29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 3 | 20231127 | 184000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 4 | 20231127 | 183900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 5 | 20231127 | 183800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 6 | 20231127 | 183700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 7 | 20231127 | 183600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 8 | 20231127 | 183500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 9 | 20231127 | 183400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 10 | 20231127 | 183300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 11 | 20231127 | 183200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 12 | 20231127 | 183100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 13 | 20231127 | 183000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 14 | 20231127 | 182900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 15 | 20231127 | 182800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 16 | 20231127 | 182700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 17 | 20231127 | 182600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 18 | 20231127 | 182500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 19 | 20231127 | 182400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 20 | 20231127 | 182300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 21 | 20231127 | 182200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 22 | 20231127 | 182100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 23 | 20231127 | 182000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 24 | 20231127 | 181900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 25 | 20231127 | 181800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 26 | 20231127 | 181700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 27 | 20231127 | 181600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 28 | 20231127 | 181500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 29 | 20231127 | 181400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 30 | 20231127 | 181300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 31 | 20231127 | 181200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 32 | 20231127 | 181100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 33 | 20231127 | 181000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 34 | 20231127 | 180900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 35 | 20231127 | 180800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 36 | 20231127 | 180700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 37 | 20231127 | 180600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 38 | 20231127 | 180500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 39 | 20231127 | 180400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 40 | 20231127 | 180300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 41 | 20231127 | 180200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 42 | 20231127 | 180100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 43 | 20231127 | 180000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 44 | 20231127 | 175900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 45 | 20231127 | 175800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 46 | 20231127 | 175700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 47 | 20231127 | 175600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 48 | 20231127 | 175500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 49 | 20231127 | 175400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 50 | 20231127 | 175300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 51 | 20231127 | 175200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 52 | 20231127 | 175100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 53 | 20231127 | 175000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 54 | 20231127 | 174900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 55 | 20231127 | 174800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 56 | 20231127 | 174700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 57 | 20231127 | 174600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 58 | 20231127 | 174500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 59 | 20231127 | 174400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 60 | 20231127 | 174300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 61 | 20231127 | 174200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 62 | 20231127 | 174100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 63 | 20231127 | 174000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 64 | 20231127 | 173900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 65 | 20231127 | 173800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 66 | 20231127 | 173700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 67 | 20231127 | 173600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 68 | 20231127 | 173500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 69 | 20231127 | 173400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 70 | 20231127 | 173300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 71 | 20231127 | 173200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 72 | 20231127 | 173100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 73 | 20231127 | 173000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 74 | 20231127 | 172900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 75 | 20231127 | 172800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 76 | 20231127 | 172700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 77 | 20231127 | 172600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 78 | 20231127 | 172500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 79 | 20231127 | 172400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 80 | 20231127 | 172300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 81 | 20231127 | 172200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 82 | 20231127 | 172100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 83 | 20231127 | 172000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 84 | 20231127 | 171900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 85 | 20231127 | 171800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 86 | 20231127 | 171700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 87 | 20231127 | 171600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 88 | 20231127 | 171500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 89 | 20231127 | 171400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 90 | 20231127 | 171300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 91 | 20231127 | 171200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 92 | 20231127 | 171100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 93 | 20231127 | 171000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 94 | 20231127 | 170900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 95 | 20231127 | 170800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 96 | 20231127 | 170700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 97 | 20231127 | 170600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 98 | 20231127 | 170500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 99 | 20231127 | 170400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 100 | 20231127 | 170300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 101 | 20231127 | 170200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 102 | 20231127 | 170100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 103 | 20231127 | 170000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 104 | 20231127 | 165900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 105 | 20231127 | 165800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 106 | 20231127 | 165700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 107 | 20231127 | 165600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 108 | 20231127 | 165500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 109 | 20231127 | 165400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 110 | 20231127 | 165300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 111 | 20231127 | 165200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 112 | 20231127 | 165100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 113 | 20231127 | 165000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 114 | 20231127 | 164900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 115 | 20231127 | 164800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 116 | 20231127 | 164700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 117 | 20231127 | 164600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 118 | 20231127 | 164500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 119 | 20231127 | 164400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 120 | 20231127 | 164300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 121 | 20231127 | 164200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 122 | 20231127 | 164100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 123 | 20231127 | 164000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 124 | 20231127 | 163900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 125 | 20231127 | 163800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 126 | 20231127 | 163700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 127 | 20231127 | 163600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 128 | 20231127 | 163500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 129 | 20231127 | 163400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 130 | 20231127 | 163300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 131 | 20231127 | 163200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 132 | 20231127 | 163100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 133 | 20231127 | 163000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 134 | 20231127 | 162900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 135 | 20231127 | 162800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 136 | 20231127 | 162700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 137 | 20231127 | 162600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 138 | 20231127 | 162500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 139 | 20231127 | 162400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 140 | 20231127 | 162300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 141 | 20231127 | 162200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 142 | 20231127 | 162100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 143 | 20231127 | 162000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 144 | 20231127 | 161900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 145 | 20231127 | 161800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 146 | 20231127 | 161700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 147 | 20231127 | 161600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 148 | 20231127 | 161500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 149 | 20231127 | 161400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 150 | 20231127 | 161300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 151 | 20231127 | 161200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 152 | 20231127 | 161100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 153 | 20231127 | 161000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 154 | 20231127 | 160900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 155 | 20231127 | 160800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 156 | 20231127 | 160700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 157 | 20231127 | 160600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 158 | 20231127 | 160500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 159 | 20231127 | 160400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 160 | 20231127 | 160300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 161 | 20231127 | 160200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 162 | 20231127 | 160100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 163 | 20231127 | 160000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 164 | 20231127 | 155900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 165 | 20231127 | 155800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 166 | 20231127 | 155700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 167 | 20231127 | 155600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 168 | 20231127 | 155500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 169 | 20231127 | 155400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 170 | 20231127 | 155300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 171 | 20231127 | 155200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 172 | 20231127 | 155100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 173 | 20231127 | 155000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 174 | 20231127 | 154900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 175 | 20231127 | 154800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 176 | 20231127 | 154700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 177 | 20231127 | 154600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 178 | 20231127 | 154500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 179 | 20231127 | 154400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 180 | 20231127 | 154300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 181 | 20231127 | 154200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 182 | 20231127 | 154100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 183 | 20231127 | 154000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 184 | 20231127 | 153900 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 185 | 20231127 | 153800 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 186 | 20231127 | 153700 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 187 | 20231127 | 153600 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 188 | 20231127 | 153500 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 189 | 20231127 | 153400 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 190 | 20231127 | 153300 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 191 | 20231127 | 153200 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 192 | 20231127 | 153100 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 0 |
| 193 | 20231127 | 153000 | 2697570140 | 9890 | 9890 | 9890 | 9890 | 5413 |
| 194 | 20231127 | 152900 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 195 | 20231127 | 152800 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 196 | 20231127 | 152700 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 197 | 20231127 | 152600 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 198 | 20231127 | 152500 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 199 | 20231127 | 152400 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 200 | 20231127 | 152300 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 201 | 20231127 | 152200 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 202 | 20231127 | 152100 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 203 | 20231127 | 152000 | 2644035570 | 9890 | 9890 | 9890 | 9890 | 0 |
| 204 | 20231127 | 151900 | 2644035570 | 9890 | 9880 | 9890 | 9860 | 977 |
| 205 | 20231127 | 151800 | 2634394200 | 9880 | 9880 | 9890 | 9870 | 754 |
| 206 | 20231127 | 151700 | 2626948550 | 9880 | 9900 | 9900 | 9880 | 345 |
| 207 | 20231127 | 151600 | 2623539630 | 9900 | 9890 | 9900 | 9870 | 870 |
| 208 | 20231127 | 151500 | 2614939280 | 9890 | 9890 | 9890 | 9890 | 481 |
| 209 | 20231127 | 151400 | 2610182190 | 9890 | 9880 | 9890 | 9870 | 378 |
| 210 | 20231127 | 151300 | 2606447700 | 9890 | 9890 | 9890 | 9890 | 141 |
| 211 | 20231127 | 151200 | 2605053210 | 9880 | 9880 | 9880 | 9870 | 568 |
| 212 | 20231127 | 151100 | 2599443430 | 9880 | 9890 | 9890 | 9870 | 769 |
| 213 | 20231127 | 151000 | 2591851190 | 9870 | 9880 | 9890 | 9870 | 585 |
| 214 | 20231127 | 150900 | 2586071810 | 9880 | 9880 | 9880 | 9880 | 180 |
| 215 | 20231127 | 150800 | 2584293410 | 9890 | 9900 | 9900 | 9890 | 481 |
| 216 | 20231127 | 150700 | 2579536120 | 9900 | 9900 | 9900 | 9900 | 395 |
| 217 | 20231127 | 150600 | 2575625620 | 9900 | 9900 | 9900 | 9900 | 50 |
| 218 | 20231127 | 150500 | 2575130620 | 9900 | 9900 | 9900 | 9900 | 92 |
| 219 | 20231127 | 150400 | 2574219820 | 9890 | 9890 | 9890 | 9890 | 396 |
| 220 | 20231127 | 150300 | 2570303380 | 9870 | 9900 | 9900 | 9850 | 3184 |
| 221 | 20231127 | 150200 | 2538900530 | 9900 | 9890 | 9920 | 9890 | 316 |
| 222 | 20231127 | 150100 | 2535769910 | 9900 | 9910 | 9910 | 9900 | 101 |
| 223 | 20231127 | 150000 | 2534770000 | 9890 | 9890 | 9890 | 9890 | 140 |
| 224 | 20231127 | 145900 | 2533385400 | 9890 | 9900 | 9900 | 9890 | 145 |
| 225 | 20231127 | 145800 | 2531950550 | 9920 | 9920 | 9920 | 9920 | 377 |
| 226 | 20231127 | 145700 | 2528210710 | 9900 | 9880 | 9920 | 9880 | 1503 |
| 227 | 20231127 | 145600 | 2513339720 | 9880 | 9880 | 9880 | 9880 | 76 |
| 228 | 20231127 | 145500 | 2512588840 | 9880 | 9890 | 9890 | 9880 | 277 |
| 229 | 20231127 | 145400 | 2509850410 | 9890 | 9900 | 9900 | 9890 | 47 |
| 230 | 20231127 | 145300 | 2509385500 | 9900 | 9910 | 9910 | 9900 | 293 |
| 231 | 20231127 | 145200 | 2506483790 | 9900 | 9900 | 9900 | 9900 | 312 |
| 232 | 20231127 | 145100 | 2503394990 | 9900 | 9900 | 9900 | 9900 | 143 |
| 233 | 20231127 | 145000 | 2501979290 | 9900 | 9900 | 9900 | 9900 | 252 |
| 234 | 20231127 | 144900 | 2499484490 | 9900 | 9900 | 9900 | 9900 | 76 |
| 235 | 20231127 | 144800 | 2498732090 | 9900 | 9900 | 9910 | 9900 | 135 |
| 236 | 20231127 | 144700 | 2497394740 | 9920 | 9910 | 9920 | 9900 | 193 |
| 237 | 20231127 | 144600 | 2495482650 | 9910 | 9910 | 9910 | 9910 | 116 |
| 238 | 20231127 | 144500 | 2494333090 | 9920 | 9910 | 9920 | 9910 | 161 |
| 239 | 20231127 | 144400 | 2492736730 | 9910 | 9930 | 9930 | 9910 | 147 |
| 240 | 20231127 | 144300 | 2491279120 | 9910 | 9900 | 9910 | 9900 | 363 |
| 241 | 20231127 | 144200 | 2487681830 | 9900 | 9900 | 9910 | 9900 | 262 |
| 242 | 20231127 | 144100 | 2485086760 | 9900 | 9900 | 9910 | 9900 | 186 |
| 243 | 20231127 | 144000 | 2483244940 | 9900 | 9900 | 9900 | 9900 | 12 |
| 244 | 20231127 | 143900 | 2483126140 | 9900 | 9900 | 9900 | 9900 | 413 |
| 245 | 20231127 | 143800 | 2479037440 | 9900 | 9900 | 9900 | 9890 | 95 |
| 246 | 20231127 | 143700 | 2478097030 | 9900 | 9900 | 9900 | 9900 | 152 |
| 247 | 20231127 | 143600 | 2476592230 | 9900 | 9910 | 9910 | 9900 | 220 |
| 248 | 20231127 | 143500 | 2474412620 | 9910 | 9920 | 9920 | 9910 | 215 |
| 249 | 20231127 | 143400 | 2472280970 | 9920 | 9910 | 9920 | 9910 | 324 |
| 250 | 20231127 | 143300 | 2469066910 | 9910 | 9900 | 9910 | 9900 | 1451 |
| 251 | 20231127 | 143200 | 2454696280 | 9890 | 9900 | 9900 | 9890 | 11 |
| 252 | 20231127 | 143100 | 2454587470 | 9900 | 9890 | 9900 | 9890 | 670 |
| 253 | 20231127 | 143000 | 2447955270 | 9890 | 9880 | 9900 | 9880 | 976 |
| 254 | 20231127 | 142900 | 2438303940 | 9880 | 9880 | 9880 | 9880 | 160 |
| 255 | 20231127 | 142800 | 2436723140 | 9880 | 9890 | 9890 | 9880 | 64 |
| 256 | 20231127 | 142700 | 2436090220 | 9890 | 9880 | 9890 | 9880 | 128 |
| 257 | 20231127 | 142600 | 2434825570 | 9880 | 9880 | 9880 | 9870 | 396 |
| 258 | 20231127 | 142500 | 2430913170 | 9870 | 9880 | 9880 | 9870 | 509 |
| 259 | 20231127 | 142400 | 2425885530 | 9870 | 9870 | 9880 | 9870 | 173 |
| 260 | 20231127 | 142300 | 2424178010 | 9870 | 9880 | 9880 | 9870 | 560 |
| 261 | 20231127 | 142200 | 2418650370 | 9870 | 9870 | 9880 | 9870 | 536 |
| 262 | 20231127 | 142100 | 2413356050 | 9880 | 9880 | 9880 | 9870 | 362 |
| 263 | 20231127 | 142000 | 2409781100 | 9870 | 9880 | 9880 | 9870 | 1310 |
| 264 | 20231127 | 141900 | 2396838390 | 9880 | 9890 | 9890 | 9880 | 80 |
| 265 | 20231127 | 141800 | 2396047940 | 9880 | 9890 | 9890 | 9880 | 64 |
| 266 | 20231127 | 141700 | 2395415610 | 9880 | 9890 | 9890 | 9880 | 41 |
| 267 | 20231127 | 141600 | 2395010420 | 9890 | 9890 | 9890 | 9880 | 409 |
| 268 | 20231127 | 141500 | 2390965500 | 9880 | 9870 | 9880 | 9870 | 1963 |
| 269 | 20231127 | 141400 | 2371571850 | 9870 | 9850 | 9870 | 9850 | 371 |
| 270 | 20231127 | 141300 | 2367912780 | 9850 | 9880 | 9880 | 9850 | 29 |
| 271 | 20231127 | 141200 | 2367626380 | 9850 | 9860 | 9860 | 9850 | 676 |
| 272 | 20231127 | 141100 | 2360967410 | 9860 | 9860 | 9860 | 9860 | 647 |
| 273 | 20231127 | 141000 | 2354587990 | 9860 | 9860 | 9860 | 9860 | 146 |
| 274 | 20231127 | 140900 | 2353148430 | 9850 | 9860 | 9870 | 9850 | 132 |
| 275 | 20231127 | 140800 | 2351847310 | 9860 | 9870 | 9870 | 9860 | 2 |
| 276 | 20231127 | 140700 | 2351827580 | 9870 | 9860 | 9870 | 9860 | 2199 |
| 277 | 20231127 | 140600 | 2330125540 | 9860 | 9860 | 9860 | 9860 | 168 |
| 278 | 20231127 | 140500 | 2328469060 | 9860 | 9860 | 9860 | 9860 | 145 |
| 279 | 20231127 | 140400 | 2327039360 | 9860 | 9860 | 9860 | 9860 | 79 |
| 280 | 20231127 | 140300 | 2326260420 | 9860 | 9870 | 9870 | 9860 | 111 |
| 281 | 20231127 | 140200 | 2325165430 | 9870 | 9870 | 9880 | 9870 | 251 |
| 282 | 20231127 | 140100 | 2322688050 | 9880 | 9870 | 9880 | 9870 | 164 |
| 283 | 20231127 | 140000 | 2321068560 | 9870 | 9870 | 9870 | 9870 | 185 |
| 284 | 20231127 | 135900 | 2319242610 | 9870 | 9870 | 9870 | 9870 | 253 |
| 285 | 20231127 | 135800 | 2316745500 | 9870 | 9870 | 9870 | 9870 | 315 |
| 286 | 20231127 | 135700 | 2313636450 | 9870 | 9870 | 9870 | 9870 | 134 |
| 287 | 20231127 | 135600 | 2312313870 | 9870 | 9870 | 9870 | 9870 | 193 |
| 288 | 20231127 | 135500 | 2310408960 | 9880 | 9880 | 9880 | 9880 | 1 |
| 289 | 20231127 | 135400 | 2310399080 | 9870 | 9870 | 9880 | 9870 | 517 |
| 290 | 20231127 | 135300 | 2305295380 | 9870 | 9900 | 9900 | 9870 | 244 |
| 291 | 20231127 | 135200 | 2302884330 | 9880 | 9880 | 9880 | 9880 | 87 |
| 292 | 20231127 | 135100 | 2302024770 | 9880 | 9880 | 9880 | 9880 | 135 |
| 293 | 20231127 | 135000 | 2300690970 | 9880 | 9880 | 9880 | 9880 | 144 |
| 294 | 20231127 | 134900 | 2299268250 | 9880 | 9880 | 9880 | 9880 | 380 |
| 295 | 20231127 | 134800 | 2295513850 | 9890 | 9870 | 9890 | 9870 | 703 |
| 296 | 20231127 | 134700 | 2288562900 | 9870 | 9840 | 9870 | 9840 | 1015 |
| 297 | 20231127 | 134600 | 2278569380 | 9840 | 9840 | 9840 | 9840 | 376 |
| 298 | 20231127 | 134500 | 2274869540 | 9840 | 9860 | 9860 | 9840 | 1920 |
| 299 | 20231127 | 134400 | 2255957240 | 9840 | 9840 | 9850 | 9830 | 5636 |
| 300 | 20231127 | 134300 | 2200491370 | 9840 | 9840 | 9850 | 9840 | 275 |
| 301 | 20231127 | 134200 | 2197783970 | 9850 | 9850 | 9850 | 9840 | 113 |
| 302 | 20231127 | 134100 | 2196671000 | 9840 | 9840 | 9850 | 9840 | 5230 |
| 303 | 20231127 | 134000 | 2145207360 | 9840 | 9840 | 9850 | 9840 | 186 |
| 304 | 20231127 | 133900 | 2143375810 | 9850 | 9850 | 9850 | 9850 | 1116 |
| 305 | 20231127 | 133800 | 2132383210 | 9840 | 9850 | 9850 | 9840 | 127 |
| 306 | 20231127 | 133700 | 2131132940 | 9850 | 9840 | 9850 | 9840 | 85 |
| 307 | 20231127 | 133600 | 2130296530 | 9840 | 9850 | 9850 | 9840 | 1598 |
| 308 | 20231127 | 133500 | 2114557510 | 9850 | 9860 | 9860 | 9850 | 357 |
| 309 | 20231127 | 133400 | 2111039240 | 9860 | 9860 | 9860 | 9850 | 220 |
| 310 | 20231127 | 133300 | 2108870630 | 9860 | 9870 | 9870 | 9860 | 227 |
| 311 | 20231127 | 133200 | 2106632400 | 9860 | 9870 | 9870 | 9860 | 77 |
| 312 | 20231127 | 133100 | 2105873170 | 9870 | 9860 | 9870 | 9860 | 31 |
| 313 | 20231127 | 133000 | 2105567310 | 9860 | 9860 | 9860 | 9860 | 518 |
| 314 | 20231127 | 132900 | 2100459830 | 9860 | 9870 | 9870 | 9860 | 70 |
| 315 | 20231127 | 132800 | 2099769620 | 9860 | 9860 | 9860 | 9860 | 75 |
| 316 | 20231127 | 132700 | 2099030120 | 9860 | 9870 | 9870 | 9860 | 47 |
| 317 | 20231127 | 132600 | 2098566300 | 9870 | 9860 | 9870 | 9860 | 188 |
| 318 | 20231127 | 132500 | 2096711620 | 9860 | 9870 | 9870 | 9860 | 234 |
| 319 | 20231127 | 132400 | 2094402850 | 9870 | 9870 | 9870 | 9870 | 489 |
| 320 | 20231127 | 132300 | 2089576420 | 9860 | 9860 | 9860 | 9850 | 590 |
| 321 | 20231127 | 132200 | 2083760240 | 9850 | 9850 | 9850 | 9850 | 178 |
| 322 | 20231127 | 132100 | 2082006940 | 9850 | 9850 | 9850 | 9850 | 86 |
| 323 | 20231127 | 132000 | 2081159840 | 9850 | 9850 | 9850 | 9850 | 184 |
| 324 | 20231127 | 131900 | 2079347440 | 9850 | 9850 | 9850 | 9850 | 202 |
| 325 | 20231127 | 131800 | 2077357740 | 9850 | 9850 | 9850 | 9850 | 83 |
| 326 | 20231127 | 131700 | 2076540190 | 9850 | 9860 | 9860 | 9850 | 68 |
| 327 | 20231127 | 131600 | 2075870340 | 9850 | 9850 | 9850 | 9850 | 539 |
| 328 | 20231127 | 131500 | 2070561190 | 9850 | 9850 | 9850 | 9850 | 91 |
| 329 | 20231127 | 131400 | 2069664840 | 9850 | 9850 | 9850 | 9850 | 325 |
| 330 | 20231127 | 131300 | 2066463590 | 9850 | 9850 | 9850 | 9850 | 93 |
| 331 | 20231127 | 131200 | 2065547540 | 9860 | 9850 | 9860 | 9850 | 1238 |
| 332 | 20231127 | 131100 | 2053345580 | 9850 | 9850 | 9860 | 9850 | 257 |
| 333 | 20231127 | 131000 | 2050814030 | 9850 | 9850 | 9850 | 9850 | 136 |
| 334 | 20231127 | 130900 | 2049474430 | 9850 | 9870 | 9870 | 9850 | 11500 |
| 335 | 20231127 | 130800 | 1936187570 | 9870 | 9880 | 9880 | 9870 | 40 |
| 336 | 20231127 | 130700 | 1935792530 | 9880 | 9870 | 9880 | 9870 | 190 |
| 337 | 20231127 | 130600 | 1933916680 | 9880 | 9870 | 9880 | 9870 | 82 |
| 338 | 20231127 | 130500 | 1933107330 | 9870 | 9870 | 9870 | 9870 | 184 |
| 339 | 20231127 | 130400 | 1931291250 | 9870 | 9870 | 9870 | 9870 | 676 |
| 340 | 20231127 | 130300 | 1924619130 | 9870 | 9870 | 9880 | 9870 | 168 |
| 341 | 20231127 | 130200 | 1922960940 | 9870 | 9870 | 9870 | 9870 | 267 |
| 342 | 20231127 | 130100 | 1920325650 | 9870 | 9880 | 9880 | 9870 | 337 |
| 343 | 20231127 | 130000 | 1916996390 | 9880 | 9880 | 9880 | 9870 | 380 |
| 344 | 20231127 | 125900 | 1913242180 | 9880 | 9890 | 9890 | 9880 | 69 |
| 345 | 20231127 | 125800 | 1912560450 | 9870 | 9870 | 9890 | 9870 | 148 |
| 346 | 20231127 | 125700 | 1911099570 | 9870 | 9870 | 9870 | 9870 | 76 |
| 347 | 20231127 | 125600 | 1910349450 | 9870 | 9880 | 9880 | 9870 | 149 |
| 348 | 20231127 | 125500 | 1908878640 | 9890 | 9890 | 9890 | 9890 | 150 |
| 349 | 20231127 | 125400 | 1907395140 | 9880 | 9860 | 9880 | 9860 | 1038 |
| 350 | 20231127 | 125300 | 1897148890 | 9860 | 9860 | 9880 | 9860 | 144 |
| 351 | 20231127 | 125200 | 1895729020 | 9860 | 9860 | 9860 | 9860 | 1264 |
| 352 | 20231127 | 125100 | 1883265980 | 9860 | 9860 | 9860 | 9860 | 82 |
| 353 | 20231127 | 125000 | 1882457460 | 9860 | 9860 | 9860 | 9860 | 635 |
| 354 | 20231127 | 124900 | 1876196360 | 9860 | 9860 | 9860 | 9860 | 768 |
| 355 | 20231127 | 124800 | 1868623880 | 9860 | 9860 | 9860 | 9860 | 302 |
| 356 | 20231127 | 124700 | 1865646160 | 9860 | 9870 | 9880 | 9860 | 244 |
| 357 | 20231127 | 124600 | 1863240150 | 9870 | 9870 | 9880 | 9860 | 6508 |
| 358 | 20231127 | 124500 | 1799056870 | 9870 | 9880 | 9880 | 9870 | 225 |
| 359 | 20231127 | 124400 | 1796833920 | 9870 | 9870 | 9880 | 9870 | 346 |
| 360 | 20231127 | 124300 | 1793417800 | 9880 | 9870 | 9880 | 9870 | 71 |
| 361 | 20231127 | 124200 | 1792716920 | 9870 | 9870 | 9870 | 9870 | 117 |
| 362 | 20231127 | 124100 | 1791562130 | 9870 | 9870 | 9870 | 9870 | 125 |
| 363 | 20231127 | 124000 | 1790328380 | 9880 | 9870 | 9880 | 9870 | 1524 |
| 364 | 20231127 | 123900 | 1775286490 | 9870 | 9870 | 9880 | 9870 | 137 |
| 365 | 20231127 | 123800 | 1773934250 | 9880 | 9870 | 9880 | 9870 | 82 |
| 366 | 20231127 | 123700 | 1773124850 | 9870 | 9870 | 9870 | 9860 | 1084 |
| 367 | 20231127 | 123600 | 1762430900 | 9870 | 9870 | 9870 | 9860 | 347 |
| 368 | 20231127 | 123500 | 1759008080 | 9870 | 9870 | 9870 | 9860 | 712 |
| 369 | 20231127 | 123400 | 1751981020 | 9870 | 9850 | 9870 | 9850 | 1358 |
| 370 | 20231127 | 123300 | 1738589430 | 9860 | 9860 | 9860 | 9860 | 411 |
| 371 | 20231127 | 123200 | 1734536970 | 9860 | 9860 | 9860 | 9860 | 1310 |
| 372 | 20231127 | 123100 | 1721620370 | 9860 | 9860 | 9860 | 9860 | 307 |
| 373 | 20231127 | 123000 | 1718593350 | 9860 | 9860 | 9870 | 9860 | 367 |
| 374 | 20231127 | 122900 | 1714974680 | 9860 | 9860 | 9870 | 9860 | 248 |
| 375 | 20231127 | 122800 | 1712529390 | 9860 | 9870 | 9870 | 9860 | 160 |
| 376 | 20231127 | 122700 | 1710951780 | 9860 | 9870 | 9870 | 9860 | 1119 |
| 377 | 20231127 | 122600 | 1699918430 | 9860 | 9870 | 9870 | 9860 | 1406 |
| 378 | 20231127 | 122500 | 1686041890 | 9880 | 9870 | 9880 | 9870 | 258 |
| 379 | 20231127 | 122400 | 1683495370 | 9870 | 9870 | 9880 | 9870 | 288 |
| 380 | 20231127 | 122300 | 1680651930 | 9870 | 9870 | 9880 | 9870 | 87 |
| 381 | 20231127 | 122200 | 1679793230 | 9870 | 9870 | 9870 | 9870 | 4 |
| 382 | 20231127 | 122100 | 1679753750 | 9880 | 9880 | 9880 | 9880 | 47 |
| 383 | 20231127 | 122000 | 1679289390 | 9880 | 9880 | 9880 | 9870 | 1521 |
| 384 | 20231127 | 121900 | 1664269060 | 9870 | 9880 | 9880 | 9870 | 624 |
| 385 | 20231127 | 121800 | 1658110170 | 9880 | 9880 | 9880 | 9880 | 13 |
| 386 | 20231127 | 121700 | 1657981730 | 9870 | 9880 | 9880 | 9870 | 510 |
| 387 | 20231127 | 121600 | 1652943380 | 9880 | 9880 | 9880 | 9880 | 335 |
| 388 | 20231127 | 121500 | 1649633580 | 9880 | 9880 | 9880 | 9880 | 8 |
| 389 | 20231127 | 121400 | 1649554540 | 9890 | 9890 | 9890 | 9880 | 704 |
| 390 | 20231127 | 121300 | 1642592070 | 9890 | 9890 | 9890 | 9890 | 256 |
| 391 | 20231127 | 121200 | 1640060230 | 9890 | 9900 | 9900 | 9890 | 74 |
| 392 | 20231127 | 121100 | 1639328360 | 9890 | 9890 | 9890 | 9890 | 337 |
| 393 | 20231127 | 121000 | 1635995430 | 9890 | 9900 | 9900 | 9890 | 79 |
| 394 | 20231127 | 120900 | 1635214090 | 9900 | 9900 | 9900 | 9900 | 0 |
| 395 | 20231127 | 120800 | 1635214090 | 9900 | 9890 | 9900 | 9890 | 496 |
| 396 | 20231127 | 120700 | 1630304140 | 9900 | 9900 | 9900 | 9890 | 64 |
| 397 | 20231127 | 120600 | 1629670640 | 9900 | 9900 | 9900 | 9900 | 201 |
| 398 | 20231127 | 120500 | 1627680740 | 9890 | 9900 | 9900 | 9890 | 747 |
| 399 | 20231127 | 120400 | 1620285910 | 9900 | 9890 | 9900 | 9890 | 336 |
| 400 | 20231127 | 120300 | 1616960310 | 9890 | 9890 | 9900 | 9890 | 25 |
| 401 | 20231127 | 120200 | 1616713050 | 9890 | 9890 | 9900 | 9890 | 237 |
| 402 | 20231127 | 120100 | 1614368620 | 9890 | 9880 | 9890 | 9880 | 414 |
| 403 | 20231127 | 120000 | 1610274540 | 9880 | 9880 | 9890 | 9880 | 625 |
| 404 | 20231127 | 115900 | 1604098540 | 9880 | 9880 | 9890 | 9880 | 1440 |
| 405 | 20231127 | 115800 | 1589869840 | 9890 | 9880 | 9890 | 9880 | 65 |
| 406 | 20231127 | 115700 | 1589227540 | 9880 | 9880 | 9880 | 9880 | 475 |
| 407 | 20231127 | 115600 | 1584534540 | 9880 | 9880 | 9880 | 9880 | 211 |
| 408 | 20231127 | 115500 | 1582449860 | 9880 | 9880 | 9890 | 9880 | 550 |
| 409 | 20231127 | 115400 | 1577011850 | 9890 | 9890 | 9890 | 9890 | 1 |
| 410 | 20231127 | 115300 | 1577001960 | 9880 | 9880 | 9880 | 9880 | 23 |
| 411 | 20231127 | 115200 | 1576774720 | 9880 | 9880 | 9880 | 9880 | 178 |
| 412 | 20231127 | 115100 | 1575016080 | 9880 | 9880 | 9890 | 9880 | 177 |
| 413 | 20231127 | 115000 | 1573266070 | 9880 | 9880 | 9880 | 9880 | 247 |
| 414 | 20231127 | 114900 | 1570825710 | 9890 | 9890 | 9890 | 9880 | 73 |
| 415 | 20231127 | 114800 | 1570104330 | 9880 | 9880 | 9880 | 9880 | 404 |
| 416 | 20231127 | 114700 | 1566112810 | 9880 | 9890 | 9890 | 9880 | 41 |
| 417 | 20231127 | 114600 | 1565707410 | 9890 | 9880 | 9890 | 9880 | 367 |
| 418 | 20231127 | 114500 | 1562078250 | 9880 | 9890 | 9890 | 9880 | 116 |
| 419 | 20231127 | 114400 | 1560931210 | 9890 | 9880 | 9890 | 9880 | 1017 |
| 420 | 20231127 | 114300 | 1550873880 | 9880 | 9880 | 9890 | 9880 | 274 |
| 421 | 20231127 | 114200 | 1548165760 | 9880 | 9890 | 9890 | 9880 | 3307 |
| 422 | 20231127 | 114100 | 1515474180 | 9890 | 9900 | 9900 | 9890 | 896 |
| 423 | 20231127 | 114000 | 1506604500 | 9900 | 9900 | 9910 | 9900 | 233 |
| 424 | 20231127 | 113900 | 1504297790 | 9900 | 9900 | 9900 | 9900 | 206 |
| 425 | 20231127 | 113800 | 1502258390 | 9900 | 9900 | 9900 | 9900 | 423 |
| 426 | 20231127 | 113700 | 1498070690 | 9900 | 9900 | 9910 | 9900 | 32 |
| 427 | 20231127 | 113600 | 1497753870 | 9900 | 9890 | 9900 | 9890 | 243 |
| 428 | 20231127 | 113500 | 1495349910 | 9890 | 9900 | 9900 | 9890 | 881 |
| 429 | 20231127 | 113400 | 1486634000 | 9900 | 9900 | 9900 | 9900 | 191 |
| 430 | 20231127 | 113300 | 1484743100 | 9900 | 9900 | 9900 | 9900 | 268 |
| 431 | 20231127 | 113200 | 1482089900 | 9900 | 9900 | 9910 | 9900 | 136 |
| 432 | 20231127 | 113100 | 1480743490 | 9900 | 9900 | 9910 | 9900 | 88 |
| 433 | 20231127 | 113000 | 1479872190 | 9900 | 9900 | 9900 | 9900 | 0 |
| 434 | 20231127 | 112900 | 1479872190 | 9900 | 9900 | 9900 | 9900 | 13 |
| 435 | 20231127 | 112800 | 1479743490 | 9900 | 9910 | 9910 | 9900 | 461 |
| 436 | 20231127 | 112700 | 1475179580 | 9900 | 9890 | 9900 | 9890 | 191 |
| 437 | 20231127 | 112600 | 1473289270 | 9890 | 9900 | 9900 | 9890 | 369 |
| 438 | 20231127 | 112500 | 1469636250 | 9910 | 9900 | 9910 | 9900 | 99 |
| 439 | 20231127 | 112400 | 1468656050 | 9900 | 9900 | 9900 | 9900 | 1084 |
| 440 | 20231127 | 112300 | 1457924450 | 9900 | 9900 | 9900 | 9900 | 9 |
| 441 | 20231127 | 112200 | 1457835350 | 9910 | 9910 | 9910 | 9900 | 461 |
| 442 | 20231127 | 112100 | 1453268430 | 9910 | 9910 | 9910 | 9910 | 60 |
| 443 | 20231127 | 112000 | 1452673830 | 9910 | 9910 | 9910 | 9890 | 1153 |
| 444 | 20231127 | 111900 | 1441257060 | 9910 | 9900 | 9920 | 9900 | 525 |
| 445 | 20231127 | 111800 | 1436053090 | 9900 | 9890 | 9900 | 9880 | 1230 |
| 446 | 20231127 | 111700 | 1423882010 | 9890 | 9880 | 9890 | 9880 | 281 |
| 447 | 20231127 | 111600 | 1421105560 | 9880 | 9880 | 9880 | 9880 | 461 |
| 448 | 20231127 | 111500 | 1416550880 | 9880 | 9890 | 9900 | 9880 | 2996 |
| 449 | 20231127 | 111400 | 1386927610 | 9890 | 9900 | 9910 | 9890 | 3313 |
| 450 | 20231127 | 111300 | 1354133450 | 9900 | 9900 | 9910 | 9900 | 499 |
| 451 | 20231127 | 111200 | 1349192960 | 9900 | 9910 | 9910 | 9900 | 1513 |
| 452 | 20231127 | 111100 | 1334212990 | 9900 | 9910 | 9910 | 9900 | 1254 |
| 453 | 20231127 | 111000 | 1321795370 | 9900 | 9900 | 9910 | 9900 | 882 |
| 454 | 20231127 | 110900 | 1313060970 | 9900 | 9920 | 9920 | 9900 | 4547 |
| 455 | 20231127 | 110800 | 1267991320 | 9920 | 9920 | 9920 | 9920 | 622 |
| 456 | 20231127 | 110700 | 1261821080 | 9920 | 9920 | 9930 | 9920 | 1298 |
| 457 | 20231127 | 110600 | 1248941190 | 9930 | 9930 | 9930 | 9930 | 552 |
| 458 | 20231127 | 110500 | 1243459830 | 9930 | 9940 | 9950 | 9930 | 1969 |
| 459 | 20231127 | 110400 | 1223900490 | 9950 | 9950 | 9950 | 9940 | 75 |
| 460 | 20231127 | 110300 | 1223154960 | 9940 | 9940 | 9950 | 9940 | 12 |
| 461 | 20231127 | 110200 | 1223035660 | 9940 | 9950 | 9950 | 9940 | 592 |
| 462 | 20231127 | 110100 | 1217148900 | 9950 | 9950 | 9950 | 9950 | 100 |
| 463 | 20231127 | 110000 | 1216153900 | 9950 | 9950 | 9950 | 9950 | 266 |
| 464 | 20231127 | 105900 | 1213507200 | 9950 | 9940 | 9950 | 9940 | 436 |
| 465 | 20231127 | 105800 | 1209169040 | 9960 | 9960 | 9960 | 9960 | 89 |
| 466 | 20231127 | 105700 | 1208282600 | 9960 | 9950 | 9960 | 9940 | 453 |
| 467 | 20231127 | 105600 | 1203775730 | 9960 | 9960 | 9960 | 9950 | 60 |
| 468 | 20231127 | 105500 | 1203178180 | 9960 | 9960 | 9960 | 9960 | 1 |
| 469 | 20231127 | 105400 | 1203168220 | 9960 | 9980 | 9980 | 9960 | 441 |
| 470 | 20231127 | 105300 | 1198768780 | 9970 | 9970 | 9970 | 9970 | 540 |
| 471 | 20231127 | 105200 | 1193384980 | 9970 | 9960 | 9970 | 9960 | 100 |
| 472 | 20231127 | 105100 | 1192388480 | 9960 | 9950 | 9960 | 9950 | 439 |
| 473 | 20231127 | 105000 | 1188016540 | 9950 | 9950 | 9960 | 9950 | 450 |
| 474 | 20231127 | 104900 | 1183538540 | 9960 | 9960 | 9960 | 9960 | 200 |
| 475 | 20231127 | 104800 | 1181546540 | 9960 | 9960 | 9960 | 9960 | 275 |
| 476 | 20231127 | 104700 | 1178807540 | 9960 | 9960 | 9960 | 9960 | 179 |
| 477 | 20231127 | 104600 | 1177024700 | 9970 | 9960 | 9970 | 9960 | 191 |
| 478 | 20231127 | 104500 | 1175121530 | 9960 | 9970 | 9970 | 9960 | 46 |
| 479 | 20231127 | 104400 | 1174663320 | 9970 | 9960 | 9970 | 9950 | 185 |
| 480 | 20231127 | 104300 | 1172821190 | 9960 | 9960 | 9960 | 9960 | 0 |
| 481 | 20231127 | 104200 | 1172821190 | 9960 | 9960 | 9960 | 9960 | 320 |
| 482 | 20231127 | 104100 | 1169633990 | 9960 | 9970 | 9970 | 9960 | 303 |
| 483 | 20231127 | 104000 | 1166616080 | 9960 | 9960 | 9960 | 9960 | 65 |
| 484 | 20231127 | 103900 | 1165968680 | 9970 | 9960 | 9970 | 9950 | 587 |
| 485 | 20231127 | 103800 | 1160122100 | 9960 | 9960 | 9960 | 9950 | 77 |
| 486 | 20231127 | 103700 | 1159355580 | 9950 | 9960 | 9960 | 9950 | 86 |
| 487 | 20231127 | 103600 | 1158499420 | 9950 | 9940 | 9960 | 9940 | 252 |
| 488 | 20231127 | 103500 | 1155993010 | 9940 | 9950 | 9950 | 9930 | 294 |
| 489 | 20231127 | 103400 | 1153068640 | 9950 | 9950 | 9950 | 9930 | 12 |
| 490 | 20231127 | 103300 | 1152949440 | 9950 | 9930 | 9950 | 9930 | 111 |
| 491 | 20231127 | 103200 | 1151847190 | 9950 | 9930 | 9950 | 9930 | 304 |
| 492 | 20231127 | 103100 | 1148828410 | 9930 | 9930 | 9930 | 9930 | 771 |
| 493 | 20231127 | 103000 | 1141172380 | 9930 | 9930 | 9940 | 9930 | 162 |
| 494 | 20231127 | 102900 | 1139563690 | 9950 | 9930 | 9950 | 9930 | 409 |
| 495 | 20231127 | 102800 | 1135500960 | 9930 | 9930 | 9930 | 9930 | 223 |
| 496 | 20231127 | 102700 | 1133286570 | 9930 | 9930 | 9930 | 9930 | 226 |
| 497 | 20231127 | 102600 | 1131042390 | 9930 | 9930 | 9930 | 9930 | 335 |
| 498 | 20231127 | 102500 | 1127715840 | 9940 | 9930 | 9940 | 9930 | 239 |
| 499 | 20231127 | 102400 | 1125342470 | 9930 | 9930 | 9930 | 9930 | 222 |
| 500 | 20231127 | 102300 | 1123138010 | 9930 | 9930 | 9930 | 9930 | 664 |
| 501 | 20231127 | 102200 | 1116544490 | 9940 | 9940 | 9960 | 9940 | 1478 |
| 502 | 20231127 | 102100 | 1101852130 | 9940 | 9950 | 9950 | 9940 | 339 |
| 503 | 20231127 | 102000 | 1098480200 | 9950 | 9950 | 9950 | 9950 | 368 |
| 504 | 20231127 | 101900 | 1094818600 | 9960 | 9950 | 9970 | 9950 | 401 |
| 505 | 20231127 | 101800 | 1090825750 | 9950 | 9950 | 9960 | 9950 | 1480 |
| 506 | 20231127 | 101700 | 1076096740 | 9960 | 9960 | 9960 | 9950 | 413 |
| 507 | 20231127 | 101600 | 1071985570 | 9960 | 9960 | 9960 | 9950 | 548 |
| 508 | 20231127 | 101500 | 1066528330 | 9960 | 9940 | 9960 | 9940 | 576 |
| 509 | 20231127 | 101400 | 1060795910 | 9950 | 9970 | 9970 | 9940 | 262 |
| 510 | 20231127 | 101300 | 1058186490 | 9950 | 9960 | 9960 | 9940 | 1251 |
| 511 | 20231127 | 101200 | 1045738980 | 9960 | 9960 | 9970 | 9960 | 583 |
| 512 | 20231127 | 101100 | 1039932090 | 9950 | 9950 | 9960 | 9950 | 1197 |
| 513 | 20231127 | 101000 | 1028020940 | 9950 | 9940 | 9950 | 9940 | 1107 |
| 514 | 20231127 | 100900 | 1017006340 | 9950 | 9940 | 9950 | 9940 | 725 |
| 515 | 20231127 | 100800 | 1009794030 | 9940 | 9950 | 9950 | 9940 | 474 |
| 516 | 20231127 | 100700 | 1005082370 | 9950 | 9930 | 9950 | 9930 | 342 |
| 517 | 20231127 | 100600 | 1001683230 | 9940 | 9950 | 9960 | 9940 | 1174 |
| 518 | 20231127 | 100500 | 990009500 | 9930 | 9930 | 9950 | 9930 | 2080 |
| 519 | 20231127 | 100400 | 969331000 | 9940 | 9920 | 9940 | 9920 | 313 |
| 520 | 20231127 | 100300 | 966224010 | 9920 | 9930 | 9930 | 9920 | 781 |
| 521 | 20231127 | 100200 | 958476120 | 9930 | 9930 | 9940 | 9930 | 472 |
| 522 | 20231127 | 100100 | 953787850 | 9930 | 9950 | 9950 | 9930 | 618 |
| 523 | 20231127 | 100000 | 947647150 | 9950 | 9920 | 9950 | 9920 | 813 |
| 524 | 20231127 | 095900 | 939562900 | 9950 | 9930 | 9960 | 9900 | 6694 |
| 525 | 20231127 | 095800 | 873183190 | 9930 | 9940 | 9960 | 9930 | 2562 |
| 526 | 20231127 | 095700 | 847723580 | 9940 | 9950 | 9950 | 9940 | 531 |
| 527 | 20231127 | 095600 | 842445260 | 9950 | 9930 | 9950 | 9930 | 576 |
| 528 | 20231127 | 095500 | 836719920 | 9930 | 9910 | 9950 | 9900 | 3009 |
| 529 | 20231127 | 095400 | 806893960 | 9910 | 9930 | 9930 | 9910 | 5029 |
| 530 | 20231127 | 095300 | 757033670 | 9930 | 9940 | 9940 | 9920 | 1170 |
| 531 | 20231127 | 095200 | 745412430 | 9960 | 9940 | 9960 | 9930 | 2208 |
| 532 | 20231127 | 095100 | 723479070 | 9940 | 9950 | 9960 | 9940 | 5581 |
| 533 | 20231127 | 095000 | 667973840 | 9950 | 9970 | 9970 | 9950 | 2969 |
| 534 | 20231127 | 094900 | 638403010 | 9970 | 9980 | 9980 | 9970 | 972 |
| 535 | 20231127 | 094800 | 628711740 | 9980 | 9990 | 10000 | 9980 | 1027 |
| 536 | 20231127 | 094700 | 618451700 | 9970 | 9970 | 9970 | 9960 | 875 |
| 537 | 20231127 | 094600 | 609731070 | 9970 | 9980 | 9980 | 9970 | 3026 |
| 538 | 20231127 | 094500 | 579556870 | 9970 | 9980 | 10000 | 9970 | 2066 |
| 539 | 20231127 | 094400 | 558939430 | 9980 | 9990 | 10000 | 9980 | 891 |
| 540 | 20231127 | 094300 | 550045850 | 9980 | 10000 | 10000 | 9980 | 1094 |
| 541 | 20231127 | 094200 | 539114780 | 10000 | 10000 | 10000 | 9990 | 389 |
| 542 | 20231127 | 094100 | 535227050 | 10000 | 9990 | 10000 | 9990 | 652 |
| 543 | 20231127 | 094000 | 528712450 | 9990 | 10000 | 10000 | 9990 | 658 |
| 544 | 20231127 | 093900 | 522134450 | 10000 | 10000 | 10000 | 10000 | 201 |
| 545 | 20231127 | 093800 | 520124450 | 10020 | 10020 | 10020 | 10000 | 117 |
| 546 | 20231127 | 093700 | 518952310 | 10020 | 10010 | 10020 | 9990 | 1662 |
| 547 | 20231127 | 093600 | 502340960 | 10010 | 10010 | 10020 | 10010 | 704 |
| 548 | 20231127 | 093500 | 495293880 | 10020 | 10040 | 10040 | 10020 | 428 |
| 549 | 20231127 | 093400 | 491003780 | 10020 | 10040 | 10050 | 10020 | 457 |
| 550 | 20231127 | 093300 | 486420540 | 10030 | 10030 | 10050 | 10020 | 740 |
| 551 | 20231127 | 093200 | 478999400 | 10030 | 10060 | 10060 | 10030 | 441 |
| 552 | 20231127 | 093100 | 474570830 | 10050 | 10060 | 10070 | 10050 | 868 |
| 553 | 20231127 | 093000 | 465838340 | 10060 | 10070 | 10070 | 10050 | 149 |
| 554 | 20231127 | 092900 | 464338770 | 10070 | 10070 | 10070 | 10070 | 5 |
| 555 | 20231127 | 092800 | 464288420 | 10070 | 10060 | 10070 | 10060 | 162 |
| 556 | 20231127 | 092700 | 462658280 | 10060 | 10060 | 10060 | 10060 | 89 |
| 557 | 20231127 | 092600 | 461762940 | 10060 | 10080 | 10080 | 10060 | 225 |
| 558 | 20231127 | 092500 | 459495360 | 10060 | 10050 | 10060 | 10050 | 486 |
| 559 | 20231127 | 092400 | 454608720 | 10040 | 10030 | 10040 | 10030 | 223 |
| 560 | 20231127 | 092300 | 452371430 | 10000 | 10000 | 10000 | 10000 | 0 |
| 561 | 20231127 | 092200 | 452371430 | 10000 | 10000 | 10000 | 10000 | 229 |
| 562 | 20231127 | 092100 | 450081430 | 10000 | 10000 | 10000 | 10000 | 3080 |
| 563 | 20231127 | 092000 | 419281430 | 10000 | 10020 | 10020 | 10000 | 298 |
| 564 | 20231127 | 091900 | 416300270 | 10030 | 10030 | 10030 | 10030 | 0 |
| 565 | 20231127 | 091800 | 416300270 | 10030 | 10010 | 10030 | 10010 | 100 |
| 566 | 20231127 | 091700 | 415298390 | 9980 | 9990 | 10010 | 9980 | 888 |
| 567 | 20231127 | 091600 | 406423290 | 9990 | 9980 | 9990 | 9970 | 1483 |
| 568 | 20231127 | 091500 | 391617030 | 9970 | 9970 | 10000 | 9970 | 2884 |
| 569 | 20231127 | 091400 | 362807780 | 9970 | 9990 | 9990 | 9960 | 3107 |
| 570 | 20231127 | 091300 | 331816580 | 9990 | 9980 | 10000 | 9970 | 4488 |
| 571 | 20231127 | 091200 | 287023820 | 9990 | 10010 | 10010 | 9980 | 7227 |
| 572 | 20231127 | 091100 | 214772580 | 10010 | 10030 | 10030 | 10010 | 377 |
| 573 | 20231127 | 091000 | 210993640 | 10050 | 10020 | 10050 | 10020 | 1885 |
| 574 | 20231127 | 090900 | 192087300 | 10020 | 10030 | 10060 | 10010 | 2622 |
| 575 | 20231127 | 090800 | 165808860 | 10030 | 10040 | 10060 | 10030 | 3311 |
| 576 | 20231127 | 090700 | 132585340 | 10040 | 10070 | 10070 | 10040 | 2037 |
| 577 | 20231127 | 090600 | 112113690 | 10080 | 10060 | 10080 | 10050 | 536 |
| 578 | 20231127 | 090500 | 106722540 | 10060 | 10090 | 10090 | 10060 | 1337 |
| 579 | 20231127 | 090400 | 93267350 | 10100 | 10130 | 10130 | 10100 | 1831 |
| 580 | 20231127 | 090300 | 74765060 | 10130 | 10130 | 10140 | 10110 | 306 |
| 581 | 20231127 | 090200 | 71665770 | 10120 | 10090 | 10120 | 10050 | 2029 |
| 582 | 20231127 | 090100 | 51184480 | 10080 | 10090 | 10090 | 10050 | 1150 |
| 583 | 20231127 | 090000 | 39610660 | 10040 | 10090 | 10090 | 10040 | 3279 |