29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 3 | 20231127 | 184100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20231127 | 184000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20231127 | 183900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20231127 | 183800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20231127 | 183700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20231127 | 183600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20231127 | 183500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20231127 | 183400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20231127 | 183300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20231127 | 183200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20231127 | 183100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20231127 | 183000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20231127 | 182900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20231127 | 182800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20231127 | 182700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20231127 | 182600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20231127 | 182500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20231127 | 182400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20231127 | 182300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20231127 | 182200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20231127 | 182100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20231127 | 182000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20231127 | 181900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20231127 | 181800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20231127 | 181700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20231127 | 181600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20231127 | 181500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20231127 | 181400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20231127 | 181300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20231127 | 181200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 33 | 20231127 | 181100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20231127 | 181000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20231127 | 180900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20231127 | 180800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20231127 | 180700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20231127 | 180600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20231127 | 180500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20231127 | 180400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20231127 | 180300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20231127 | 180200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20231127 | 180100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20231127 | 180000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20231127 | 175900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20231127 | 175800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20231127 | 175700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20231127 | 175600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20231127 | 175500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20231127 | 175400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20231127 | 175300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20231127 | 175200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20231127 | 175100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20231127 | 175000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20231127 | 174900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20231127 | 174800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20231127 | 174700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20231127 | 174600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20231127 | 174500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20231127 | 174400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20231127 | 174300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20231127 | 174200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 63 | 20231127 | 174100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20231127 | 174000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20231127 | 173900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20231127 | 173800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20231127 | 173700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20231127 | 173600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20231127 | 173500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20231127 | 173400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20231127 | 173300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20231127 | 173200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20231127 | 173100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20231127 | 173000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20231127 | 172900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20231127 | 172800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20231127 | 172700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20231127 | 172600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20231127 | 172500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20231127 | 172400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20231127 | 172300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20231127 | 172200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20231127 | 172100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20231127 | 172000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20231127 | 171900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20231127 | 171800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20231127 | 171700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20231127 | 171600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20231127 | 171500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20231127 | 171400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20231127 | 171300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20231127 | 171200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 93 | 20231127 | 171100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20231127 | 171000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20231127 | 170900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20231127 | 170800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20231127 | 170700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20231127 | 170600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20231127 | 170500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20231127 | 170400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20231127 | 170300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20231127 | 170200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20231127 | 170100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20231127 | 170000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20231127 | 165900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20231127 | 165800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20231127 | 165700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20231127 | 165600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20231127 | 165500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20231127 | 165400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20231127 | 165300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20231127 | 165200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20231127 | 165100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20231127 | 165000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20231127 | 164900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20231127 | 164800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20231127 | 164700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20231127 | 164600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20231127 | 164500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20231127 | 164400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20231127 | 164300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20231127 | 164200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 123 | 20231127 | 164100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20231127 | 164000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20231127 | 163900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20231127 | 163800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20231127 | 163700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20231127 | 163600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20231127 | 163500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20231127 | 163400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20231127 | 163300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20231127 | 163200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20231127 | 163100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20231127 | 163000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20231127 | 162900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20231127 | 162800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20231127 | 162700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20231127 | 162600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20231127 | 162500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20231127 | 162400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20231127 | 162300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20231127 | 162200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20231127 | 162100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20231127 | 162000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20231127 | 161900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20231127 | 161800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20231127 | 161700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20231127 | 161600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20231127 | 161500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20231127 | 161400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20231127 | 161300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20231127 | 161200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 153 | 20231127 | 161100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20231127 | 161000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20231127 | 160900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20231127 | 160800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20231127 | 160700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20231127 | 160600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20231127 | 160500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20231127 | 160400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20231127 | 160300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20231127 | 160200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20231127 | 160100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20231127 | 160000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20231127 | 155900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20231127 | 155800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20231127 | 155700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20231127 | 155600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20231127 | 155500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20231127 | 155400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20231127 | 155300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20231127 | 155200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20231127 | 155100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20231127 | 155000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20231127 | 154900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20231127 | 154800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20231127 | 154700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20231127 | 154600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20231127 | 154500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20231127 | 154400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20231127 | 154300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20231127 | 154200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 183 | 20231127 | 154100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20231127 | 154000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20231127 | 153900 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20231127 | 153800 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20231127 | 153700 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20231127 | 153600 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20231127 | 153500 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20231127 | 153400 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20231127 | 153300 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20231127 | 153200 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20231127 | 153100 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20231127 | 153000 | 7575619225 | 2170 | 2170 | 2170 | 2170 | 56764 |
| 195 | 20231127 | 152900 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20231127 | 152800 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20231127 | 152700 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20231127 | 152600 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20231127 | 152500 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20231127 | 152400 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20231127 | 152300 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20231127 | 152200 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20231127 | 152100 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20231127 | 152000 | 7452441345 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20231127 | 151900 | 7452441345 | 2190 | 2185 | 2190 | 2180 | 7032 |
| 206 | 20231127 | 151800 | 7437091630 | 2190 | 2190 | 2190 | 2180 | 4904 |
| 207 | 20231127 | 151700 | 7426358335 | 2180 | 2185 | 2190 | 2180 | 15484 |
| 208 | 20231127 | 151600 | 7392556285 | 2185 | 2185 | 2185 | 2180 | 8658 |
| 209 | 20231127 | 151500 | 7373670115 | 2190 | 2185 | 2190 | 2185 | 9371 |
| 210 | 20231127 | 151400 | 7353190835 | 2190 | 2195 | 2195 | 2185 | 3445 |
| 211 | 20231127 | 151300 | 7345655425 | 2190 | 2190 | 2195 | 2185 | 3086 |
| 212 | 20231127 | 151200 | 7338894570 | 2190 | 2190 | 2195 | 2185 | 3815 |
| 213 | 20231127 | 151100 | 7330550770 | 2190 | 2190 | 2195 | 2185 | 5926 |
| 214 | 20231127 | 151000 | 7317572460 | 2190 | 2190 | 2195 | 2190 | 905 |
| 215 | 20231127 | 150900 | 7315590505 | 2190 | 2190 | 2195 | 2185 | 11804 |
| 216 | 20231127 | 150800 | 7289748705 | 2185 | 2195 | 2195 | 2185 | 11637 |
| 217 | 20231127 | 150700 | 7264263645 | 2200 | 2200 | 2205 | 2190 | 7704 |
| 218 | 20231127 | 150600 | 7247360105 | 2200 | 2210 | 2210 | 2190 | 1450 |
| 219 | 20231127 | 150500 | 7244177015 | 2210 | 2200 | 2210 | 2195 | 9711 |
| 220 | 20231127 | 150400 | 7222810890 | 2200 | 2195 | 2200 | 2195 | 1166 |
| 221 | 20231127 | 150300 | 7220251265 | 2200 | 2195 | 2205 | 2190 | 8826 |
| 222 | 20231127 | 150200 | 7200857430 | 2195 | 2200 | 2200 | 2195 | 1895 |
| 223 | 20231127 | 150100 | 7196688795 | 2200 | 2195 | 2205 | 2195 | 6252 |
| 224 | 20231127 | 150000 | 7182939890 | 2190 | 2195 | 2200 | 2190 | 16668 |
| 225 | 20231127 | 145900 | 7146419450 | 2195 | 2195 | 2200 | 2190 | 16245 |
| 226 | 20231127 | 145800 | 7110785085 | 2200 | 2195 | 2200 | 2195 | 6765 |
| 227 | 20231127 | 145700 | 7095932010 | 2200 | 2210 | 2210 | 2195 | 6799 |
| 228 | 20231127 | 145600 | 7080965315 | 2210 | 2200 | 2210 | 2200 | 5926 |
| 229 | 20231127 | 145500 | 7067906855 | 2205 | 2195 | 2205 | 2195 | 1545 |
| 230 | 20231127 | 145400 | 7064507465 | 2195 | 2195 | 2205 | 2195 | 14055 |
| 231 | 20231127 | 145300 | 7033573250 | 2200 | 2195 | 2205 | 2190 | 9370 |
| 232 | 20231127 | 145200 | 7012994010 | 2200 | 2200 | 2200 | 2185 | 37727 |
| 233 | 20231127 | 145100 | 6930271520 | 2200 | 2200 | 2205 | 2195 | 8583 |
| 234 | 20231127 | 145000 | 6911394425 | 2200 | 2205 | 2205 | 2200 | 6144 |
| 235 | 20231127 | 144900 | 6897874915 | 2205 | 2205 | 2205 | 2195 | 17656 |
| 236 | 20231127 | 144800 | 6859052685 | 2200 | 2205 | 2210 | 2200 | 23024 |
| 237 | 20231127 | 144700 | 6808321925 | 2205 | 2205 | 2205 | 2200 | 13579 |
| 238 | 20231127 | 144600 | 6778444530 | 2205 | 2205 | 2205 | 2195 | 7280 |
| 239 | 20231127 | 144500 | 6762425830 | 2200 | 2210 | 2220 | 2195 | 43972 |
| 240 | 20231127 | 144400 | 6665571675 | 2220 | 2215 | 2220 | 2210 | 12526 |
| 241 | 20231127 | 144300 | 6637823085 | 2220 | 2215 | 2220 | 2205 | 46595 |
| 242 | 20231127 | 144200 | 6534755395 | 2215 | 2210 | 2215 | 2195 | 22574 |
| 243 | 20231127 | 144100 | 6484956360 | 2200 | 2215 | 2215 | 2195 | 51154 |
| 244 | 20231127 | 144000 | 6372124025 | 2210 | 2230 | 2235 | 2190 | 194435 |
| 245 | 20231127 | 143900 | 5942006475 | 2230 | 2250 | 2250 | 2225 | 101786 |
| 246 | 20231127 | 143800 | 5714558155 | 2250 | 2250 | 2275 | 2240 | 72010 |
| 247 | 20231127 | 143700 | 5552193155 | 2255 | 2275 | 2280 | 2245 | 138443 |
| 248 | 20231127 | 143600 | 5239897115 | 2270 | 2310 | 2350 | 2240 | 376552 |
| 249 | 20231127 | 143500 | 4372253325 | 2315 | 2240 | 2320 | 2235 | 259568 |
| 250 | 20231127 | 143400 | 3779289480 | 2240 | 2265 | 2305 | 2235 | 337683 |
| 251 | 20231127 | 143300 | 3008888610 | 2270 | 2255 | 2285 | 2240 | 248892 |
| 252 | 20231127 | 143200 | 2442988265 | 2260 | 2175 | 2260 | 2170 | 207145 |
| 253 | 20231127 | 143100 | 1978552870 | 2170 | 2170 | 2170 | 2170 | 993 |
| 254 | 20231127 | 143000 | 1976398060 | 2175 | 2175 | 2175 | 2175 | 1922 |
| 255 | 20231127 | 142900 | 1972217710 | 2180 | 2180 | 2180 | 2180 | 0 |
| 256 | 20231127 | 142800 | 1972217710 | 2180 | 2180 | 2180 | 2180 | 3 |
| 257 | 20231127 | 142700 | 1972211170 | 2175 | 2175 | 2175 | 2175 | 0 |
| 258 | 20231127 | 142600 | 1972211170 | 2175 | 2175 | 2175 | 2175 | 0 |
| 259 | 20231127 | 142500 | 1972211170 | 2175 | 2185 | 2185 | 2175 | 1839 |
| 260 | 20231127 | 142400 | 1968204895 | 2180 | 2180 | 2180 | 2180 | 601 |
| 261 | 20231127 | 142300 | 1966894715 | 2175 | 2175 | 2175 | 2175 | 1481 |
| 262 | 20231127 | 142200 | 1963673540 | 2175 | 2180 | 2180 | 2175 | 230 |
| 263 | 20231127 | 142100 | 1963172190 | 2180 | 2180 | 2180 | 2180 | 300 |
| 264 | 20231127 | 142000 | 1962518190 | 2180 | 2180 | 2180 | 2180 | 701 |
| 265 | 20231127 | 141900 | 1960990010 | 2185 | 2185 | 2185 | 2185 | 592 |
| 266 | 20231127 | 141800 | 1959696490 | 2185 | 2185 | 2185 | 2185 | 246 |
| 267 | 20231127 | 141700 | 1959158980 | 2190 | 2190 | 2190 | 2190 | 1 |
| 268 | 20231127 | 141600 | 1959156790 | 2185 | 2185 | 2185 | 2185 | 2782 |
| 269 | 20231127 | 141500 | 1953078120 | 2185 | 2185 | 2185 | 2185 | 10 |
| 270 | 20231127 | 141400 | 1953056270 | 2185 | 2185 | 2185 | 2185 | 0 |
| 271 | 20231127 | 141300 | 1953056270 | 2185 | 2185 | 2185 | 2180 | 899 |
| 272 | 20231127 | 141200 | 1951092955 | 2185 | 2180 | 2185 | 2180 | 1009 |
| 273 | 20231127 | 141100 | 1948893225 | 2180 | 2180 | 2180 | 2180 | 501 |
| 274 | 20231127 | 141000 | 1947801045 | 2175 | 2175 | 2175 | 2175 | 400 |
| 275 | 20231127 | 140900 | 1946931045 | 2175 | 2175 | 2175 | 2175 | 0 |
| 276 | 20231127 | 140800 | 1946931045 | 2175 | 2175 | 2175 | 2175 | 1 |
| 277 | 20231127 | 140700 | 1946928870 | 2175 | 2175 | 2175 | 2175 | 200 |
| 278 | 20231127 | 140600 | 1946493870 | 2175 | 2175 | 2180 | 2175 | 20 |
| 279 | 20231127 | 140500 | 1946450365 | 2185 | 2185 | 2185 | 2185 | 1 |
| 280 | 20231127 | 140400 | 1946448180 | 2175 | 2175 | 2175 | 2175 | 260 |
| 281 | 20231127 | 140300 | 1945882680 | 2185 | 2180 | 2185 | 2175 | 271 |
| 282 | 20231127 | 140200 | 1945292160 | 2180 | 2175 | 2180 | 2175 | 2214 |
| 283 | 20231127 | 140100 | 1940470690 | 2175 | 2180 | 2180 | 2175 | 1005 |
| 284 | 20231127 | 140000 | 1938284800 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 285 | 20231127 | 135900 | 1936109800 | 2175 | 2175 | 2175 | 2175 | 25 |
| 286 | 20231127 | 135800 | 1936055425 | 2175 | 2170 | 2175 | 2170 | 2 |
| 287 | 20231127 | 135700 | 1936051080 | 2175 | 2175 | 2175 | 2175 | 1 |
| 288 | 20231127 | 135600 | 1936048905 | 2170 | 2175 | 2180 | 2170 | 974 |
| 289 | 20231127 | 135500 | 1933930685 | 2175 | 2175 | 2175 | 2175 | 21 |
| 290 | 20231127 | 135400 | 1933885010 | 2180 | 2180 | 2180 | 2180 | 1 |
| 291 | 20231127 | 135300 | 1933882830 | 2175 | 2180 | 2180 | 2175 | 210 |
| 292 | 20231127 | 135200 | 1933425080 | 2180 | 2180 | 2180 | 2175 | 358 |
| 293 | 20231127 | 135100 | 1932646390 | 2180 | 2180 | 2180 | 2180 | 100 |
| 294 | 20231127 | 135000 | 1932428390 | 2180 | 2175 | 2180 | 2170 | 501 |
| 295 | 20231127 | 134900 | 1931341205 | 2170 | 2175 | 2180 | 2170 | 241 |
| 296 | 20231127 | 134800 | 1930816455 | 2170 | 2170 | 2170 | 2170 | 0 |
| 297 | 20231127 | 134700 | 1930816455 | 2170 | 2170 | 2170 | 2170 | 0 |
| 298 | 20231127 | 134600 | 1930816455 | 2170 | 2170 | 2170 | 2170 | 3 |
| 299 | 20231127 | 134500 | 1930809945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 300 | 20231127 | 134400 | 1930809945 | 2175 | 2175 | 2175 | 2175 | 94 |
| 301 | 20231127 | 134300 | 1930605495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 302 | 20231127 | 134200 | 1930605495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 303 | 20231127 | 134100 | 1930605495 | 2175 | 2175 | 2175 | 2175 | 8 |
| 304 | 20231127 | 134000 | 1930588095 | 2175 | 2180 | 2180 | 2175 | 119 |
| 305 | 20231127 | 133900 | 1930328925 | 2180 | 2180 | 2180 | 2175 | 160 |
| 306 | 20231127 | 133800 | 1929980375 | 2180 | 2180 | 2180 | 2180 | 1 |
| 307 | 20231127 | 133700 | 1929978195 | 2170 | 2175 | 2175 | 2170 | 5 |
| 308 | 20231127 | 133600 | 1929967325 | 2175 | 2180 | 2180 | 2175 | 261 |
| 309 | 20231127 | 133500 | 1929398500 | 2180 | 2175 | 2180 | 2170 | 325 |
| 310 | 20231127 | 133400 | 1928692225 | 2175 | 2170 | 2175 | 2170 | 221 |
| 311 | 20231127 | 133300 | 1928212630 | 2175 | 2175 | 2175 | 2175 | 2 |
| 312 | 20231127 | 133200 | 1928208280 | 2175 | 2175 | 2175 | 2175 | 2209 |
| 313 | 20231127 | 133100 | 1923403705 | 2180 | 2180 | 2180 | 2180 | 70 |
| 314 | 20231127 | 133000 | 1923251105 | 2175 | 2180 | 2180 | 2175 | 681 |
| 315 | 20231127 | 132900 | 1921766575 | 2180 | 2190 | 2190 | 2180 | 719 |
| 316 | 20231127 | 132800 | 1920198655 | 2180 | 2190 | 2190 | 2180 | 242 |
| 317 | 20231127 | 132700 | 1919669880 | 2185 | 2185 | 2185 | 2185 | 0 |
| 318 | 20231127 | 132600 | 1919669880 | 2185 | 2185 | 2185 | 2185 | 2 |
| 319 | 20231127 | 132500 | 1919665510 | 2190 | 2190 | 2190 | 2190 | 0 |
| 320 | 20231127 | 132400 | 1919665510 | 2190 | 2190 | 2190 | 2190 | 100 |
| 321 | 20231127 | 132300 | 1919446510 | 2190 | 2190 | 2190 | 2190 | 7 |
| 322 | 20231127 | 132200 | 1919431180 | 2185 | 2185 | 2185 | 2185 | 499 |
| 323 | 20231127 | 132100 | 1918340865 | 2185 | 2185 | 2185 | 2185 | 248 |
| 324 | 20231127 | 132000 | 1917798985 | 2185 | 2185 | 2185 | 2185 | 0 |
| 325 | 20231127 | 131900 | 1917798985 | 2185 | 2185 | 2185 | 2185 | 778 |
| 326 | 20231127 | 131800 | 1916099055 | 2180 | 2180 | 2180 | 2180 | 0 |
| 327 | 20231127 | 131700 | 1916099055 | 2180 | 2180 | 2180 | 2180 | 1744 |
| 328 | 20231127 | 131600 | 1912297135 | 2180 | 2175 | 2180 | 2175 | 23 |
| 329 | 20231127 | 131500 | 1912247000 | 2175 | 2175 | 2175 | 2175 | 0 |
| 330 | 20231127 | 131400 | 1912247000 | 2175 | 2175 | 2175 | 2175 | 101 |
| 331 | 20231127 | 131300 | 1912027325 | 2175 | 2175 | 2175 | 2175 | 130 |
| 332 | 20231127 | 131200 | 1911744575 | 2180 | 2175 | 2180 | 2175 | 98 |
| 333 | 20231127 | 131100 | 1911530940 | 2175 | 2175 | 2180 | 2175 | 20 |
| 334 | 20231127 | 131000 | 1911487435 | 2180 | 2180 | 2180 | 2180 | 150 |
| 335 | 20231127 | 130900 | 1911160435 | 2180 | 2180 | 2180 | 2180 | 1274 |
| 336 | 20231127 | 130800 | 1908383115 | 2180 | 2180 | 2180 | 2180 | 1 |
| 337 | 20231127 | 130700 | 1908380935 | 2175 | 2175 | 2175 | 2175 | 0 |
| 338 | 20231127 | 130600 | 1908380935 | 2175 | 2175 | 2185 | 2175 | 701 |
| 339 | 20231127 | 130500 | 1906853240 | 2180 | 2180 | 2180 | 2180 | 2153 |
| 340 | 20231127 | 130400 | 1902159700 | 2180 | 2180 | 2180 | 2180 | 0 |
| 341 | 20231127 | 130300 | 1902159700 | 2180 | 2180 | 2180 | 2180 | 426 |
| 342 | 20231127 | 130200 | 1901231020 | 2180 | 2180 | 2180 | 2180 | 15 |
| 343 | 20231127 | 130100 | 1901198320 | 2190 | 2190 | 2190 | 2190 | 0 |
| 344 | 20231127 | 130000 | 1901198320 | 2190 | 2190 | 2190 | 2190 | 0 |
| 345 | 20231127 | 125900 | 1901198320 | 2190 | 2190 | 2190 | 2190 | 32 |
| 346 | 20231127 | 125800 | 1901128240 | 2185 | 2185 | 2190 | 2185 | 503 |
| 347 | 20231127 | 125700 | 1900029180 | 2185 | 2190 | 2190 | 2185 | 218 |
| 348 | 20231127 | 125600 | 1899552770 | 2190 | 2180 | 2190 | 2180 | 1611 |
| 349 | 20231127 | 125500 | 1896033730 | 2180 | 2180 | 2185 | 2180 | 4131 |
| 350 | 20231127 | 125400 | 1887027650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 351 | 20231127 | 125300 | 1887027650 | 2185 | 2185 | 2185 | 2185 | 22 |
| 352 | 20231127 | 125200 | 1886979580 | 2185 | 2180 | 2185 | 2180 | 822 |
| 353 | 20231127 | 125100 | 1885187615 | 2185 | 2185 | 2185 | 2185 | 1050 |
| 354 | 20231127 | 125000 | 1882893365 | 2185 | 2185 | 2185 | 2185 | 100 |
| 355 | 20231127 | 124900 | 1882674865 | 2185 | 2185 | 2185 | 2185 | 4 |
| 356 | 20231127 | 124800 | 1882666125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 357 | 20231127 | 124700 | 1882666125 | 2185 | 2180 | 2185 | 2180 | 216 |
| 358 | 20231127 | 124600 | 1882194190 | 2185 | 2185 | 2185 | 2185 | 87 |
| 359 | 20231127 | 124500 | 1882004095 | 2185 | 2180 | 2185 | 2180 | 13 |
| 360 | 20231127 | 124400 | 1881975740 | 2180 | 2185 | 2185 | 2180 | 224 |
| 361 | 20231127 | 124300 | 1881487245 | 2185 | 2180 | 2185 | 2170 | 653 |
| 362 | 20231127 | 124200 | 1880061205 | 2170 | 2175 | 2180 | 2170 | 7 |
| 363 | 20231127 | 124100 | 1880045990 | 2170 | 2170 | 2170 | 2170 | 0 |
| 364 | 20231127 | 124000 | 1880045990 | 2170 | 2175 | 2175 | 2170 | 4 |
| 365 | 20231127 | 123900 | 1880037295 | 2180 | 2170 | 2180 | 2170 | 809 |
| 366 | 20231127 | 123800 | 1878276755 | 2175 | 2175 | 2175 | 2175 | 500 |
| 367 | 20231127 | 123700 | 1877189255 | 2175 | 2175 | 2175 | 2170 | 246 |
| 368 | 20231127 | 123600 | 1876655375 | 2170 | 2175 | 2175 | 2170 | 275 |
| 369 | 20231127 | 123500 | 1876058620 | 2170 | 2175 | 2175 | 2165 | 1212 |
| 370 | 20231127 | 123400 | 1873429975 | 2175 | 2175 | 2175 | 2175 | 275 |
| 371 | 20231127 | 123300 | 1872831850 | 2170 | 2170 | 2170 | 2170 | 81 |
| 372 | 20231127 | 123200 | 1872656080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 373 | 20231127 | 123100 | 1872656080 | 2170 | 2170 | 2170 | 2170 | 2252 |
| 374 | 20231127 | 123000 | 1867769240 | 2170 | 2170 | 2170 | 2170 | 459 |
| 375 | 20231127 | 122900 | 1866773210 | 2175 | 2175 | 2175 | 2175 | 275 |
| 376 | 20231127 | 122800 | 1866175085 | 2175 | 2175 | 2180 | 2175 | 15 |
| 377 | 20231127 | 122700 | 1866142455 | 2180 | 2180 | 2180 | 2175 | 2101 |
| 378 | 20231127 | 122600 | 1861572275 | 2180 | 2180 | 2180 | 2180 | 1 |
| 379 | 20231127 | 122500 | 1861570095 | 2180 | 2180 | 2180 | 2180 | 101 |
| 380 | 20231127 | 122400 | 1861349915 | 2175 | 2175 | 2175 | 2175 | 2 |
| 381 | 20231127 | 122300 | 1861345565 | 2180 | 2190 | 2190 | 2180 | 839 |
| 382 | 20231127 | 122200 | 1859508205 | 2190 | 2190 | 2190 | 2190 | 2249 |
| 383 | 20231127 | 122100 | 1854582895 | 2190 | 2180 | 2190 | 2180 | 4927 |
| 384 | 20231127 | 122000 | 1843801765 | 2180 | 2175 | 2180 | 2175 | 3 |
| 385 | 20231127 | 121900 | 1843795235 | 2185 | 2180 | 2185 | 2180 | 2400 |
| 386 | 20231127 | 121800 | 1838556755 | 2170 | 2175 | 2175 | 2170 | 20 |
| 387 | 20231127 | 121700 | 1838513280 | 2175 | 2175 | 2175 | 2175 | 280 |
| 388 | 20231127 | 121600 | 1837904280 | 2175 | 2175 | 2175 | 2175 | 0 |
| 389 | 20231127 | 121500 | 1837904280 | 2175 | 2175 | 2175 | 2160 | 3763 |
| 390 | 20231127 | 121400 | 1829753605 | 2175 | 2175 | 2175 | 2175 | 0 |
| 391 | 20231127 | 121300 | 1829753605 | 2175 | 2175 | 2175 | 2175 | 971 |
| 392 | 20231127 | 121200 | 1827641680 | 2175 | 2175 | 2175 | 2175 | 640 |
| 393 | 20231127 | 121100 | 1826249680 | 2175 | 2175 | 2175 | 2170 | 1721 |
| 394 | 20231127 | 121000 | 1822506580 | 2175 | 2180 | 2180 | 2170 | 1693 |
| 395 | 20231127 | 120900 | 1818824345 | 2175 | 2180 | 2180 | 2175 | 10 |
| 396 | 20231127 | 120800 | 1818802590 | 2175 | 2175 | 2175 | 2175 | 13 |
| 397 | 20231127 | 120700 | 1818774315 | 2180 | 2175 | 2180 | 2175 | 268 |
| 398 | 20231127 | 120600 | 1818191410 | 2180 | 2170 | 2180 | 2165 | 101 |
| 399 | 20231127 | 120500 | 1817971360 | 2180 | 2165 | 2180 | 2165 | 7181 |
| 400 | 20231127 | 120400 | 1802331380 | 2170 | 2160 | 2170 | 2160 | 2 |
| 401 | 20231127 | 120300 | 1802327050 | 2160 | 2170 | 2175 | 2155 | 20433 |
| 402 | 20231127 | 120200 | 1758157050 | 2170 | 2175 | 2175 | 2170 | 4764 |
| 403 | 20231127 | 120100 | 1747814775 | 2175 | 2170 | 2175 | 2170 | 3289 |
| 404 | 20231127 | 120000 | 1740663535 | 2175 | 2180 | 2180 | 2175 | 11858 |
| 405 | 20231127 | 115900 | 1714869880 | 2180 | 2180 | 2180 | 2180 | 223 |
| 406 | 20231127 | 115800 | 1714383740 | 2180 | 2180 | 2185 | 2175 | 2117 |
| 407 | 20231127 | 115700 | 1709776550 | 2180 | 2185 | 2185 | 2180 | 1286 |
| 408 | 20231127 | 115600 | 1706973065 | 2180 | 2185 | 2185 | 2180 | 1501 |
| 409 | 20231127 | 115500 | 1703700880 | 2180 | 2180 | 2180 | 2180 | 0 |
| 410 | 20231127 | 115400 | 1703700880 | 2180 | 2180 | 2180 | 2180 | 10283 |
| 411 | 20231127 | 115300 | 1681283940 | 2185 | 2180 | 2185 | 2180 | 208 |
| 412 | 20231127 | 115200 | 1680830470 | 2185 | 2185 | 2185 | 2185 | 432 |
| 413 | 20231127 | 115100 | 1679886550 | 2185 | 2190 | 2190 | 2185 | 1527 |
| 414 | 20231127 | 115000 | 1676550020 | 2190 | 2190 | 2190 | 2190 | 51 |
| 415 | 20231127 | 114900 | 1676438330 | 2180 | 2190 | 2190 | 2180 | 1077 |
| 416 | 20231127 | 114800 | 1674088815 | 2190 | 2185 | 2190 | 2180 | 1423 |
| 417 | 20231127 | 114700 | 1670979515 | 2190 | 2190 | 2190 | 2190 | 190 |
| 418 | 20231127 | 114600 | 1670563415 | 2190 | 2190 | 2190 | 2190 | 445 |
| 419 | 20231127 | 114500 | 1669588865 | 2190 | 2190 | 2190 | 2190 | 100 |
| 420 | 20231127 | 114400 | 1669369865 | 2190 | 2190 | 2190 | 2190 | 158 |
| 421 | 20231127 | 114300 | 1669023845 | 2190 | 2190 | 2190 | 2190 | 409 |
| 422 | 20231127 | 114200 | 1668128135 | 2195 | 2190 | 2195 | 2190 | 261 |
| 423 | 20231127 | 114100 | 1667556520 | 2195 | 2190 | 2195 | 2190 | 439 |
| 424 | 20231127 | 114000 | 1666592920 | 2195 | 2195 | 2195 | 2195 | 226 |
| 425 | 20231127 | 113900 | 1666096850 | 2195 | 2195 | 2195 | 2195 | 1 |
| 426 | 20231127 | 113800 | 1666094655 | 2195 | 2190 | 2195 | 2190 | 8 |
| 427 | 20231127 | 113700 | 1666077130 | 2195 | 2195 | 2195 | 2195 | 313 |
| 428 | 20231127 | 113600 | 1665390095 | 2195 | 2200 | 2200 | 2195 | 927 |
| 429 | 20231127 | 113500 | 1663350700 | 2200 | 2200 | 2200 | 2195 | 747 |
| 430 | 20231127 | 113400 | 1661708000 | 2190 | 2200 | 2200 | 2190 | 130 |
| 431 | 20231127 | 113300 | 1661422230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 432 | 20231127 | 113200 | 1661422230 | 2200 | 2200 | 2200 | 2200 | 909 |
| 433 | 20231127 | 113100 | 1659422430 | 2200 | 2200 | 2200 | 2200 | 0 |
| 434 | 20231127 | 113000 | 1659422430 | 2200 | 2200 | 2200 | 2200 | 0 |
| 435 | 20231127 | 112900 | 1659422430 | 2200 | 2200 | 2200 | 2200 | 0 |
| 436 | 20231127 | 112800 | 1659422430 | 2200 | 2185 | 2200 | 2185 | 5723 |
| 437 | 20231127 | 112700 | 1646916360 | 2195 | 2195 | 2195 | 2195 | 0 |
| 438 | 20231127 | 112600 | 1646916360 | 2195 | 2185 | 2195 | 2185 | 2 |
| 439 | 20231127 | 112500 | 1646911980 | 2195 | 2195 | 2195 | 2185 | 14653 |
| 440 | 20231127 | 112400 | 1614895155 | 2185 | 2200 | 2200 | 2180 | 15613 |
| 441 | 20231127 | 112300 | 1580811755 | 2180 | 2190 | 2190 | 2180 | 26000 |
| 442 | 20231127 | 112200 | 1524094325 | 2200 | 2200 | 2200 | 2200 | 0 |
| 443 | 20231127 | 112100 | 1524094325 | 2200 | 2200 | 2200 | 2200 | 202 |
| 444 | 20231127 | 112000 | 1523649925 | 2200 | 2200 | 2200 | 2200 | 1 |
| 445 | 20231127 | 111900 | 1523647725 | 2200 | 2185 | 2200 | 2185 | 210 |
| 446 | 20231127 | 111800 | 1523187375 | 2185 | 2190 | 2190 | 2185 | 2933 |
| 447 | 20231127 | 111700 | 1516770805 | 2190 | 2190 | 2190 | 2190 | 304 |
| 448 | 20231127 | 111600 | 1516105045 | 2190 | 2190 | 2190 | 2190 | 100 |
| 449 | 20231127 | 111500 | 1515886045 | 2190 | 2190 | 2190 | 2190 | 171 |
| 450 | 20231127 | 111400 | 1515511555 | 2190 | 2195 | 2200 | 2190 | 1629 |
| 451 | 20231127 | 111300 | 1511936805 | 2195 | 2195 | 2195 | 2195 | 200 |
| 452 | 20231127 | 111200 | 1511497805 | 2190 | 2195 | 2195 | 2190 | 936 |
| 453 | 20231127 | 111100 | 1509445040 | 2195 | 2195 | 2195 | 2195 | 914 |
| 454 | 20231127 | 111000 | 1507438810 | 2195 | 2200 | 2200 | 2195 | 983 |
| 455 | 20231127 | 110900 | 1505276310 | 2200 | 2200 | 2200 | 2200 | 1730 |
| 456 | 20231127 | 110800 | 1501470310 | 2205 | 2205 | 2205 | 2205 | 1040 |
| 457 | 20231127 | 110700 | 1499177110 | 2210 | 2210 | 2210 | 2210 | 5 |
| 458 | 20231127 | 110600 | 1499166060 | 2210 | 2205 | 2210 | 2205 | 7 |
| 459 | 20231127 | 110500 | 1499150615 | 2205 | 2205 | 2205 | 2205 | 143 |
| 460 | 20231127 | 110400 | 1498835300 | 2205 | 2205 | 2205 | 2205 | 540 |
| 461 | 20231127 | 110300 | 1497644600 | 2205 | 2210 | 2210 | 2205 | 58 |
| 462 | 20231127 | 110200 | 1497516530 | 2205 | 2210 | 2210 | 2205 | 519 |
| 463 | 20231127 | 110100 | 1496369610 | 2210 | 2205 | 2210 | 2205 | 99 |
| 464 | 20231127 | 110000 | 1496151310 | 2200 | 2205 | 2205 | 2200 | 999 |
| 465 | 20231127 | 105900 | 1493953505 | 2200 | 2200 | 2205 | 2200 | 202 |
| 466 | 20231127 | 105800 | 1493509100 | 2200 | 2200 | 2200 | 2200 | 91 |
| 467 | 20231127 | 105700 | 1493308900 | 2205 | 2200 | 2205 | 2200 | 11 |
| 468 | 20231127 | 105600 | 1493284695 | 2195 | 2195 | 2195 | 2195 | 2362 |
| 469 | 20231127 | 105500 | 1488100105 | 2195 | 2200 | 2200 | 2195 | 2757 |
| 470 | 20231127 | 105400 | 1482042745 | 2200 | 2200 | 2200 | 2200 | 5436 |
| 471 | 20231127 | 105300 | 1470083545 | 2200 | 2200 | 2200 | 2200 | 493 |
| 472 | 20231127 | 105200 | 1468998945 | 2210 | 2210 | 2210 | 2210 | 1 |
| 473 | 20231127 | 105100 | 1468996735 | 2200 | 2205 | 2205 | 2200 | 722 |
| 474 | 20231127 | 105000 | 1467408315 | 2205 | 2210 | 2210 | 2205 | 234 |
| 475 | 20231127 | 104900 | 1466892300 | 2205 | 2205 | 2205 | 2205 | 21 |
| 476 | 20231127 | 104800 | 1466845995 | 2205 | 2205 | 2205 | 2205 | 0 |
| 477 | 20231127 | 104700 | 1466845995 | 2205 | 2210 | 2210 | 2205 | 482 |
| 478 | 20231127 | 104600 | 1465782885 | 2200 | 2205 | 2205 | 2200 | 10000 |
| 479 | 20231127 | 104500 | 1443777885 | 2205 | 2205 | 2205 | 2205 | 2788 |
| 480 | 20231127 | 104400 | 1437630345 | 2205 | 2205 | 2205 | 2205 | 67 |
| 481 | 20231127 | 104300 | 1437482610 | 2215 | 2200 | 2215 | 2200 | 4305 |
| 482 | 20231127 | 104200 | 1428007080 | 2215 | 2205 | 2215 | 2205 | 1573 |
| 483 | 20231127 | 104100 | 1424538605 | 2215 | 2205 | 2215 | 2205 | 501 |
| 484 | 20231127 | 104000 | 1423433890 | 2200 | 2210 | 2210 | 2200 | 5430 |
| 485 | 20231127 | 103900 | 1411461240 | 2210 | 2215 | 2215 | 2210 | 4908 |
| 486 | 20231127 | 103800 | 1400607060 | 2220 | 2210 | 2220 | 2210 | 333 |
| 487 | 20231127 | 103700 | 1399871120 | 2215 | 2215 | 2215 | 2215 | 1231 |
| 488 | 20231127 | 103600 | 1397144455 | 2215 | 2215 | 2215 | 2215 | 0 |
| 489 | 20231127 | 103500 | 1397144455 | 2215 | 2215 | 2215 | 2215 | 235 |
| 490 | 20231127 | 103400 | 1396623930 | 2215 | 2220 | 2220 | 2210 | 11371 |
| 491 | 20231127 | 103300 | 1371442070 | 2225 | 2220 | 2225 | 2220 | 461 |
| 492 | 20231127 | 103200 | 1370418645 | 2220 | 2220 | 2220 | 2220 | 150 |
| 493 | 20231127 | 103100 | 1370085645 | 2220 | 2215 | 2220 | 2215 | 165 |
| 494 | 20231127 | 103000 | 1369719935 | 2215 | 2220 | 2220 | 2215 | 824 |
| 495 | 20231127 | 102900 | 1367893445 | 2220 | 2225 | 2225 | 2215 | 2232 |
| 496 | 20231127 | 102800 | 1362937555 | 2225 | 2220 | 2225 | 2220 | 938 |
| 497 | 20231127 | 102700 | 1360854395 | 2220 | 2225 | 2225 | 2220 | 487 |
| 498 | 20231127 | 102600 | 1359772080 | 2225 | 2225 | 2225 | 2220 | 1681 |
| 499 | 20231127 | 102500 | 1356033260 | 2230 | 2230 | 2235 | 2230 | 1506 |
| 500 | 20231127 | 102400 | 1352674585 | 2230 | 2230 | 2230 | 2230 | 990 |
| 501 | 20231127 | 102300 | 1350466885 | 2230 | 2230 | 2230 | 2230 | 1007 |
| 502 | 20231127 | 102200 | 1348221275 | 2230 | 2230 | 2235 | 2225 | 2078 |
| 503 | 20231127 | 102100 | 1343584345 | 2230 | 2220 | 2230 | 2220 | 2329 |
| 504 | 20231127 | 102000 | 1338401580 | 2215 | 2220 | 2220 | 2215 | 800 |
| 505 | 20231127 | 101900 | 1336629030 | 2220 | 2215 | 2220 | 2215 | 3512 |
| 506 | 20231127 | 101800 | 1328843265 | 2215 | 2225 | 2225 | 2215 | 8020 |
| 507 | 20231127 | 101700 | 1311039180 | 2225 | 2225 | 2225 | 2225 | 2521 |
| 508 | 20231127 | 101600 | 1305429955 | 2225 | 2230 | 2230 | 2225 | 2395 |
| 509 | 20231127 | 101500 | 1300097340 | 2230 | 2225 | 2235 | 2225 | 1719 |
| 510 | 20231127 | 101400 | 1296266420 | 2230 | 2230 | 2230 | 2225 | 3508 |
| 511 | 20231127 | 101300 | 1288451580 | 2230 | 2230 | 2230 | 2220 | 4321 |
| 512 | 20231127 | 101200 | 1278830580 | 2230 | 2230 | 2230 | 2215 | 14936 |
| 513 | 20231127 | 101100 | 1245625580 | 2230 | 2235 | 2240 | 2225 | 20558 |
| 514 | 20231127 | 101000 | 1199711670 | 2240 | 2235 | 2245 | 2230 | 41310 |
| 515 | 20231127 | 100900 | 1107200200 | 2235 | 2225 | 2235 | 2225 | 33528 |
| 516 | 20231127 | 100800 | 1032389760 | 2225 | 2220 | 2230 | 2220 | 15844 |
| 517 | 20231127 | 100700 | 997105135 | 2220 | 2230 | 2230 | 2220 | 7100 |
| 518 | 20231127 | 100600 | 981334175 | 2230 | 2215 | 2230 | 2210 | 42875 |
| 519 | 20231127 | 100500 | 886030280 | 2210 | 2205 | 2210 | 2205 | 7014 |
| 520 | 20231127 | 100400 | 870532465 | 2205 | 2200 | 2205 | 2200 | 3364 |
| 521 | 20231127 | 100300 | 863116135 | 2200 | 2205 | 2205 | 2200 | 1685 |
| 522 | 20231127 | 100200 | 859406105 | 2205 | 2205 | 2205 | 2205 | 2305 |
| 523 | 20231127 | 100100 | 854323580 | 2205 | 2205 | 2205 | 2205 | 801 |
| 524 | 20231127 | 100000 | 852557375 | 2205 | 2205 | 2205 | 2205 | 2548 |
| 525 | 20231127 | 095900 | 846939035 | 2205 | 2205 | 2205 | 2205 | 2137 |
| 526 | 20231127 | 095800 | 842226950 | 2205 | 2205 | 2205 | 2200 | 259 |
| 527 | 20231127 | 095700 | 841656405 | 2205 | 2200 | 2205 | 2200 | 3826 |
| 528 | 20231127 | 095600 | 833222235 | 2205 | 2200 | 2205 | 2200 | 1170 |
| 529 | 20231127 | 095500 | 830643735 | 2205 | 2200 | 2205 | 2200 | 1496 |
| 530 | 20231127 | 095400 | 827347920 | 2200 | 2200 | 2200 | 2200 | 1128 |
| 531 | 20231127 | 095300 | 824866320 | 2200 | 2205 | 2205 | 2195 | 1387 |
| 532 | 20231127 | 095200 | 821809535 | 2205 | 2205 | 2205 | 2205 | 0 |
| 533 | 20231127 | 095100 | 821809535 | 2205 | 2205 | 2205 | 2205 | 0 |
| 534 | 20231127 | 095000 | 821809535 | 2205 | 2190 | 2205 | 2190 | 7880 |
| 535 | 20231127 | 094900 | 804491195 | 2190 | 2195 | 2195 | 2190 | 12035 |
| 536 | 20231127 | 094800 | 778134395 | 2195 | 2195 | 2200 | 2195 | 4133 |
| 537 | 20231127 | 094700 | 769061095 | 2190 | 2195 | 2195 | 2190 | 639 |
| 538 | 20231127 | 094600 | 767661365 | 2195 | 2195 | 2200 | 2195 | 10838 |
| 539 | 20231127 | 094500 | 743871900 | 2200 | 2200 | 2200 | 2200 | 1263 |
| 540 | 20231127 | 094400 | 741093300 | 2200 | 2200 | 2200 | 2200 | 2150 |
| 541 | 20231127 | 094300 | 736363300 | 2200 | 2205 | 2205 | 2195 | 1635 |
| 542 | 20231127 | 094200 | 732768155 | 2205 | 2200 | 2205 | 2200 | 1016 |
| 543 | 20231127 | 094100 | 730532950 | 2205 | 2200 | 2205 | 2195 | 5003 |
| 544 | 20231127 | 094000 | 719523895 | 2200 | 2195 | 2200 | 2195 | 2572 |
| 545 | 20231127 | 093900 | 713865535 | 2195 | 2200 | 2200 | 2195 | 16678 |
| 546 | 20231127 | 093800 | 677226800 | 2200 | 2205 | 2205 | 2200 | 6292 |
| 547 | 20231127 | 093700 | 663366365 | 2205 | 2205 | 2210 | 2200 | 12654 |
| 548 | 20231127 | 093600 | 635461875 | 2205 | 2200 | 2210 | 2200 | 6714 |
| 549 | 20231127 | 093500 | 620647645 | 2200 | 2200 | 2200 | 2200 | 1226 |
| 550 | 20231127 | 093400 | 617950445 | 2195 | 2195 | 2200 | 2195 | 1537 |
| 551 | 20231127 | 093300 | 614576725 | 2195 | 2195 | 2195 | 2195 | 1050 |
| 552 | 20231127 | 093200 | 612271975 | 2195 | 2200 | 2200 | 2190 | 2329 |
| 553 | 20231127 | 093100 | 607154285 | 2200 | 2190 | 2200 | 2190 | 1749 |
| 554 | 20231127 | 093000 | 603316095 | 2190 | 2190 | 2190 | 2190 | 307 |
| 555 | 20231127 | 092900 | 602643765 | 2190 | 2190 | 2190 | 2190 | 416 |
| 556 | 20231127 | 092800 | 601732725 | 2190 | 2180 | 2190 | 2180 | 826 |
| 557 | 20231127 | 092700 | 599927430 | 2185 | 2185 | 2185 | 2180 | 1574 |
| 558 | 20231127 | 092600 | 596490440 | 2185 | 2185 | 2185 | 2185 | 1261 |
| 559 | 20231127 | 092500 | 593735155 | 2190 | 2185 | 2190 | 2185 | 11 |
| 560 | 20231127 | 092400 | 593711070 | 2185 | 2190 | 2190 | 2185 | 9736 |
| 561 | 20231127 | 092300 | 572432895 | 2185 | 2190 | 2190 | 2185 | 6090 |
| 562 | 20231127 | 092200 | 559122855 | 2190 | 2190 | 2195 | 2190 | 10512 |
| 563 | 20231127 | 092100 | 536091215 | 2195 | 2190 | 2195 | 2190 | 2126 |
| 564 | 20231127 | 092000 | 531432940 | 2190 | 2190 | 2195 | 2185 | 4720 |
| 565 | 20231127 | 091900 | 521096885 | 2190 | 2205 | 2210 | 2190 | 14075 |
| 566 | 20231127 | 091800 | 490132945 | 2210 | 2200 | 2220 | 2200 | 35359 |
| 567 | 20231127 | 091700 | 412030290 | 2205 | 2195 | 2210 | 2195 | 7750 |
| 568 | 20231127 | 091600 | 394979300 | 2195 | 2195 | 2195 | 2195 | 1847 |
| 569 | 20231127 | 091500 | 390925135 | 2190 | 2195 | 2195 | 2190 | 456 |
| 570 | 20231127 | 091400 | 389924695 | 2195 | 2190 | 2195 | 2190 | 1222 |
| 571 | 20231127 | 091300 | 387247725 | 2185 | 2185 | 2190 | 2185 | 1463 |
| 572 | 20231127 | 091200 | 384044190 | 2185 | 2190 | 2195 | 2185 | 4393 |
| 573 | 20231127 | 091100 | 374426240 | 2190 | 2190 | 2195 | 2190 | 3338 |
| 574 | 20231127 | 091000 | 367106820 | 2190 | 2185 | 2190 | 2180 | 2294 |
| 575 | 20231127 | 090900 | 362096295 | 2180 | 2180 | 2180 | 2180 | 506 |
| 576 | 20231127 | 090800 | 360993215 | 2180 | 2185 | 2190 | 2180 | 6819 |
| 577 | 20231127 | 090700 | 346102555 | 2185 | 2195 | 2200 | 2185 | 3665 |
| 578 | 20231127 | 090600 | 338074065 | 2195 | 2185 | 2195 | 2185 | 1578 |
| 579 | 20231127 | 090500 | 334613905 | 2190 | 2185 | 2190 | 2185 | 5216 |
| 580 | 20231127 | 090400 | 323208780 | 2185 | 2195 | 2195 | 2185 | 17284 |
| 581 | 20231127 | 090300 | 285320135 | 2200 | 2215 | 2215 | 2200 | 7157 |
| 582 | 20231127 | 090200 | 269525745 | 2215 | 2200 | 2215 | 2195 | 19878 |
| 583 | 20231127 | 090100 | 225745755 | 2200 | 2200 | 2205 | 2195 | 17957 |
| 584 | 20231127 | 090000 | 186215620 | 2200 | 2220 | 2225 | 2185 | 83547 |