31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 3 | 20231127 | 192800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231127 | 192700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231127 | 192600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231127 | 192500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231127 | 192400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231127 | 192300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231127 | 192200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231127 | 192100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231127 | 192000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231127 | 191900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231127 | 191800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231127 | 191700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231127 | 191600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231127 | 191500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231127 | 191400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231127 | 191300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231127 | 191200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231127 | 191100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231127 | 191000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231127 | 190900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231127 | 190800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231127 | 190700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231127 | 190600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231127 | 190500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231127 | 190400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231127 | 190300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231127 | 190200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231127 | 190100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231127 | 190000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231127 | 185900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 33 | 20231127 | 185800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231127 | 185700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231127 | 185600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231127 | 185500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231127 | 185400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231127 | 185300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231127 | 185200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231127 | 185100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231127 | 185000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231127 | 184900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231127 | 184800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231127 | 184700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231127 | 184600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231127 | 184500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231127 | 184400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231127 | 184300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231127 | 184200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231127 | 184100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231127 | 184000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231127 | 183900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231127 | 183800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231127 | 183700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231127 | 183600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231127 | 183500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231127 | 183400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231127 | 183300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231127 | 183200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231127 | 183100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231127 | 183000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231127 | 182900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 63 | 20231127 | 182800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231127 | 182700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231127 | 182600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231127 | 182500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231127 | 182400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231127 | 182300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231127 | 182200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231127 | 182100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231127 | 182000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231127 | 181900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231127 | 181800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231127 | 181700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231127 | 181600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231127 | 181500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231127 | 181400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231127 | 181300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231127 | 181200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231127 | 181100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231127 | 181000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231127 | 180900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231127 | 180800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231127 | 180700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231127 | 180600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231127 | 180500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231127 | 180400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231127 | 180300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231127 | 180200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231127 | 180100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231127 | 180000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231127 | 175900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 93 | 20231127 | 175800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231127 | 175700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231127 | 175600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231127 | 175500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231127 | 175400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231127 | 175300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231127 | 175200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231127 | 175100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231127 | 175000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231127 | 174900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231127 | 174800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231127 | 174700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231127 | 174600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231127 | 174500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231127 | 174400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231127 | 174300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231127 | 174200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231127 | 174100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231127 | 174000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231127 | 173900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231127 | 173800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231127 | 173700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231127 | 173600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231127 | 173500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231127 | 173400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231127 | 173300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231127 | 173200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231127 | 173100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231127 | 173000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231127 | 172900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 123 | 20231127 | 172800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231127 | 172700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231127 | 172600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231127 | 172500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231127 | 172400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231127 | 172300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231127 | 172200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231127 | 172100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231127 | 172000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231127 | 171900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231127 | 171800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231127 | 171700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231127 | 171600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231127 | 171500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231127 | 171400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231127 | 171300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231127 | 171200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231127 | 171100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231127 | 171000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231127 | 170900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231127 | 170800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231127 | 170700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231127 | 170600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231127 | 170500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231127 | 170400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231127 | 170300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231127 | 170200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231127 | 170100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231127 | 170000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231127 | 165900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 153 | 20231127 | 165800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231127 | 165700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231127 | 165600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231127 | 165500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231127 | 165400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231127 | 165300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231127 | 165200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231127 | 165100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231127 | 165000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231127 | 164900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231127 | 164800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231127 | 164700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231127 | 164600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231127 | 164500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231127 | 164400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231127 | 164300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231127 | 164200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231127 | 164100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231127 | 164000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231127 | 163900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231127 | 163800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231127 | 163700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231127 | 163600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231127 | 163500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231127 | 163400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231127 | 163300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231127 | 163200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231127 | 163100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231127 | 163000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231127 | 162900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 183 | 20231127 | 162800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231127 | 162700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231127 | 162600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231127 | 162500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20231127 | 162400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20231127 | 162300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20231127 | 162200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20231127 | 162100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20231127 | 162000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20231127 | 161900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20231127 | 161800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20231127 | 161700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20231127 | 161600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20231127 | 161500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20231127 | 161400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20231127 | 161300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20231127 | 161200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20231127 | 161100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20231127 | 161000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20231127 | 160900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20231127 | 160800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20231127 | 160700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20231127 | 160600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20231127 | 160500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20231127 | 160400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20231127 | 160300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20231127 | 160200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20231127 | 160100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20231127 | 160000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20231127 | 155900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 213 | 20231127 | 155800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 214 | 20231127 | 155700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20231127 | 155600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20231127 | 155500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20231127 | 155400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 218 | 20231127 | 155300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20231127 | 155200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20231127 | 155100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20231127 | 155000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20231127 | 154900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20231127 | 154800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20231127 | 154700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20231127 | 154600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 226 | 20231127 | 154500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 227 | 20231127 | 154400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 228 | 20231127 | 154300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 229 | 20231127 | 154200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 230 | 20231127 | 154100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 231 | 20231127 | 154000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 232 | 20231127 | 153900 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 233 | 20231127 | 153800 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 234 | 20231127 | 153700 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 235 | 20231127 | 153600 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 236 | 20231127 | 153500 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 237 | 20231127 | 153400 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 238 | 20231127 | 153300 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 239 | 20231127 | 153200 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 240 | 20231127 | 153100 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 241 | 20231127 | 153000 | 2286934930 | 5790 | 5790 | 5790 | 5790 | 7002 |
| 242 | 20231127 | 152900 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 243 | 20231127 | 152800 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20231127 | 152700 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20231127 | 152600 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20231127 | 152500 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20231127 | 152400 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20231127 | 152300 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20231127 | 152200 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 250 | 20231127 | 152100 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 251 | 20231127 | 152000 | 2246393350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 252 | 20231127 | 151900 | 2246393350 | 5800 | 5800 | 5800 | 5780 | 4561 |
| 253 | 20231127 | 151800 | 2219942140 | 5800 | 5780 | 5800 | 5780 | 1174 |
| 254 | 20231127 | 151700 | 2213145080 | 5780 | 5800 | 5800 | 5770 | 4569 |
| 255 | 20231127 | 151600 | 2186747600 | 5790 | 5800 | 5800 | 5790 | 2268 |
| 256 | 20231127 | 151500 | 2173613790 | 5800 | 5800 | 5810 | 5800 | 547 |
| 257 | 20231127 | 151400 | 2170440190 | 5810 | 5810 | 5810 | 5800 | 761 |
| 258 | 20231127 | 151300 | 2166022850 | 5810 | 5800 | 5810 | 5800 | 222 |
| 259 | 20231127 | 151200 | 2164734250 | 5800 | 5800 | 5800 | 5800 | 221 |
| 260 | 20231127 | 151100 | 2163452450 | 5800 | 5800 | 5810 | 5790 | 5009 |
| 261 | 20231127 | 151000 | 2134410320 | 5810 | 5820 | 5820 | 5810 | 5264 |
| 262 | 20231127 | 150900 | 2103825480 | 5810 | 5810 | 5810 | 5810 | 2790 |
| 263 | 20231127 | 150800 | 2087615580 | 5810 | 5820 | 5820 | 5810 | 851 |
| 264 | 20231127 | 150700 | 2082670170 | 5820 | 5820 | 5820 | 5810 | 1236 |
| 265 | 20231127 | 150600 | 2075478670 | 5820 | 5820 | 5820 | 5820 | 1013 |
| 266 | 20231127 | 150500 | 2069583010 | 5820 | 5820 | 5820 | 5820 | 81 |
| 267 | 20231127 | 150400 | 2069111590 | 5820 | 5820 | 5820 | 5820 | 3120 |
| 268 | 20231127 | 150300 | 2050953190 | 5820 | 5820 | 5820 | 5820 | 601 |
| 269 | 20231127 | 150200 | 2047455370 | 5810 | 5820 | 5820 | 5810 | 1439 |
| 270 | 20231127 | 150100 | 2039080890 | 5820 | 5820 | 5830 | 5820 | 644 |
| 271 | 20231127 | 150000 | 2035331810 | 5820 | 5820 | 5820 | 5820 | 3 |
| 272 | 20231127 | 145900 | 2035314350 | 5830 | 5820 | 5830 | 5820 | 132 |
| 273 | 20231127 | 145800 | 2034545110 | 5820 | 5830 | 5830 | 5820 | 257 |
| 274 | 20231127 | 145700 | 2033047970 | 5830 | 5820 | 5830 | 5820 | 7105 |
| 275 | 20231127 | 145600 | 1991695820 | 5830 | 5820 | 5830 | 5820 | 2152 |
| 276 | 20231127 | 145500 | 1979154890 | 5820 | 5820 | 5820 | 5820 | 341 |
| 277 | 20231127 | 145400 | 1977170270 | 5820 | 5820 | 5820 | 5820 | 523 |
| 278 | 20231127 | 145300 | 1974126410 | 5820 | 5820 | 5820 | 5820 | 988 |
| 279 | 20231127 | 145200 | 1968376250 | 5820 | 5820 | 5820 | 5810 | 1832 |
| 280 | 20231127 | 145100 | 1957715510 | 5820 | 5820 | 5820 | 5820 | 120 |
| 281 | 20231127 | 145000 | 1957017110 | 5820 | 5820 | 5820 | 5810 | 3679 |
| 282 | 20231127 | 144900 | 1935605340 | 5820 | 5830 | 5830 | 5820 | 103 |
| 283 | 20231127 | 144800 | 1935004880 | 5830 | 5830 | 5830 | 5830 | 67 |
| 284 | 20231127 | 144700 | 1934614270 | 5830 | 5820 | 5830 | 5820 | 994 |
| 285 | 20231127 | 144600 | 1928828180 | 5830 | 5820 | 5830 | 5820 | 90 |
| 286 | 20231127 | 144500 | 1928304340 | 5830 | 5820 | 5830 | 5820 | 169 |
| 287 | 20231127 | 144400 | 1927319760 | 5820 | 5820 | 5830 | 5820 | 573 |
| 288 | 20231127 | 144300 | 1923983400 | 5830 | 5830 | 5830 | 5830 | 9 |
| 289 | 20231127 | 144200 | 1923930930 | 5830 | 5820 | 5830 | 5820 | 411 |
| 290 | 20231127 | 144100 | 1921537800 | 5830 | 5820 | 5830 | 5820 | 892 |
| 291 | 20231127 | 144000 | 1916346350 | 5830 | 5830 | 5830 | 5820 | 228 |
| 292 | 20231127 | 143900 | 1915017390 | 5830 | 5830 | 5830 | 5830 | 397 |
| 293 | 20231127 | 143800 | 1912702880 | 5830 | 5840 | 5840 | 5830 | 1196 |
| 294 | 20231127 | 143700 | 1905730190 | 5830 | 5840 | 5840 | 5830 | 613 |
| 295 | 20231127 | 143600 | 1902154510 | 5830 | 5830 | 5830 | 5830 | 150 |
| 296 | 20231127 | 143500 | 1901280010 | 5840 | 5840 | 5840 | 5840 | 235 |
| 297 | 20231127 | 143400 | 1899907610 | 5840 | 5830 | 5840 | 5830 | 134 |
| 298 | 20231127 | 143300 | 1899126190 | 5840 | 5830 | 5840 | 5830 | 281 |
| 299 | 20231127 | 143200 | 1897486350 | 5840 | 5840 | 5840 | 5840 | 3 |
| 300 | 20231127 | 143100 | 1897468830 | 5840 | 5840 | 5840 | 5830 | 393 |
| 301 | 20231127 | 143000 | 1895176610 | 5840 | 5830 | 5840 | 5830 | 352 |
| 302 | 20231127 | 142900 | 1893124440 | 5830 | 5830 | 5840 | 5830 | 852 |
| 303 | 20231127 | 142800 | 1888157260 | 5840 | 5840 | 5840 | 5820 | 402 |
| 304 | 20231127 | 142700 | 1885812760 | 5840 | 5840 | 5840 | 5830 | 2123 |
| 305 | 20231127 | 142600 | 1873422740 | 5840 | 5830 | 5840 | 5830 | 227 |
| 306 | 20231127 | 142500 | 1872097310 | 5830 | 5830 | 5830 | 5830 | 1346 |
| 307 | 20231127 | 142400 | 1864250130 | 5830 | 5820 | 5830 | 5820 | 330 |
| 308 | 20231127 | 142300 | 1862327460 | 5830 | 5820 | 5830 | 5820 | 200 |
| 309 | 20231127 | 142200 | 1861161960 | 5820 | 5820 | 5820 | 5820 | 93 |
| 310 | 20231127 | 142100 | 1860620700 | 5820 | 5830 | 5830 | 5820 | 121 |
| 311 | 20231127 | 142000 | 1859915470 | 5820 | 5820 | 5830 | 5820 | 173 |
| 312 | 20231127 | 141900 | 1858908440 | 5830 | 5830 | 5830 | 5820 | 254 |
| 313 | 20231127 | 141800 | 1857428210 | 5830 | 5830 | 5830 | 5820 | 508 |
| 314 | 20231127 | 141700 | 1854467570 | 5820 | 5820 | 5820 | 5820 | 1 |
| 315 | 20231127 | 141600 | 1854461750 | 5830 | 5820 | 5830 | 5820 | 242 |
| 316 | 20231127 | 141500 | 1853051900 | 5820 | 5830 | 5830 | 5820 | 547 |
| 317 | 20231127 | 141400 | 1849866610 | 5830 | 5830 | 5840 | 5830 | 806 |
| 318 | 20231127 | 141300 | 1845166610 | 5830 | 5840 | 5840 | 5830 | 671 |
| 319 | 20231127 | 141200 | 1841253680 | 5830 | 5810 | 5830 | 5810 | 15565 |
| 320 | 20231127 | 141100 | 1750632990 | 5820 | 5820 | 5820 | 5810 | 386 |
| 321 | 20231127 | 141000 | 1748387670 | 5810 | 5810 | 5810 | 5810 | 144 |
| 322 | 20231127 | 140900 | 1747551030 | 5810 | 5810 | 5810 | 5810 | 1102 |
| 323 | 20231127 | 140800 | 1741148410 | 5800 | 5800 | 5800 | 5800 | 275 |
| 324 | 20231127 | 140700 | 1739553410 | 5810 | 5800 | 5810 | 5800 | 246 |
| 325 | 20231127 | 140600 | 1738125610 | 5810 | 5820 | 5820 | 5810 | 321 |
| 326 | 20231127 | 140500 | 1736259600 | 5820 | 5810 | 5820 | 5810 | 12 |
| 327 | 20231127 | 140400 | 1736189860 | 5820 | 5820 | 5820 | 5810 | 609 |
| 328 | 20231127 | 140300 | 1732650520 | 5810 | 5810 | 5810 | 5810 | 800 |
| 329 | 20231127 | 140200 | 1728002520 | 5810 | 5810 | 5810 | 5810 | 135 |
| 330 | 20231127 | 140100 | 1727218170 | 5810 | 5800 | 5810 | 5790 | 3185 |
| 331 | 20231127 | 140000 | 1708721540 | 5800 | 5800 | 5800 | 5800 | 275 |
| 332 | 20231127 | 135900 | 1707126540 | 5800 | 5800 | 5800 | 5800 | 1162 |
| 333 | 20231127 | 135800 | 1700386940 | 5790 | 5800 | 5800 | 5790 | 2 |
| 334 | 20231127 | 135700 | 1700375350 | 5790 | 5780 | 5790 | 5780 | 1439 |
| 335 | 20231127 | 135600 | 1692053540 | 5790 | 5790 | 5790 | 5790 | 10 |
| 336 | 20231127 | 135500 | 1691995640 | 5790 | 5780 | 5790 | 5780 | 300 |
| 337 | 20231127 | 135400 | 1690260640 | 5780 | 5790 | 5790 | 5780 | 2134 |
| 338 | 20231127 | 135300 | 1677924880 | 5780 | 5780 | 5780 | 5780 | 430 |
| 339 | 20231127 | 135200 | 1675439480 | 5790 | 5790 | 5790 | 5790 | 679 |
| 340 | 20231127 | 135100 | 1671508070 | 5790 | 5790 | 5790 | 5790 | 1117 |
| 341 | 20231127 | 135000 | 1665040640 | 5790 | 5800 | 5800 | 5790 | 349 |
| 342 | 20231127 | 134900 | 1663019890 | 5800 | 5800 | 5800 | 5800 | 0 |
| 343 | 20231127 | 134800 | 1663019890 | 5800 | 5800 | 5800 | 5790 | 206 |
| 344 | 20231127 | 134700 | 1661825490 | 5800 | 5790 | 5800 | 5790 | 56 |
| 345 | 20231127 | 134600 | 1661501230 | 5790 | 5790 | 5790 | 5780 | 267 |
| 346 | 20231127 | 134500 | 1659955310 | 5790 | 5790 | 5790 | 5790 | 6 |
| 347 | 20231127 | 134400 | 1659920570 | 5790 | 5790 | 5790 | 5790 | 90 |
| 348 | 20231127 | 134300 | 1659399470 | 5800 | 5800 | 5800 | 5800 | 0 |
| 349 | 20231127 | 134200 | 1659399470 | 5800 | 5800 | 5800 | 5800 | 0 |
| 350 | 20231127 | 134100 | 1659399470 | 5800 | 5800 | 5800 | 5800 | 0 |
| 351 | 20231127 | 134000 | 1659399470 | 5800 | 5800 | 5800 | 5800 | 5 |
| 352 | 20231127 | 133900 | 1659370470 | 5800 | 5800 | 5800 | 5800 | 104 |
| 353 | 20231127 | 133800 | 1658767270 | 5800 | 5800 | 5810 | 5800 | 642 |
| 354 | 20231127 | 133700 | 1655043300 | 5800 | 5800 | 5800 | 5790 | 2167 |
| 355 | 20231127 | 133600 | 1642474710 | 5790 | 5800 | 5800 | 5790 | 51 |
| 356 | 20231127 | 133500 | 1642178970 | 5790 | 5790 | 5790 | 5790 | 50 |
| 357 | 20231127 | 133400 | 1641889470 | 5800 | 5780 | 5800 | 5780 | 15 |
| 358 | 20231127 | 133300 | 1641802750 | 5780 | 5780 | 5780 | 5780 | 51 |
| 359 | 20231127 | 133200 | 1641507970 | 5790 | 5790 | 5790 | 5790 | 2144 |
| 360 | 20231127 | 133100 | 1629094210 | 5770 | 5780 | 5780 | 5770 | 123 |
| 361 | 20231127 | 133000 | 1628384490 | 5770 | 5770 | 5770 | 5770 | 0 |
| 362 | 20231127 | 132900 | 1628384490 | 5770 | 5790 | 5790 | 5770 | 5897 |
| 363 | 20231127 | 132800 | 1594351840 | 5780 | 5790 | 5790 | 5780 | 3858 |
| 364 | 20231127 | 132700 | 1572050240 | 5800 | 5790 | 5800 | 5780 | 27 |
| 365 | 20231127 | 132600 | 1571893980 | 5780 | 5780 | 5780 | 5780 | 0 |
| 366 | 20231127 | 132500 | 1571893980 | 5780 | 5790 | 5790 | 5780 | 500 |
| 367 | 20231127 | 132400 | 1569003830 | 5790 | 5790 | 5790 | 5790 | 540 |
| 368 | 20231127 | 132300 | 1565877230 | 5800 | 5800 | 5800 | 5800 | 95 |
| 369 | 20231127 | 132200 | 1565326230 | 5790 | 5800 | 5800 | 5790 | 1164 |
| 370 | 20231127 | 132100 | 1558580330 | 5800 | 5810 | 5810 | 5800 | 1181 |
| 371 | 20231127 | 132000 | 1551721900 | 5800 | 5800 | 5800 | 5800 | 5081 |
| 372 | 20231127 | 131900 | 1522252100 | 5800 | 5800 | 5800 | 5800 | 1 |
| 373 | 20231127 | 131800 | 1522246300 | 5790 | 5790 | 5790 | 5790 | 3795 |
| 374 | 20231127 | 131700 | 1500273250 | 5790 | 5790 | 5790 | 5790 | 0 |
| 375 | 20231127 | 131600 | 1500273250 | 5790 | 5790 | 5790 | 5790 | 0 |
| 376 | 20231127 | 131500 | 1500273250 | 5790 | 5790 | 5790 | 5790 | 15 |
| 377 | 20231127 | 131400 | 1500186400 | 5790 | 5790 | 5790 | 5790 | 500 |
| 378 | 20231127 | 131300 | 1497291400 | 5790 | 5780 | 5790 | 5780 | 72 |
| 379 | 20231127 | 131200 | 1496875030 | 5780 | 5780 | 5780 | 5780 | 127 |
| 380 | 20231127 | 131100 | 1496140970 | 5780 | 5770 | 5780 | 5770 | 700 |
| 381 | 20231127 | 131000 | 1492098970 | 5770 | 5770 | 5770 | 5770 | 48 |
| 382 | 20231127 | 130900 | 1491822010 | 5780 | 5780 | 5780 | 5780 | 1002 |
| 383 | 20231127 | 130800 | 1486030450 | 5770 | 5770 | 5770 | 5770 | 880 |
| 384 | 20231127 | 130700 | 1480952850 | 5760 | 5760 | 5760 | 5760 | 0 |
| 385 | 20231127 | 130600 | 1480952850 | 5760 | 5770 | 5770 | 5760 | 242 |
| 386 | 20231127 | 130500 | 1479557780 | 5770 | 5770 | 5770 | 5770 | 108 |
| 387 | 20231127 | 130400 | 1478934620 | 5770 | 5780 | 5780 | 5770 | 387 |
| 388 | 20231127 | 130300 | 1476701620 | 5770 | 5770 | 5770 | 5770 | 92 |
| 389 | 20231127 | 130200 | 1476170780 | 5770 | 5770 | 5770 | 5770 | 260 |
| 390 | 20231127 | 130100 | 1474670580 | 5770 | 5770 | 5770 | 5770 | 200 |
| 391 | 20231127 | 130000 | 1473516580 | 5770 | 5770 | 5780 | 5770 | 188 |
| 392 | 20231127 | 125900 | 1472431790 | 5780 | 5780 | 5780 | 5770 | 1820 |
| 393 | 20231127 | 125800 | 1461929850 | 5770 | 5770 | 5770 | 5770 | 5110 |
| 394 | 20231127 | 125700 | 1432445150 | 5770 | 5770 | 5770 | 5770 | 0 |
| 395 | 20231127 | 125600 | 1432445150 | 5770 | 5780 | 5780 | 5770 | 5133 |
| 396 | 20231127 | 125500 | 1402821580 | 5780 | 5780 | 5780 | 5780 | 618 |
| 397 | 20231127 | 125400 | 1399249540 | 5780 | 5780 | 5780 | 5780 | 578 |
| 398 | 20231127 | 125300 | 1395908700 | 5770 | 5780 | 5780 | 5770 | 1574 |
| 399 | 20231127 | 125200 | 1386811080 | 5790 | 5780 | 5790 | 5780 | 3205 |
| 400 | 20231127 | 125100 | 1368286130 | 5780 | 5790 | 5790 | 5780 | 110 |
| 401 | 20231127 | 125000 | 1367650230 | 5780 | 5780 | 5780 | 5780 | 82 |
| 402 | 20231127 | 124900 | 1367176270 | 5790 | 5790 | 5790 | 5790 | 180 |
| 403 | 20231127 | 124800 | 1366134070 | 5780 | 5780 | 5780 | 5780 | 2382 |
| 404 | 20231127 | 124700 | 1352366110 | 5770 | 5770 | 5770 | 5770 | 50 |
| 405 | 20231127 | 124600 | 1352077610 | 5780 | 5780 | 5780 | 5780 | 979 |
| 406 | 20231127 | 124500 | 1346418990 | 5780 | 5780 | 5780 | 5780 | 1 |
| 407 | 20231127 | 124400 | 1346413210 | 5780 | 5780 | 5780 | 5780 | 629 |
| 408 | 20231127 | 124300 | 1342777590 | 5780 | 5780 | 5780 | 5780 | 1000 |
| 409 | 20231127 | 124200 | 1336997590 | 5780 | 5780 | 5780 | 5780 | 308 |
| 410 | 20231127 | 124100 | 1335217350 | 5780 | 5780 | 5780 | 5780 | 100 |
| 411 | 20231127 | 124000 | 1334639350 | 5780 | 5790 | 5790 | 5780 | 380 |
| 412 | 20231127 | 123900 | 1332442850 | 5780 | 5780 | 5780 | 5780 | 0 |
| 413 | 20231127 | 123800 | 1332442850 | 5780 | 5780 | 5780 | 5780 | 594 |
| 414 | 20231127 | 123700 | 1329009530 | 5780 | 5780 | 5780 | 5780 | 1094 |
| 415 | 20231127 | 123600 | 1322686210 | 5770 | 5770 | 5770 | 5770 | 636 |
| 416 | 20231127 | 123500 | 1319016490 | 5780 | 5780 | 5780 | 5780 | 4 |
| 417 | 20231127 | 123400 | 1318993370 | 5780 | 5780 | 5780 | 5780 | 1233 |
| 418 | 20231127 | 123300 | 1311866630 | 5780 | 5780 | 5780 | 5780 | 0 |
| 419 | 20231127 | 123200 | 1311866630 | 5780 | 5780 | 5790 | 5780 | 566 |
| 420 | 20231127 | 123100 | 1308594900 | 5780 | 5780 | 5780 | 5780 | 0 |
| 421 | 20231127 | 123000 | 1308594900 | 5780 | 5780 | 5780 | 5780 | 1612 |
| 422 | 20231127 | 122900 | 1299277540 | 5780 | 5780 | 5780 | 5780 | 581 |
| 423 | 20231127 | 122800 | 1295919360 | 5780 | 5780 | 5780 | 5770 | 12 |
| 424 | 20231127 | 122700 | 1295850100 | 5780 | 5770 | 5780 | 5770 | 9 |
| 425 | 20231127 | 122600 | 1295798130 | 5780 | 5780 | 5790 | 5770 | 4246 |
| 426 | 20231127 | 122500 | 1271297890 | 5780 | 5780 | 5790 | 5780 | 2142 |
| 427 | 20231127 | 122400 | 1258917100 | 5770 | 5770 | 5770 | 5770 | 342 |
| 428 | 20231127 | 122300 | 1256943760 | 5780 | 5770 | 5780 | 5770 | 63 |
| 429 | 20231127 | 122200 | 1256579910 | 5780 | 5780 | 5780 | 5780 | 1 |
| 430 | 20231127 | 122100 | 1256574130 | 5780 | 5780 | 5780 | 5780 | 1440 |
| 431 | 20231127 | 122000 | 1248250930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 432 | 20231127 | 121900 | 1248250930 | 5780 | 5780 | 5780 | 5780 | 10 |
| 433 | 20231127 | 121800 | 1248193130 | 5780 | 5790 | 5790 | 5780 | 2708 |
| 434 | 20231127 | 121700 | 1232536000 | 5780 | 5780 | 5780 | 5780 | 889 |
| 435 | 20231127 | 121600 | 1227397580 | 5780 | 5780 | 5780 | 5780 | 41 |
| 436 | 20231127 | 121500 | 1227160600 | 5780 | 5780 | 5780 | 5780 | 120 |
| 437 | 20231127 | 121400 | 1226467000 | 5780 | 5780 | 5780 | 5780 | 227 |
| 438 | 20231127 | 121300 | 1225154940 | 5770 | 5780 | 5780 | 5770 | 27 |
| 439 | 20231127 | 121200 | 1224998890 | 5770 | 5770 | 5770 | 5770 | 200 |
| 440 | 20231127 | 121100 | 1223844890 | 5770 | 5780 | 5780 | 5770 | 3752 |
| 441 | 20231127 | 121000 | 1202169330 | 5780 | 5770 | 5780 | 5770 | 901 |
| 442 | 20231127 | 120900 | 1196970550 | 5780 | 5780 | 5780 | 5780 | 235 |
| 443 | 20231127 | 120800 | 1195612250 | 5770 | 5770 | 5770 | 5770 | 160 |
| 444 | 20231127 | 120700 | 1194689050 | 5770 | 5770 | 5770 | 5770 | 1000 |
| 445 | 20231127 | 120600 | 1188919050 | 5770 | 5770 | 5770 | 5770 | 115 |
| 446 | 20231127 | 120500 | 1188255500 | 5780 | 5780 | 5780 | 5780 | 97 |
| 447 | 20231127 | 120400 | 1187694840 | 5780 | 5780 | 5780 | 5780 | 13 |
| 448 | 20231127 | 120300 | 1187619700 | 5780 | 5780 | 5780 | 5770 | 240 |
| 449 | 20231127 | 120200 | 1186232510 | 5780 | 5780 | 5780 | 5780 | 286 |
| 450 | 20231127 | 120100 | 1184579430 | 5780 | 5780 | 5780 | 5780 | 1005 |
| 451 | 20231127 | 120000 | 1178770530 | 5780 | 5780 | 5780 | 5770 | 32 |
| 452 | 20231127 | 115900 | 1178585870 | 5780 | 5770 | 5780 | 5770 | 490 |
| 453 | 20231127 | 115800 | 1175754620 | 5770 | 5770 | 5770 | 5770 | 400 |
| 454 | 20231127 | 115700 | 1173446620 | 5780 | 5780 | 5780 | 5780 | 3 |
| 455 | 20231127 | 115600 | 1173429280 | 5780 | 5780 | 5780 | 5780 | 10 |
| 456 | 20231127 | 115500 | 1173371480 | 5770 | 5770 | 5770 | 5770 | 708 |
| 457 | 20231127 | 115400 | 1169286320 | 5770 | 5770 | 5770 | 5770 | 150 |
| 458 | 20231127 | 115300 | 1168420820 | 5780 | 5770 | 5780 | 5770 | 119 |
| 459 | 20231127 | 115200 | 1167733690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 460 | 20231127 | 115100 | 1167733690 | 5780 | 5780 | 5780 | 5780 | 31 |
| 461 | 20231127 | 115000 | 1167554510 | 5770 | 5770 | 5770 | 5770 | 1300 |
| 462 | 20231127 | 114900 | 1160053510 | 5770 | 5780 | 5780 | 5770 | 123 |
| 463 | 20231127 | 114800 | 1159343090 | 5770 | 5770 | 5780 | 5770 | 129 |
| 464 | 20231127 | 114700 | 1158598460 | 5770 | 5770 | 5780 | 5770 | 206 |
| 465 | 20231127 | 114600 | 1157409830 | 5770 | 5770 | 5770 | 5770 | 350 |
| 466 | 20231127 | 114500 | 1155390330 | 5770 | 5780 | 5780 | 5770 | 103 |
| 467 | 20231127 | 114400 | 1154795990 | 5780 | 5780 | 5780 | 5770 | 227 |
| 468 | 20231127 | 114300 | 1153484980 | 5770 | 5770 | 5770 | 5770 | 50 |
| 469 | 20231127 | 114200 | 1153196480 | 5770 | 5770 | 5780 | 5770 | 145 |
| 470 | 20231127 | 114100 | 1152359380 | 5770 | 5770 | 5780 | 5770 | 127 |
| 471 | 20231127 | 114000 | 1151626370 | 5770 | 5780 | 5780 | 5770 | 560 |
| 472 | 20231127 | 113900 | 1148390070 | 5770 | 5780 | 5780 | 5770 | 145 |
| 473 | 20231127 | 113800 | 1147553370 | 5780 | 5780 | 5780 | 5770 | 71 |
| 474 | 20231127 | 113700 | 1147143480 | 5770 | 5770 | 5770 | 5770 | 2100 |
| 475 | 20231127 | 113600 | 1135026480 | 5770 | 5770 | 5780 | 5770 | 360 |
| 476 | 20231127 | 113500 | 1132948760 | 5770 | 5780 | 5790 | 5770 | 167 |
| 477 | 20231127 | 113400 | 1131984320 | 5770 | 5770 | 5770 | 5770 | 100 |
| 478 | 20231127 | 113300 | 1131407320 | 5770 | 5780 | 5780 | 5770 | 499 |
| 479 | 20231127 | 113200 | 1128527060 | 5770 | 5770 | 5770 | 5770 | 258 |
| 480 | 20231127 | 113100 | 1127038400 | 5770 | 5770 | 5770 | 5770 | 100 |
| 481 | 20231127 | 113000 | 1126461400 | 5770 | 5770 | 5770 | 5770 | 99 |
| 482 | 20231127 | 112900 | 1125890170 | 5780 | 5780 | 5780 | 5780 | 584 |
| 483 | 20231127 | 112800 | 1122514650 | 5780 | 5780 | 5780 | 5780 | 155 |
| 484 | 20231127 | 112700 | 1121618750 | 5790 | 5780 | 5790 | 5780 | 306 |
| 485 | 20231127 | 112600 | 1119848360 | 5780 | 5780 | 5780 | 5770 | 930 |
| 486 | 20231127 | 112500 | 1114473550 | 5770 | 5780 | 5790 | 5770 | 2216 |
| 487 | 20231127 | 112400 | 1101665470 | 5790 | 5780 | 5790 | 5780 | 75 |
| 488 | 20231127 | 112300 | 1101231870 | 5780 | 5780 | 5780 | 5780 | 2114 |
| 489 | 20231127 | 112200 | 1089012950 | 5780 | 5780 | 5780 | 5780 | 100 |
| 490 | 20231127 | 112100 | 1088434950 | 5780 | 5780 | 5780 | 5780 | 1790 |
| 491 | 20231127 | 112000 | 1078088750 | 5780 | 5780 | 5780 | 5780 | 683 |
| 492 | 20231127 | 111900 | 1074141010 | 5780 | 5780 | 5780 | 5780 | 200 |
| 493 | 20231127 | 111800 | 1072985010 | 5780 | 5780 | 5780 | 5780 | 2500 |
| 494 | 20231127 | 111700 | 1058535010 | 5780 | 5780 | 5780 | 5780 | 133 |
| 495 | 20231127 | 111600 | 1057766270 | 5790 | 5790 | 5790 | 5790 | 1 |
| 496 | 20231127 | 111500 | 1057760480 | 5790 | 5790 | 5790 | 5790 | 620 |
| 497 | 20231127 | 111400 | 1054170680 | 5790 | 5790 | 5790 | 5790 | 2 |
| 498 | 20231127 | 111300 | 1054159100 | 5790 | 5790 | 5790 | 5780 | 951 |
| 499 | 20231127 | 111200 | 1048659810 | 5790 | 5790 | 5790 | 5780 | 803 |
| 500 | 20231127 | 111100 | 1044012440 | 5790 | 5790 | 5790 | 5790 | 0 |
| 501 | 20231127 | 111000 | 1044012440 | 5790 | 5790 | 5790 | 5790 | 66 |
| 502 | 20231127 | 110900 | 1043630300 | 5790 | 5790 | 5790 | 5790 | 30 |
| 503 | 20231127 | 110800 | 1043456600 | 5800 | 5800 | 5800 | 5800 | 2 |
| 504 | 20231127 | 110700 | 1043445000 | 5800 | 5800 | 5800 | 5790 | 12 |
| 505 | 20231127 | 110600 | 1043375500 | 5800 | 5800 | 5800 | 5790 | 60 |
| 506 | 20231127 | 110500 | 1043027720 | 5790 | 5790 | 5790 | 5790 | 11 |
| 507 | 20231127 | 110400 | 1042964030 | 5780 | 5790 | 5790 | 5780 | 300 |
| 508 | 20231127 | 110300 | 1041229030 | 5790 | 5790 | 5790 | 5780 | 556 |
| 509 | 20231127 | 110200 | 1038009800 | 5790 | 5790 | 5790 | 5790 | 888 |
| 510 | 20231127 | 110100 | 1032868280 | 5790 | 5790 | 5790 | 5790 | 19 |
| 511 | 20231127 | 110000 | 1032758270 | 5790 | 5790 | 5790 | 5790 | 500 |
| 512 | 20231127 | 105900 | 1029863270 | 5780 | 5780 | 5790 | 5780 | 433 |
| 513 | 20231127 | 105800 | 1027359570 | 5780 | 5780 | 5780 | 5780 | 223 |
| 514 | 20231127 | 105700 | 1026070630 | 5790 | 5780 | 5790 | 5780 | 6 |
| 515 | 20231127 | 105600 | 1026035910 | 5790 | 5790 | 5790 | 5790 | 15 |
| 516 | 20231127 | 105500 | 1025949060 | 5780 | 5780 | 5780 | 5780 | 1418 |
| 517 | 20231127 | 105400 | 1017753020 | 5780 | 5780 | 5780 | 5780 | 1 |
| 518 | 20231127 | 105300 | 1017747240 | 5780 | 5780 | 5780 | 5780 | 142 |
| 519 | 20231127 | 105200 | 1016926480 | 5780 | 5780 | 5780 | 5780 | 70 |
| 520 | 20231127 | 105100 | 1016521880 | 5780 | 5780 | 5780 | 5780 | 317 |
| 521 | 20231127 | 105000 | 1014689620 | 5790 | 5790 | 5790 | 5790 | 181 |
| 522 | 20231127 | 104900 | 1013641630 | 5780 | 5780 | 5780 | 5780 | 0 |
| 523 | 20231127 | 104800 | 1013641630 | 5780 | 5780 | 5780 | 5780 | 1100 |
| 524 | 20231127 | 104700 | 1007283630 | 5780 | 5780 | 5780 | 5780 | 0 |
| 525 | 20231127 | 104600 | 1007283630 | 5780 | 5780 | 5780 | 5780 | 165 |
| 526 | 20231127 | 104500 | 1006329930 | 5780 | 5780 | 5780 | 5780 | 500 |
| 527 | 20231127 | 104400 | 1003439930 | 5780 | 5780 | 5780 | 5780 | 1113 |
| 528 | 20231127 | 104300 | 997006790 | 5790 | 5790 | 5790 | 5790 | 9 |
| 529 | 20231127 | 104200 | 996954680 | 5780 | 5780 | 5780 | 5780 | 100 |
| 530 | 20231127 | 104100 | 996376680 | 5780 | 5790 | 5790 | 5780 | 500 |
| 531 | 20231127 | 104000 | 993483680 | 5790 | 5790 | 5790 | 5790 | 120 |
| 532 | 20231127 | 103900 | 992788880 | 5790 | 5780 | 5790 | 5780 | 77 |
| 533 | 20231127 | 103800 | 992343690 | 5790 | 5790 | 5790 | 5790 | 13 |
| 534 | 20231127 | 103700 | 992268420 | 5790 | 5780 | 5790 | 5780 | 60 |
| 535 | 20231127 | 103600 | 991921250 | 5780 | 5780 | 5780 | 5780 | 1328 |
| 536 | 20231127 | 103500 | 984245410 | 5780 | 5770 | 5780 | 5770 | 82 |
| 537 | 20231127 | 103400 | 983772070 | 5770 | 5780 | 5780 | 5770 | 53 |
| 538 | 20231127 | 103300 | 983466230 | 5780 | 5780 | 5780 | 5780 | 1 |
| 539 | 20231127 | 103200 | 983460450 | 5780 | 5780 | 5780 | 5780 | 69 |
| 540 | 20231127 | 103100 | 983061630 | 5780 | 5780 | 5780 | 5780 | 611 |
| 541 | 20231127 | 103000 | 979530050 | 5780 | 5780 | 5780 | 5780 | 2 |
| 542 | 20231127 | 102900 | 979518490 | 5780 | 5780 | 5780 | 5780 | 1 |
| 543 | 20231127 | 102800 | 979512710 | 5770 | 5770 | 5770 | 5770 | 110 |
| 544 | 20231127 | 102700 | 978878010 | 5770 | 5790 | 5790 | 5770 | 643 |
| 545 | 20231127 | 102600 | 975166420 | 5780 | 5780 | 5780 | 5780 | 153 |
| 546 | 20231127 | 102500 | 974282080 | 5780 | 5790 | 5790 | 5770 | 1384 |
| 547 | 20231127 | 102400 | 966295740 | 5790 | 5770 | 5790 | 5770 | 3101 |
| 548 | 20231127 | 102300 | 948367860 | 5780 | 5780 | 5780 | 5780 | 785 |
| 549 | 20231127 | 102200 | 943830560 | 5780 | 5780 | 5780 | 5780 | 31 |
| 550 | 20231127 | 102100 | 943651380 | 5780 | 5780 | 5780 | 5770 | 13 |
| 551 | 20231127 | 102000 | 943576310 | 5780 | 5780 | 5780 | 5780 | 125 |
| 552 | 20231127 | 101900 | 942853810 | 5780 | 5780 | 5780 | 5780 | 53 |
| 553 | 20231127 | 101800 | 942547470 | 5770 | 5770 | 5770 | 5770 | 29 |
| 554 | 20231127 | 101700 | 942380140 | 5770 | 5780 | 5780 | 5770 | 101 |
| 555 | 20231127 | 101600 | 941797360 | 5780 | 5770 | 5780 | 5770 | 263 |
| 556 | 20231127 | 101500 | 940279840 | 5780 | 5770 | 5780 | 5770 | 325 |
| 557 | 20231127 | 101400 | 938404120 | 5770 | 5770 | 5770 | 5770 | 612 |
| 558 | 20231127 | 101300 | 934872880 | 5770 | 5770 | 5770 | 5770 | 194 |
| 559 | 20231127 | 101200 | 933753500 | 5770 | 5770 | 5770 | 5770 | 1051 |
| 560 | 20231127 | 101100 | 927689230 | 5770 | 5770 | 5770 | 5760 | 4794 |
| 561 | 20231127 | 101000 | 900054850 | 5770 | 5770 | 5770 | 5770 | 173 |
| 562 | 20231127 | 100900 | 899056640 | 5770 | 5770 | 5770 | 5770 | 1 |
| 563 | 20231127 | 100800 | 899050870 | 5770 | 5760 | 5770 | 5760 | 238 |
| 564 | 20231127 | 100700 | 897679360 | 5760 | 5770 | 5770 | 5760 | 426 |
| 565 | 20231127 | 100600 | 895221350 | 5770 | 5760 | 5770 | 5760 | 208 |
| 566 | 20231127 | 100500 | 894022070 | 5760 | 5770 | 5770 | 5760 | 286 |
| 567 | 20231127 | 100400 | 892372020 | 5770 | 5770 | 5780 | 5770 | 5448 |
| 568 | 20231127 | 100300 | 860936690 | 5770 | 5770 | 5780 | 5770 | 206 |
| 569 | 20231127 | 100200 | 859747070 | 5780 | 5780 | 5780 | 5780 | 19 |
| 570 | 20231127 | 100100 | 859637250 | 5780 | 5780 | 5780 | 5780 | 1778 |
| 571 | 20231127 | 100000 | 849360410 | 5780 | 5780 | 5780 | 5780 | 927 |
| 572 | 20231127 | 095900 | 844002350 | 5780 | 5780 | 5780 | 5780 | 10 |
| 573 | 20231127 | 095800 | 843944550 | 5790 | 5780 | 5790 | 5770 | 2692 |
| 574 | 20231127 | 095700 | 828387780 | 5780 | 5780 | 5780 | 5770 | 453 |
| 575 | 20231127 | 095600 | 825769750 | 5770 | 5770 | 5770 | 5770 | 20 |
| 576 | 20231127 | 095500 | 825654350 | 5770 | 5770 | 5770 | 5770 | 29 |
| 577 | 20231127 | 095400 | 825487020 | 5780 | 5780 | 5780 | 5770 | 250 |
| 578 | 20231127 | 095300 | 824043940 | 5780 | 5780 | 5780 | 5780 | 459 |
| 579 | 20231127 | 095200 | 821390920 | 5790 | 5790 | 5790 | 5790 | 296 |
| 580 | 20231127 | 095100 | 819677080 | 5790 | 5780 | 5790 | 5780 | 551 |
| 581 | 20231127 | 095000 | 816492290 | 5780 | 5780 | 5780 | 5780 | 8 |
| 582 | 20231127 | 094900 | 816446050 | 5780 | 5780 | 5780 | 5780 | 615 |
| 583 | 20231127 | 094800 | 812891350 | 5780 | 5780 | 5780 | 5780 | 750 |
| 584 | 20231127 | 094700 | 808556350 | 5780 | 5790 | 5790 | 5780 | 369 |
| 585 | 20231127 | 094600 | 806421290 | 5790 | 5790 | 5790 | 5790 | 100 |
| 586 | 20231127 | 094500 | 805842290 | 5790 | 5790 | 5790 | 5790 | 262 |
| 587 | 20231127 | 094400 | 804325310 | 5800 | 5800 | 5800 | 5800 | 103 |
| 588 | 20231127 | 094300 | 803727910 | 5800 | 5780 | 5800 | 5780 | 1553 |
| 589 | 20231127 | 094200 | 794749420 | 5780 | 5780 | 5780 | 5780 | 373 |
| 590 | 20231127 | 094100 | 792593480 | 5780 | 5770 | 5780 | 5770 | 5405 |
| 591 | 20231127 | 094000 | 761364300 | 5770 | 5780 | 5780 | 5770 | 1223 |
| 592 | 20231127 | 093900 | 754296360 | 5780 | 5790 | 5790 | 5780 | 20 |
| 593 | 20231127 | 093800 | 754180730 | 5800 | 5800 | 5800 | 5800 | 2234 |
| 594 | 20231127 | 093700 | 741223530 | 5800 | 5810 | 5810 | 5770 | 3379 |
| 595 | 20231127 | 093600 | 721698510 | 5800 | 5800 | 5800 | 5800 | 283 |
| 596 | 20231127 | 093500 | 720057110 | 5790 | 5790 | 5790 | 5790 | 66 |
| 597 | 20231127 | 093400 | 719674970 | 5790 | 5780 | 5790 | 5780 | 1228 |
| 598 | 20231127 | 093300 | 712569850 | 5780 | 5780 | 5780 | 5780 | 71 |
| 599 | 20231127 | 093200 | 712159470 | 5780 | 5780 | 5780 | 5780 | 574 |
| 600 | 20231127 | 093100 | 708841750 | 5790 | 5780 | 5790 | 5780 | 79 |
| 601 | 20231127 | 093000 | 708385090 | 5770 | 5760 | 5770 | 5760 | 4254 |
| 602 | 20231127 | 092900 | 683855850 | 5760 | 5770 | 5770 | 5760 | 715 |
| 603 | 20231127 | 092800 | 679733070 | 5770 | 5780 | 5780 | 5770 | 1497 |
| 604 | 20231127 | 092700 | 671086320 | 5780 | 5790 | 5790 | 5780 | 207 |
| 605 | 20231127 | 092600 | 669889850 | 5790 | 5790 | 5790 | 5780 | 1449 |
| 606 | 20231127 | 092500 | 661512430 | 5780 | 5770 | 5780 | 5770 | 1732 |
| 607 | 20231127 | 092400 | 651517590 | 5770 | 5760 | 5770 | 5760 | 599 |
| 608 | 20231127 | 092300 | 648063370 | 5770 | 5760 | 5770 | 5750 | 1127 |
| 609 | 20231127 | 092200 | 641567600 | 5750 | 5730 | 5750 | 5730 | 908 |
| 610 | 20231127 | 092100 | 636357480 | 5740 | 5730 | 5740 | 5730 | 1048 |
| 611 | 20231127 | 092000 | 630346980 | 5740 | 5750 | 5750 | 5730 | 4492 |
| 612 | 20231127 | 091900 | 604565070 | 5740 | 5760 | 5760 | 5740 | 9088 |
| 613 | 20231127 | 091800 | 552344520 | 5760 | 5760 | 5760 | 5750 | 1486 |
| 614 | 20231127 | 091700 | 543786460 | 5770 | 5740 | 5770 | 5740 | 117 |
| 615 | 20231127 | 091600 | 543113710 | 5730 | 5730 | 5740 | 5730 | 7364 |
| 616 | 20231127 | 091500 | 500899390 | 5730 | 5760 | 5760 | 5730 | 17709 |
| 617 | 20231127 | 091400 | 399209570 | 5760 | 5760 | 5770 | 5760 | 5009 |
| 618 | 20231127 | 091300 | 370357710 | 5770 | 5780 | 5780 | 5760 | 7445 |
| 619 | 20231127 | 091200 | 327401110 | 5780 | 5790 | 5790 | 5770 | 5929 |
| 620 | 20231127 | 091100 | 293132570 | 5790 | 5800 | 5800 | 5790 | 1353 |
| 621 | 20231127 | 091000 | 285295530 | 5790 | 5790 | 5790 | 5780 | 2499 |
| 622 | 20231127 | 090900 | 270829550 | 5800 | 5790 | 5800 | 5780 | 1439 |
| 623 | 20231127 | 090800 | 262497250 | 5790 | 5790 | 5800 | 5780 | 3065 |
| 624 | 20231127 | 090700 | 244752080 | 5780 | 5790 | 5790 | 5780 | 2825 |
| 625 | 20231127 | 090600 | 228407330 | 5780 | 5770 | 5780 | 5770 | 520 |
| 626 | 20231127 | 090500 | 225404780 | 5770 | 5770 | 5780 | 5770 | 4046 |
| 627 | 20231127 | 090400 | 202055840 | 5770 | 5770 | 5780 | 5770 | 2513 |
| 628 | 20231127 | 090300 | 187554440 | 5780 | 5800 | 5810 | 5770 | 13596 |
| 629 | 20231127 | 090200 | 108821020 | 5810 | 5810 | 5810 | 5800 | 6203 |
| 630 | 20231127 | 090100 | 72805200 | 5820 | 5810 | 5820 | 5810 | 3617 |
| 631 | 20231127 | 090000 | 51789150 | 5810 | 5840 | 5840 | 5810 | 8890 |