 334 | 20231128 | 133300 | 1745916560 | 15270 | 15290 | 15290 | 15270 | 19 |
| 335 | 20231128 | 133200 | 1745626110 | 15290 | 15290 | 15290 | 15270 | 19 |
| 336 | 20231128 | 133100 | 1745335620 | 15290 | 15290 | 15290 | 15290 | 25 |
| 337 | 20231128 | 133000 | 1744953370 | 15280 | 15280 | 15280 | 15280 | 180 |
| 338 | 20231128 | 132900 | 1742202970 | 15280 | 15280 | 15280 | 15270 | 198 |
| 339 | 20231128 | 132800 | 1739177660 | 15280 | 15280 | 15280 | 15280 | 25 |
| 340 | 20231128 | 132700 | 1738795660 | 15280 | 15270 | 15290 | 15270 | 1079 |
| 341 | 20231128 | 132600 | 1722312290 | 15280 | 15280 | 15280 | 15270 | 31 |
| 342 | 20231128 | 132500 | 1721838620 | 15280 | 15280 | 15280 | 15270 | 844 |
| 343 | 20231128 | 132400 | 1708942350 | 15290 | 15280 | 15290 | 15280 | 817 |
| 344 | 20231128 | 132300 | 1696458430 | 15290 | 15290 | 15290 | 15290 | 118 |
| 345 | 20231128 | 132200 | 1694654210 | 15290 | 15290 | 15290 | 15280 | 355 |
| 346 | 20231128 | 132100 | 1689229540 | 15290 | 15290 | 15290 | 15290 | 10 |
| 347 | 20231128 | 132000 | 1689076640 | 15290 | 15280 | 15290 | 15280 | 54 |
| 348 | 20231128 | 131900 | 1688251270 | 15290 | 15290 | 15290 | 15280 | 547 |
| 349 | 20231128 | 131800 | 1679888040 | 15290 | 15290 | 15290 | 15290 | 16 |
| 350 | 20231128 | 131700 | 1679643400 | 15290 | 15290 | 15290 | 15280 | 239 |
| 351 | 20231128 | 131600 | 1675991230 | 15280 | 15280 | 15280 | 15280 | 1275 |
| 352 | 20231128 | 131500 | 1656509230 | 15280 | 15280 | 15280 | 15280 | 60 |
| 353 | 20231128 | 131400 | 1655592430 | 15280 | 15300 | 15300 | 15280 | 2211 |
| 354 | 20231128 | 131300 | 1621784840 | 15300 | 15300 | 15300 | 15300 | 997 |
| 355 | 20231128 | 131200 | 1606530740 | 15310 | 15310 | 15310 | 15310 | 0 |
| 356 | 20231128 | 131100 | 1606530740 | 15310 | 15310 | 15310 | 15310 | 30 |
| 357 | 20231128 | 131000 | 1606071440 | 15310 | 15310 | 15320 | 15310 | 630 |
| 358 | 20231128 | 130900 | 1596426040 | 15310 | 15310 | 15310 | 15310 | 0 |
| 359 | 20231128 | 130800 | 1596426040 | 15310 | 15310 | 15310 | 15310 | 0 |
| 360 | 20231128 | 130700 | 1596426040 | 15310 | 15310 | 15310 | 15310 | 0 |
| 361 | 20231128 | 130600 | 1596426040 | 15310 | 15310 | 15310 | 15310 | 93 |
| 362 | 20231128 | 130500 | 1595002210 | 15310 | 15310 | 15310 | 15300 | 2285 |
| 363 | 20231128 | 130400 | 1560028050 | 15320 | 15320 | 15320 | 15320 | 1 |
| 364 | 20231128 | 130300 | 1560012730 | 15320 | 15310 | 15320 | 15310 | 40 |
| 365 | 20231128 | 130200 | 1559400310 | 15320 | 15320 | 15320 | 15320 | 0 |
| 366 | 20231128 | 130100 | 1559400310 | 15320 | 15320 | 15320 | 15320 | 0 |
| 367 | 20231128 | 130000 | 1559400310 | 15320 | 15320 | 15320 | 15320 | 206 |
| 368 | 20231128 | 125900 | 1556244390 | 15320 | 15320 | 15320 | 15320 | 8 |
| 369 | 20231128 | 125800 | 1556121830 | 15320 | 15320 | 15330 | 15320 | 98 |
| 370 | 20231128 | 125700 | 1554620290 | 15330 | 15330 | 15330 | 15330 | 10 |
| 371 | 20231128 | 125600 | 1554466990 | 15320 | 15330 | 15330 | 15320 | 928 |
| 372 | 20231128 | 125500 | 1540245220 | 15320 | 15330 | 15330 | 15320 | 119 |
| 373 | 20231128 | 125400 | 1538421000 | 15330 | 15320 | 15330 | 15320 | 169 |
| 374 | 20231128 | 125300 | 1535830250 | 15320 | 15320 | 15320 | 15320 | 701 |
| 375 | 20231128 | 125200 | 1525090930 | 15330 | 15330 | 15330 | 15330 | 0 |
| 376 | 20231128 | 125100 | 1525090930 | 15330 | 15330 | 15330 | 15320 | 16 |
| 377 | 20231128 | 125000 | 1524845710 | 15330 | 15330 | 15330 | 15330 | 0 |
| 378 | 20231128 | 124900 | 1524845710 | 15330 | 15330 | 15330 | 15330 | 5 |
| 379 | 20231128 | 124800 | 1524769060 | 15330 | 15330 | 15330 | 15330 | 74 |
| 380 | 20231128 | 124700 | 1523634640 | 15330 | 15330 | 15330 | 15330 | 327 |
| 381 | 20231128 | 124600 | 1518621730 | 15330 | 15330 | 15330 | 15330 | 1 |
| 382 | 20231128 | 124500 | 1518606400 | 15330 | 15330 | 15330 | 15330 | 17 |
| 383 | 20231128 | 124400 | 1518345790 | 15330 | 15330 | 15330 | 15330 | 1 |
| 384 | 20231128 | 124300 | 1518330460 | 15330 | 15330 | 15330 | 15330 | 250 |
| 385 | 20231128 | 124200 | 1514497960 | 15320 | 15320 | 15330 | 15320 | 526 |
| 386 | 20231128 | 124100 | 1506439610 | 15320 | 15320 | 15320 | 15320 | 7 |
| 387 | 20231128 | 124000 | 1506332370 | 15320 | 15320 | 15320 | 15320 | 0 |
| 388 | 20231128 | 123900 | 1506332370 | 15320 | 15320 | 15330 | 15320 | 258 |
| 389 | 20231128 | 123800 | 1502379760 | 15320 | 15320 | 15320 | 15320 | 354 |
| 390 | 20231128 | 123700 | 1496956480 | 15320 | 15330 | 15330 | 15320 | 603 |
| 391 | 20231128 | 123600 | 1487714850 | 15330 | 15330 | 15330 | 15330 | 48 |
| 392 | 20231128 | 123500 | 1486979010 | 15330 | 15330 | 15330 | 15330 | 33 |
| 393 | 20231128 | 123400 | 1486473120 | 15330 | 15330 | 15330 | 15330 | 600 |
| 394 | 20231128 | 123300 | 1477275120 | 15320 | 15330 | 15330 | 15320 | 257 |
| 395 | 20231128 | 123200 | 1473337520 | 15330 | 15330 | 15330 | 15330 | 0 |
| 396 | 20231128 | 123100 | 1473337520 | 15330 | 15330 | 15330 | 15330 | 6 |
| 397 | 20231128 | 123000 | 1473245540 | 15330 | 15330 | 15330 | 15330 | 177 |
| 398 | 20231128 | 122900 | 1470532130 | 15330 | 15330 | 15330 | 15330 | 9 |
| 399 | 20231128 | 122800 | 1470394160 | 15330 | 15330 | 15330 | 15330 | 6 |
| 400 | 20231128 | 122700 | 1470302180 | 15330 | 15330 | 15330 | 15330 | 409 |
| 401 | 20231128 | 122600 | 1464032210 | 15330 | 15330 | 15330 | 15330 | 0 |
| 402 | 20231128 | 122500 | 1464032210 | 15330 | 15330 | 15330 | 15330 | 52 |
| 403 | 20231128 | 122400 | 1463235050 | 15330 | 15320 | 15330 | 15320 | 141 |
| 404 | 20231128 | 122300 | 1461074670 | 15320 | 15320 | 15320 | 15320 | 971 |
| 405 | 20231128 | 122200 | 1446198950 | 15320 | 15320 | 15320 | 15320 | 0 |
| 406 | 20231128 | 122100 | 1446198950 | 15320 | 15330 | 15330 | 15320 | 380 |
| 407 | 20231128 | 122000 | 1440377300 | 15330 | 15320 | 15330 | 15320 | 511 |
| 408 | 20231128 | 121900 | 1432548360 | 15320 | 15320 | 15320 | 15320 | 19 |
| 409 | 20231128 | 121800 | 1432257280 | 15330 | 15330 | 15330 | 15320 | 152 |
| 410 | 20231128 | 121700 | 1429927230 | 15340 | 15320 | 15340 | 15320 | 3641 |
| 411 | 20231128 | 121600 | 1374125170 | 15310 | 15310 | 15310 | 15310 | 12 |
| 412 | 20231128 | 121500 | 1373941450 | 15300 | 15310 | 15310 | 15300 | 186 |
| 413 | 20231128 | 121400 | 1371093950 | 15310 | 15310 | 15310 | 15310 | 1379 |
| 414 | 20231128 | 121300 | 1349981460 | 15300 | 15300 | 15300 | 15300 | 813 |
| 415 | 20231128 | 121200 | 1337542560 | 15290 | 15290 | 15290 | 15290 | 258 |
| 416 | 20231128 | 121100 | 1333597740 | 15290 | 15290 | 15290 | 15290 | 0 |
| 417 | 20231128 | 121000 | 1333597740 | 15290 | 15280 | 15290 | 15280 | 94 |
| 418 | 20231128 | 120900 | 1332161300 | 15290 | 15290 | 15290 | 15290 | 18 |
| 419 | 20231128 | 120800 | 1331886080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 420 | 20231128 | 120700 | 1331886080 | 15290 | 15290 | 15290 | 15290 | 74 |
| 421 | 20231128 | 120600 | 1330754620 | 15280 | 15280 | 15280 | 15280 | 13 |
| 422 | 20231128 | 120500 | 1330555980 | 15280 | 15280 | 15280 | 15280 | 6 |
| 423 | 20231128 | 120400 | 1330464300 | 15280 | 15280 | 15280 | 15280 | 566 |
| 424 | 20231128 | 120300 | 1321815820 | 15290 | 15290 | 15290 | 15290 | 154 |
| 425 | 20231128 | 120200 | 1319461160 | 15290 | 15290 | 15290 | 15280 | 1020 |
| 426 | 20231128 | 120100 | 1303865610 | 15300 | 15300 | 15300 | 15300 | 72 |
| 427 | 20231128 | 120000 | 1302764010 | 15300 | 15300 | 15300 | 15300 | 1 |
| 428 | 20231128 | 115900 | 1302748710 | 15300 | 15310 | 15310 | 15300 | 1466 |
| 429 | 20231128 | 115800 | 1280315330 | 15310 | 15310 | 15320 | 15310 | 136 |
| 430 | 20231128 | 115700 | 1278233130 | 15320 | 15320 | 15320 | 15320 | 0 |
| 431 | 20231128 | 115600 | 1278233130 | 15320 | 15310 | 15320 | 15310 | 31 |
| 432 | 20231128 | 115500 | 1277758220 | 15320 | 15320 | 15320 | 15320 | 600 |
| 433 | 20231128 | 115400 | 1268566220 | 15320 | 15310 | 15320 | 15310 | 956 |
| 434 | 20231128 | 115300 | 1253923920 | 15310 | 15310 | 15310 | 15310 | 31 |
| 435 | 20231128 | 115200 | 1253449310 | 15310 | 15310 | 15310 | 15310 | 0 |
| 436 | 20231128 | 115100 | 1253449310 | 15310 | 15310 | 15310 | 15310 | 1 |
| 437 | 20231128 | 115000 | 1253434000 | 15310 | 15320 | 15320 | 15300 | 1148 |
| 438 | 20231128 | 114900 | 1235860080 | 15310 | 15290 | 15310 | 15290 | 602 |
| 439 | 20231128 | 114800 | 1226647240 | 15300 | 15300 | 15300 | 15300 | 150 |
| 440 | 20231128 | 114700 | 1224352240 | 15300 | 15300 | 15320 | 15300 | 2242 |
| 441 | 20231128 | 114600 | 1190038050 | 15310 | 15320 | 15320 | 15310 | 462 |
| 442 | 20231128 | 114500 | 1182964750 | 15320 | 15310 | 15320 | 15310 | 104 |
| 443 | 20231128 | 114400 | 1181371620 | 15320 | 15310 | 15320 | 15310 | 724 |
| 444 | 20231128 | 114300 | 1170285780 | 15300 | 15320 | 15320 | 15300 | 213 |
| 445 | 20231128 | 114200 | 1167023110 | 15320 | 15300 | 15320 | 15300 | 2074 |
| 446 | 20231128 | 114100 | 1135259750 | 15300 | 15290 | 15310 | 15290 | 26 |
| 447 | 20231128 | 114000 | 1134861900 | 15310 | 15300 | 15310 | 15300 | 647 |
| 448 | 20231128 | 113900 | 1124962220 | 15300 | 15290 | 15300 | 15290 | 222 |
| 449 | 20231128 | 113800 | 1121565720 | 15290 | 15290 | 15290 | 15290 | 93 |
| 450 | 20231128 | 113700 | 1120143750 | 15300 | 15300 | 15300 | 15300 | 10 |
| 451 | 20231128 | 113600 | 1119990750 | 15290 | 15290 | 15290 | 15290 | 10 |
| 452 | 20231128 | 113500 | 1119837850 | 15290 | 15300 | 15300 | 15290 | 73 |
| 453 | 20231128 | 113400 | 1118721170 | 15300 | 15290 | 15300 | 15290 | 576 |
| 454 | 20231128 | 113300 | 1109913320 | 15290 | 15290 | 15290 | 15290 | 252 |
| 455 | 20231128 | 113200 | 1106060240 | 15290 | 15300 | 15300 | 15290 | 21 |
| 456 | 20231128 | 113100 | 1105739040 | 15300 | 15300 | 15300 | 15300 | 18 |
| 457 | 20231128 | 113000 | 1105463640 | 15300 | 15300 | 15300 | 15300 | 519 |
| 458 | 20231128 | 112900 | 1097522940 | 15300 | 15280 | 15300 | 15280 | 482 |
| 459 | 20231128 | 112800 | 1090153990 | 15270 | 15280 | 15280 | 15270 | 263 |
| 460 | 20231128 | 112700 | 1086136050 | 15270 | 15280 | 15280 | 15270 | 126 |
| 461 | 20231128 | 112600 | 1084210870 | 15260 | 15290 | 15290 | 15260 | 908 |
| 462 | 20231128 | 112500 | 1070336880 | 15290 | 15300 | 15300 | 15290 | 525 |
| 463 | 20231128 | 112400 | 1062309540 | 15300 | 15290 | 15320 | 15290 | 3569 |
| 464 | 20231128 | 112300 | 1007687330 | 15290 | 15270 | 15290 | 15270 | 3011 |
| 465 | 20231128 | 112200 | 961673920 | 15260 | 15260 | 15260 | 15260 | 390 |
| 466 | 20231128 | 112100 | 955722520 | 15270 | 15260 | 15270 | 15260 | 34 |
| 467 | 20231128 | 112000 | 955203400 | 15270 | 15260 | 15270 | 15260 | 209 |
| 468 | 20231128 | 111900 | 952012230 | 15260 | 15280 | 15280 | 15260 | 356 |
| 469 | 20231128 | 111800 | 946576040 | 15270 | 15270 | 15280 | 15270 | 73 |
| 470 | 20231128 | 111700 | 945461300 | 15280 | 15270 | 15280 | 15270 | 930 |
| 471 | 20231128 | 111600 | 931255200 | 15270 | 15260 | 15270 | 15260 | 957 |
| 472 | 20231128 | 111500 | 916641880 | 15260 | 15260 | 15260 | 15250 | 884 |
| 473 | 20231128 | 111400 | 903152060 | 15260 | 15260 | 15260 | 15260 | 0 |
| 474 | 20231128 | 111300 | 903152060 | 15260 | 15260 | 15260 | 15260 | 721 |
| 475 | 20231128 | 111200 | 892149600 | 15250 | 15250 | 15250 | 15250 | 4 |
| 476 | 20231128 | 111100 | 892088600 | 15260 | 15260 | 15260 | 15260 | 17 |
| 477 | 20231128 | 111000 | 891829180 | 15260 | 15250 | 15260 | 15250 | 167 |
| 478 | 20231128 | 110900 | 889281580 | 15260 | 15260 | 15270 | 15260 | 306 |
| 479 | 20231128 | 110800 | 884612000 | 15260 | 15260 | 15260 | 15260 | 12 |
| 480 | 20231128 | 110700 | 884428880 | 15270 | 15260 | 15270 | 15250 | 1189 |
| 481 | 20231128 | 110600 | 866284750 | 15250 | 15250 | 15250 | 15250 | 773 |
| 482 | 20231128 | 110500 | 854496500 | 15230 | 15230 | 15230 | 15230 | 10 |
| 483 | 20231128 | 110400 | 854344200 | 15230 | 15230 | 15240 | 15230 | 481 |
| 484 | 20231128 | 110300 | 847014280 | 15230 | 15240 | 15240 | 15230 | 9 |
| 485 | 20231128 | 110200 | 846877150 | 15230 | 15240 | 15240 | 15230 | 325 |
| 486 | 20231128 | 110100 | 841926870 | 15240 | 15240 | 15240 | 15240 | 459 |
| 487 | 20231128 | 110000 | 834931710 | 15250 | 15250 | 15250 | 15250 | 35 |
| 488 | 20231128 | 105900 | 834397960 | 15250 | 15250 | 15250 | 15240 | 228 |
| 489 | 20231128 | 105800 | 830920970 | 15250 | 15250 | 15250 | 15240 | 1290 |
| 490 | 20231128 | 105700 | 811251350 | 15250 | 15250 | 15250 | 15240 | 166 |
| 491 | 20231128 | 105600 | 808721340 | 15250 | 15250 | 15250 | 15240 | 236 |
| 492 | 20231128 | 105500 | 805124370 | 15250 | 15260 | 15260 | 15250 | 395 |
| 493 | 20231128 | 105400 | 799097260 | 15250 | 15240 | 15250 | 15240 | 737 |
| 494 | 20231128 | 105300 | 787863380 | 15240 | 15240 | 15240 | 15240 | 66 |
| 495 | 20231128 | 105200 | 786857540 | 15240 | 15240 | 15240 | 15230 | 136 |
| 496 | 20231128 | 105100 | 784785600 | 15240 | 15250 | 15250 | 15230 | 151 |
| 497 | 20231128 | 105000 | 782484440 | 15250 | 15240 | 15250 | 15240 | 385 |
| 498 | 20231128 | 104900 | 776615610 | 15240 | 15250 | 15250 | 15240 | 426 |
| 499 | 20231128 | 104800 | 770123200 | 15250 | 15250 | 15260 | 15250 | 878 |
| 500 | 20231128 | 104700 | 756733050 | 15240 | 15240 | 15240 | 15240 | 221 |
| 501 | 20231128 | 104600 | 753365010 | 15240 | 15240 | 15250 | 15240 | 757 |
| 502 | 20231128 | 104500 | 741828260 | 15240 | 15240 | 15240 | 15230 | 104 |
| 503 | 20231128 | 104400 | 740243310 | 15240 | 15240 | 15240 | 15230 | 74 |
| 504 | 20231128 | 104300 | 739116050 | 15230 | 15240 | 15240 | 15230 | 108 |
| 505 | 20231128 | 104200 | 737470140 | 15240 | 15240 | 15240 | 15230 | 76 |
| 506 | 20231128 | 104100 | 736312090 | 15240 | 15240 | 15240 | 15240 | 281 |
| 507 | 20231128 | 104000 | 732029650 | 15240 | 15240 | 15240 | 15230 | 39 |
| 508 | 20231128 | 103900 | 731435490 | 15240 | 15240 | 15240 | 15230 | 59 |
| 509 | 20231128 | 103800 | 730536340 | 15240 | 15240 | 15240 | 15240 | 39 |
| 510 | 20231128 | 103700 | 729941980 | 15240 | 15240 | 15240 | 15240 | 88 |
| 511 | 20231128 | 103600 | 728600860 | 15240 | 15230 | 15240 | 15230 | 16 |
| 512 | 20231128 | 103500 | 728357040 | 15230 | 15250 | 15250 | 15220 | 734 |
| 513 | 20231128 | 103400 | 717167060 | 15250 | 15240 | 15250 | 15220 | 437 |
| 514 | 20231128 | 103300 | 710508710 | 15230 | 15230 | 15230 | 15220 | 151 |
| 515 | 20231128 | 103200 | 708210170 | 15220 | 15230 | 15230 | 15220 | 115 |
| 516 | 20231128 | 103100 | 706458870 | 15230 | 15230 | 15230 | 15220 | 321 |
| 517 | 20231128 | 103000 | 701570070 | 15210 | 15230 | 15230 | 15210 | 564 |
| 518 | 20231128 | 102900 | 692985780 | 15230 | 15240 | 15240 | 15220 | 56 |
| 519 | 20231128 | 102800 | 692133090 | 15230 | 15240 | 15240 | 15230 | 142 |
| 520 | 20231128 | 102700 | 689969830 | 15240 | 15250 | 15250 | 15240 | 145 |
| 521 | 20231128 | 102600 | 687759360 | 15250 | 15240 | 15250 | 15230 | 166 |
| 522 | 20231128 | 102500 | 685229450 | 15240 | 15240 | 15250 | 15240 | 1161 |
| 523 | 20231128 | 102400 | 667525770 | 15240 | 15220 | 15240 | 15210 | 1253 |
| 524 | 20231128 | 102300 | 648450610 | 15220 | 15220 | 15220 | 15210 | 50 |
| 525 | 20231128 | 102200 | 647689810 | 15220 | 15220 | 15220 | 15220 | 101 |
| 526 | 20231128 | 102100 | 646152590 | 15230 | 15220 | 15240 | 15220 | 59 |
| 527 | 20231128 | 102000 | 645253870 | 15230 | 15240 | 15240 | 15230 | 130 |
| 528 | 20231128 | 101900 | 643273910 | 15220 | 15230 | 15240 | 15220 | 814 |
| 529 | 20231128 | 101800 | 630880670 | 15220 | 15210 | 15220 | 15210 | 508 |
| 530 | 20231128 | 101700 | 623151370 | 15210 | 15190 | 15210 | 15190 | 1273 |
| 531 | 20231128 | 101600 | 603802130 | 15200 | 15190 | 15200 | 15190 | 57 |
| 532 | 20231128 | 101500 | 602936070 | 15200 | 15190 | 15200 | 15190 | 80 |
| 533 | 20231128 | 101400 | 601720390 | 15200 | 15180 | 15200 | 15180 | 905 |
| 534 | 20231128 | 101300 | 587971510 | 15190 | 15150 | 15190 | 15150 | 2527 |
| 535 | 20231128 | 101200 | 549652210 | 15150 | 15170 | 15170 | 15150 | 240 |
| 536 | 20231128 | 101100 | 546014190 | 15160 | 15160 | 15160 | 15150 | 1292 |
| 537 | 20231128 | 101000 | 526427970 | 15160 | 15140 | 15160 | 15130 | 2679 |
| 538 | 20231128 | 100900 | 485866540 | 15130 | 15130 | 15140 | 15130 | 283 |
| 539 | 20231128 | 100800 | 481584660 | 15130 | 15140 | 15150 | 15130 | 394 |
| 540 | 20231128 | 100700 | 475620630 | 15140 | 15140 | 15150 | 15130 | 236 |
| 541 | 20231128 | 100600 | 472047540 | 15150 | 15150 | 15160 | 15140 | 856 |
| 542 | 20231128 | 100500 | 459079530 | 15140 | 15130 | 15140 | 15130 | 1150 |
| 543 | 20231128 | 100400 | 441674910 | 15130 | 15120 | 15130 | 15120 | 361 |
| 544 | 20231128 | 100300 | 436216510 | 15110 | 15130 | 15130 | 15110 | 742 |
| 545 | 20231128 | 100200 | 425002060 | 15130 | 15120 | 15130 | 15120 | 396 |
| 546 | 20231128 | 100100 | 419013800 | 15120 | 15110 | 15120 | 15110 | 288 |
| 547 | 20231128 | 100000 | 414662040 | 15110 | 15110 | 15110 | 15110 | 43 |
| 548 | 20231128 | 095900 | 414012310 | 15100 | 15110 | 15110 | 15100 | 32 |
| 549 | 20231128 | 095800 | 413528990 | 15100 | 15100 | 15110 | 15100 | 447 |
| 550 | 20231128 | 095700 | 406778870 | 15100 | 15100 | 15100 | 15090 | 137 |
| 551 | 20231128 | 095600 | 404710190 | 15100 | 15110 | 15120 | 15090 | 786 |
| 552 | 20231128 | 095500 | 392839860 | 15120 | 15120 | 15130 | 15120 | 277 |
| 553 | 20231128 | 095400 | 388650280 | 15130 | 15130 | 15130 | 15130 | 25 |
| 554 | 20231128 | 095300 | 388272030 | 15130 | 15130 | 15130 | 15130 | 104 |
| 555 | 20231128 | 095200 | 386698510 | 15130 | 15130 | 15130 | 15120 | 393 |
| 556 | 20231128 | 095100 | 380752430 | 15140 | 15110 | 15140 | 15100 | 2390 |
| 557 | 20231128 | 095000 | 344635500 | 15110 | 15110 | 15110 | 15100 | 1854 |
| 558 | 20231128 | 094900 | 316621650 | 15100 | 15100 | 15100 | 15100 | 331 |
| 559 | 20231128 | 094800 | 311623550 | 15100 | 15060 | 15100 | 15060 | 2204 |
| 560 | 20231128 | 094700 | 278403250 | 15060 | 15070 | 15070 | 15060 | 520 |
| 561 | 20231128 | 094600 | 270567500 | 15070 | 15070 | 15070 | 15060 | 51 |
| 562 | 20231128 | 094500 | 269799230 | 15070 | 15060 | 15070 | 15060 | 976 |
| 563 | 20231128 | 094400 | 255095180 | 15060 | 15060 | 15060 | 15050 | 85 |
| 564 | 20231128 | 094300 | 253815090 | 15060 | 15050 | 15060 | 15050 | 61 |
| 565 | 20231128 | 094200 | 252896440 | 15060 | 15050 | 15060 | 15050 | 343 |
| 566 | 20231128 | 094100 | 247734220 | 15050 | 15030 | 15050 | 15030 | 49 |
| 567 | 20231128 | 094000 | 246996910 | 15030 | 15050 | 15050 | 15030 | 1051 |
| 568 | 20231128 | 093900 | 231179650 | 15050 | 15050 | 15070 | 15050 | 1631 |
| 569 | 20231128 | 093800 | 206629530 | 15050 | 15030 | 15050 | 15030 | 1085 |
| 570 | 20231128 | 093700 | 190314690 | 15020 | 14990 | 15020 | 14960 | 1029 |
| 571 | 20231128 | 093600 | 174888610 | 14990 | 14990 | 14990 | 14990 | 1 |
| 572 | 20231128 | 093500 | 174873620 | 14990 | 14990 | 14990 | 14990 | 1 |
| 573 | 20231128 | 093400 | 174858630 | 14990 | 14990 | 14990 | 14990 | 1 |
| 574 | 20231128 | 093300 | 174843640 | 14990 | 14970 | 14990 | 14960 | 362 |
| 575 | 20231128 | 093200 | 169421870 | 14960 | 14960 | 14970 | 14960 | 329 |
| 576 | 20231128 | 093100 | 164499650 | 14970 | 14970 | 14970 | 14970 | 1 |
| 577 | 20231128 | 093000 | 164484680 | 14960 | 14930 | 14960 | 14930 | 557 |
| 578 | 20231128 | 092900 | 156163080 | 14910 | 14920 | 14940 | 14910 | 368 |
| 579 | 20231128 | 092800 | 150672510 | 14920 | 14920 | 14920 | 14920 | 4 |
| 580 | 20231128 | 092700 | 150612830 | 14920 | 14920 | 14920 | 14920 | 273 |
| 581 | 20231128 | 092600 | 146539670 | 14920 | 14910 | 14920 | 14900 | 1504 |
| 582 | 20231128 | 092500 | 124106530 | 14920 | 14920 | 14920 | 14910 | 553 |
| 583 | 20231128 | 092400 | 115855780 | 14920 | 14930 | 14930 | 14920 | 71 |
| 584 | 20231128 | 092300 | 114796450 | 14930 | 14910 | 14940 | 14910 | 802 |
| 585 | 20231128 | 092200 | 102838550 | 14920 | 14930 | 14930 | 14920 | 1004 |
| 586 | 20231128 | 092100 | 87855650 | 14930 | 14950 | 14950 | 14930 | 210 |
| 587 | 20231128 | 092000 | 84719480 | 14950 | 14950 | 14960 | 14940 | 204 |
| 588 | 20231128 | 091900 | 81671010 | 14950 | 14950 | 14950 | 14950 | 0 |
| 589 | 20231128 | 091800 | 81671010 | 14950 | 14950 | 14950 | 14950 | 1 |
| 590 | 20231128 | 091700 | 81656060 | 14950 | 14980 | 14980 | 14950 | 889 |
| 591 | 20231128 | 091600 | 68342000 | 14970 | 14980 | 14980 | 14970 | 32 |
| 592 | 20231128 | 091500 | 67862650 | 14980 | 14980 | 14990 | 14980 | 104 |
| 593 | 20231128 | 091400 | 66303710 | 14950 | 14960 | 14960 | 14950 | 200 |
| 594 | 20231128 | 091300 | 63313650 | 14950 | 14970 | 14970 | 14950 | 601 |
| 595 | 20231128 | 091200 | 54316700 | 14940 | 14950 | 14970 | 14940 | 158 |
| 596 | 20231128 | 091100 | 51954920 | 14970 | 14970 | 14970 | 14970 | 17 |
| 597 | 20231128 | 091000 | 51700430 | 14980 | 14970 | 14980 | 14970 | 113 |
| 598 | 20231128 | 090900 | 50008520 | 14950 | 14920 | 14950 | 14920 | 216 |
| 599 | 20231128 | 090800 | 46783730 | 14930 | 14930 | 14930 | 14930 | 30 |
| 600 | 20231128 | 090700 | 46335830 | 14920 | 14930 | 14930 | 14920 | 111 |
| 601 | 20231128 | 090600 | 44678810 | 14920 | 14920 | 14920 | 14920 | 0 |
| 602 | 20231128 | 090500 | 44678810 | 14920 | 14910 | 14920 | 14910 | 51 |
| 603 | 20231128 | 090400 | 43918390 | 14910 | 14900 | 14930 | 14900 | 610 |
| 604 | 20231128 | 090300 | 34818610 | 14900 | 14930 | 14930 | 14900 | 1686 |
| 605 | 20231128 | 090200 | 9680540 | 14930 | 15000 | 15000 | 14930 | 11 |
| 606 | 20231128 | 090100 | 9515610 | 15000 | 14940 | 15010 | 14930 | 15 |
| 607 | 20231128 | 090000 | 9290640 | 15010 | 14930 | 15010 | 14930 | 372 |