31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 3 | 20231127 | 183800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 4 | 20231127 | 183700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 5 | 20231127 | 183600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 6 | 20231127 | 183500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 7 | 20231127 | 183400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 8 | 20231127 | 183300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 9 | 20231127 | 183200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 10 | 20231127 | 183100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 11 | 20231127 | 183000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 12 | 20231127 | 182900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 13 | 20231127 | 182800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 14 | 20231127 | 182700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 15 | 20231127 | 182600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 16 | 20231127 | 182500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 17 | 20231127 | 182400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 18 | 20231127 | 182300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 19 | 20231127 | 182200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 20 | 20231127 | 182100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 21 | 20231127 | 182000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 22 | 20231127 | 181900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 23 | 20231127 | 181800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 24 | 20231127 | 181700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 25 | 20231127 | 181600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 26 | 20231127 | 181500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 27 | 20231127 | 181400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 28 | 20231127 | 181300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 29 | 20231127 | 181200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 30 | 20231127 | 181100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 31 | 20231127 | 181000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 32 | 20231127 | 180900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 33 | 20231127 | 180800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 34 | 20231127 | 180700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 35 | 20231127 | 180600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 36 | 20231127 | 180500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 37 | 20231127 | 180400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 38 | 20231127 | 180300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 39 | 20231127 | 180200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 40 | 20231127 | 180100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 41 | 20231127 | 180000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 42 | 20231127 | 175900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 43 | 20231127 | 175800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 44 | 20231127 | 175700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 45 | 20231127 | 175600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 46 | 20231127 | 175500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 47 | 20231127 | 175400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 48 | 20231127 | 175300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 49 | 20231127 | 175200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 50 | 20231127 | 175100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 51 | 20231127 | 175000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 52 | 20231127 | 174900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 53 | 20231127 | 174800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 54 | 20231127 | 174700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 55 | 20231127 | 174600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 56 | 20231127 | 174500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 57 | 20231127 | 174400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 58 | 20231127 | 174300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 59 | 20231127 | 174200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 60 | 20231127 | 174100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 61 | 20231127 | 174000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 62 | 20231127 | 173900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 63 | 20231127 | 173800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 64 | 20231127 | 173700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 65 | 20231127 | 173600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 66 | 20231127 | 173500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 67 | 20231127 | 173400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 68 | 20231127 | 173300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 69 | 20231127 | 173200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 70 | 20231127 | 173100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 71 | 20231127 | 173000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 72 | 20231127 | 172900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 73 | 20231127 | 172800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 74 | 20231127 | 172700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 75 | 20231127 | 172600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 76 | 20231127 | 172500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 77 | 20231127 | 172400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 78 | 20231127 | 172300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 79 | 20231127 | 172200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 80 | 20231127 | 172100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 81 | 20231127 | 172000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 82 | 20231127 | 171900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 83 | 20231127 | 171800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 84 | 20231127 | 171700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 85 | 20231127 | 171600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 86 | 20231127 | 171500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 87 | 20231127 | 171400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 88 | 20231127 | 171300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 89 | 20231127 | 171200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 90 | 20231127 | 171100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 91 | 20231127 | 171000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 92 | 20231127 | 170900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 93 | 20231127 | 170800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 94 | 20231127 | 170700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 95 | 20231127 | 170600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 96 | 20231127 | 170500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 97 | 20231127 | 170400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 98 | 20231127 | 170300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 99 | 20231127 | 170200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 100 | 20231127 | 170100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 101 | 20231127 | 170000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 102 | 20231127 | 165900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 103 | 20231127 | 165800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 104 | 20231127 | 165700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 105 | 20231127 | 165600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 106 | 20231127 | 165500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 107 | 20231127 | 165400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 108 | 20231127 | 165300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 109 | 20231127 | 165200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 110 | 20231127 | 165100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 111 | 20231127 | 165000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 112 | 20231127 | 164900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 113 | 20231127 | 164800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 114 | 20231127 | 164700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 115 | 20231127 | 164600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 116 | 20231127 | 164500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 117 | 20231127 | 164400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 118 | 20231127 | 164300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 119 | 20231127 | 164200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 120 | 20231127 | 164100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 121 | 20231127 | 164000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 122 | 20231127 | 163900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 123 | 20231127 | 163800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 124 | 20231127 | 163700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 125 | 20231127 | 163600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 126 | 20231127 | 163500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 127 | 20231127 | 163400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 128 | 20231127 | 163300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 129 | 20231127 | 163200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 130 | 20231127 | 163100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 131 | 20231127 | 163000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 132 | 20231127 | 162900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 133 | 20231127 | 162800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 134 | 20231127 | 162700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 135 | 20231127 | 162600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 136 | 20231127 | 162500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 137 | 20231127 | 162400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 138 | 20231127 | 162300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 139 | 20231127 | 162200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 140 | 20231127 | 162100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 141 | 20231127 | 162000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 142 | 20231127 | 161900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 143 | 20231127 | 161800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 144 | 20231127 | 161700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 145 | 20231127 | 161600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 146 | 20231127 | 161500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 147 | 20231127 | 161400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 148 | 20231127 | 161300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 149 | 20231127 | 161200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 150 | 20231127 | 161100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 151 | 20231127 | 161000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 152 | 20231127 | 160900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 153 | 20231127 | 160800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 154 | 20231127 | 160700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 155 | 20231127 | 160600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 156 | 20231127 | 160500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 157 | 20231127 | 160400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 158 | 20231127 | 160300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 159 | 20231127 | 160200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 160 | 20231127 | 160100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 161 | 20231127 | 160000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 162 | 20231127 | 155900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 163 | 20231127 | 155800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 164 | 20231127 | 155700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 165 | 20231127 | 155600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 166 | 20231127 | 155500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 167 | 20231127 | 155400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 168 | 20231127 | 155300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 169 | 20231127 | 155200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 170 | 20231127 | 155100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 171 | 20231127 | 155000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 172 | 20231127 | 154900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 173 | 20231127 | 154800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 174 | 20231127 | 154700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 175 | 20231127 | 154600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 176 | 20231127 | 154500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 177 | 20231127 | 154400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 178 | 20231127 | 154300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 179 | 20231127 | 154200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 180 | 20231127 | 154100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 181 | 20231127 | 154000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 182 | 20231127 | 153900 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 183 | 20231127 | 153800 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 184 | 20231127 | 153700 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 185 | 20231127 | 153600 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 186 | 20231127 | 153500 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 187 | 20231127 | 153400 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 188 | 20231127 | 153300 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 189 | 20231127 | 153200 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 190 | 20231127 | 153100 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 0 |
| 191 | 20231127 | 153000 | 4927411640 | 16600 | 16600 | 16600 | 16600 | 17022 |
| 192 | 20231127 | 152900 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 193 | 20231127 | 152800 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 194 | 20231127 | 152700 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 195 | 20231127 | 152600 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 196 | 20231127 | 152500 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 197 | 20231127 | 152400 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 198 | 20231127 | 152300 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 199 | 20231127 | 152200 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 200 | 20231127 | 152100 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 201 | 20231127 | 152000 | 4644846440 | 16590 | 16590 | 16590 | 16590 | 0 |
| 202 | 20231127 | 151900 | 4644846440 | 16590 | 16570 | 16610 | 16540 | 7018 |
| 203 | 20231127 | 151800 | 4528529210 | 16580 | 16630 | 16630 | 16520 | 5455 |
| 204 | 20231127 | 151700 | 4438159910 | 16610 | 16600 | 16630 | 16580 | 7137 |
| 205 | 20231127 | 151600 | 4319568620 | 16590 | 16600 | 16660 | 16570 | 12026 |
| 206 | 20231127 | 151500 | 4119675210 | 16600 | 16500 | 16610 | 16500 | 16152 |
| 207 | 20231127 | 151400 | 3852371430 | 16500 | 16390 | 16510 | 16390 | 8163 |
| 208 | 20231127 | 151300 | 3717973020 | 16410 | 16400 | 16410 | 16400 | 3025 |
| 209 | 20231127 | 151200 | 3668348600 | 16410 | 16330 | 16430 | 16330 | 4721 |
| 210 | 20231127 | 151100 | 3590998330 | 16330 | 16290 | 16330 | 16290 | 1347 |
| 211 | 20231127 | 151000 | 3569037480 | 16280 | 16280 | 16290 | 16280 | 95 |
| 212 | 20231127 | 150900 | 3567490740 | 16290 | 16290 | 16290 | 16290 | 511 |
| 213 | 20231127 | 150800 | 3559166550 | 16290 | 16300 | 16300 | 16290 | 528 |
| 214 | 20231127 | 150700 | 3550562650 | 16300 | 16300 | 16300 | 16290 | 411 |
| 215 | 20231127 | 150600 | 3543865840 | 16300 | 16300 | 16310 | 16290 | 463 |
| 216 | 20231127 | 150500 | 3536319520 | 16300 | 16290 | 16300 | 16290 | 407 |
| 217 | 20231127 | 150400 | 3529688370 | 16290 | 16260 | 16290 | 16260 | 403 |
| 218 | 20231127 | 150300 | 3523130910 | 16290 | 16290 | 16290 | 16290 | 1 |
| 219 | 20231127 | 150200 | 3523114620 | 16240 | 16240 | 16240 | 16240 | 0 |
| 220 | 20231127 | 150100 | 3523114620 | 16240 | 16240 | 16240 | 16220 | 1610 |
| 221 | 20231127 | 150000 | 3496975760 | 16250 | 16250 | 16250 | 16250 | 508 |
| 222 | 20231127 | 145900 | 3488720760 | 16260 | 16270 | 16270 | 16260 | 28 |
| 223 | 20231127 | 145800 | 3488265450 | 16310 | 16290 | 16310 | 16250 | 65 |
| 224 | 20231127 | 145700 | 3487209020 | 16280 | 16260 | 16320 | 16260 | 382 |
| 225 | 20231127 | 145600 | 3480974990 | 16320 | 16270 | 16320 | 16210 | 2304 |
| 226 | 20231127 | 145500 | 3443481710 | 16300 | 16260 | 16300 | 16260 | 2829 |
| 227 | 20231127 | 145400 | 3397435210 | 16260 | 16260 | 16260 | 16260 | 3 |
| 228 | 20231127 | 145300 | 3397386430 | 16260 | 16260 | 16260 | 16260 | 1 |
| 229 | 20231127 | 145200 | 3397370170 | 16260 | 16250 | 16260 | 16250 | 1000 |
| 230 | 20231127 | 145100 | 3381114690 | 16260 | 16260 | 16260 | 16260 | 10 |
| 231 | 20231127 | 145000 | 3380952090 | 16260 | 16240 | 16260 | 16210 | 203 |
| 232 | 20231127 | 144900 | 3377654880 | 16240 | 16210 | 16240 | 16210 | 254 |
| 233 | 20231127 | 144800 | 3373533580 | 16210 | 16210 | 16210 | 16210 | 988 |
| 234 | 20231127 | 144700 | 3357518100 | 16210 | 16210 | 16210 | 16210 | 0 |
| 235 | 20231127 | 144600 | 3357518100 | 16210 | 16210 | 16210 | 16210 | 1 |
| 236 | 20231127 | 144500 | 3357501890 | 16210 | 16250 | 16260 | 16210 | 380 |
| 237 | 20231127 | 144400 | 3351332700 | 16250 | 16210 | 16250 | 16210 | 43 |
| 238 | 20231127 | 144300 | 3350634510 | 16210 | 16250 | 16250 | 16210 | 1650 |
| 239 | 20231127 | 144200 | 3323871330 | 16250 | 16240 | 16250 | 16240 | 58 |
| 240 | 20231127 | 144100 | 3322929190 | 16240 | 16240 | 16250 | 16240 | 65 |
| 241 | 20231127 | 144000 | 3321873580 | 16240 | 16240 | 16240 | 16240 | 0 |
| 242 | 20231127 | 143900 | 3321873580 | 16240 | 16240 | 16240 | 16240 | 13 |
| 243 | 20231127 | 143800 | 3321662460 | 16230 | 16230 | 16230 | 16230 | 80 |
| 244 | 20231127 | 143700 | 3320364060 | 16220 | 16220 | 16220 | 16220 | 2 |
| 245 | 20231127 | 143600 | 3320331620 | 16220 | 16230 | 16230 | 16220 | 100 |
| 246 | 20231127 | 143500 | 3318708980 | 16230 | 16240 | 16240 | 16230 | 602 |
| 247 | 20231127 | 143400 | 3308938300 | 16240 | 16240 | 16240 | 16240 | 9 |
| 248 | 20231127 | 143300 | 3308792140 | 16230 | 16230 | 16230 | 16230 | 0 |
| 249 | 20231127 | 143200 | 3308792140 | 16230 | 16240 | 16240 | 16230 | 39 |
| 250 | 20231127 | 143100 | 3308159030 | 16240 | 16250 | 16250 | 16240 | 225 |
| 251 | 20231127 | 143000 | 3304504780 | 16240 | 16250 | 16250 | 16240 | 11 |
| 252 | 20231127 | 142900 | 3304326040 | 16250 | 16240 | 16250 | 16240 | 435 |
| 253 | 20231127 | 142800 | 3297261630 | 16240 | 16240 | 16240 | 16240 | 495 |
| 254 | 20231127 | 142700 | 3289222830 | 16230 | 16240 | 16240 | 16230 | 81 |
| 255 | 20231127 | 142600 | 3287907400 | 16240 | 16240 | 16240 | 16230 | 218 |
| 256 | 20231127 | 142500 | 3284368080 | 16250 | 16250 | 16250 | 16250 | 61 |
| 257 | 20231127 | 142400 | 3283376830 | 16240 | 16240 | 16240 | 16240 | 101 |
| 258 | 20231127 | 142300 | 3281736590 | 16240 | 16240 | 16240 | 16240 | 100 |
| 259 | 20231127 | 142200 | 3280112590 | 16250 | 16240 | 16250 | 16240 | 51 |
| 260 | 20231127 | 142100 | 3279284330 | 16240 | 16240 | 16240 | 16240 | 0 |
| 261 | 20231127 | 142000 | 3279284330 | 16240 | 16250 | 16250 | 16240 | 219 |
| 262 | 20231127 | 141900 | 3275727760 | 16250 | 16250 | 16250 | 16250 | 3 |
| 263 | 20231127 | 141800 | 3275679010 | 16250 | 16280 | 16280 | 16250 | 212 |
| 264 | 20231127 | 141700 | 3272233770 | 16280 | 16280 | 16280 | 16280 | 10 |
| 265 | 20231127 | 141600 | 3272070970 | 16280 | 16280 | 16280 | 16280 | 0 |
| 266 | 20231127 | 141500 | 3272070970 | 16280 | 16280 | 16280 | 16280 | 0 |
| 267 | 20231127 | 141400 | 3272070970 | 16280 | 16280 | 16280 | 16280 | 0 |
| 268 | 20231127 | 141300 | 3272070970 | 16280 | 16280 | 16280 | 16280 | 1 |
| 269 | 20231127 | 141200 | 3272054690 | 16280 | 16280 | 16280 | 16280 | 6 |
| 270 | 20231127 | 141100 | 3271957010 | 16240 | 16240 | 16240 | 16240 | 269 |
| 271 | 20231127 | 141000 | 3267588450 | 16240 | 16240 | 16240 | 16240 | 1 |
| 272 | 20231127 | 140900 | 3267572210 | 16240 | 16270 | 16270 | 16240 | 22 |
| 273 | 20231127 | 140800 | 3267214900 | 16280 | 16280 | 16280 | 16280 | 12 |
| 274 | 20231127 | 140700 | 3267019540 | 16280 | 16290 | 16290 | 16280 | 272 |
| 275 | 20231127 | 140600 | 3262590340 | 16290 | 16260 | 16290 | 16260 | 624 |
| 276 | 20231127 | 140500 | 3252440600 | 16260 | 16260 | 16260 | 16260 | 0 |
| 277 | 20231127 | 140400 | 3252440600 | 16260 | 16260 | 16260 | 16240 | 163 |
| 278 | 20231127 | 140300 | 3249793420 | 16260 | 16250 | 16260 | 16250 | 61 |
| 279 | 20231127 | 140200 | 3248802160 | 16250 | 16230 | 16250 | 16230 | 209 |
| 280 | 20231127 | 140100 | 3245408010 | 16250 | 16220 | 16250 | 16220 | 3443 |
| 281 | 20231127 | 140000 | 3189462250 | 16240 | 16240 | 16240 | 16240 | 1 |
| 282 | 20231127 | 135900 | 3189446010 | 16210 | 16220 | 16220 | 16210 | 470 |
| 283 | 20231127 | 135800 | 3181824310 | 16210 | 16210 | 16210 | 16210 | 31 |
| 284 | 20231127 | 135700 | 3181321800 | 16200 | 16210 | 16210 | 16200 | 146 |
| 285 | 20231127 | 135600 | 3178956500 | 16200 | 16210 | 16210 | 16200 | 111 |
| 286 | 20231127 | 135500 | 3177158090 | 16210 | 16230 | 16230 | 16210 | 396 |
| 287 | 20231127 | 135400 | 3170735730 | 16230 | 16230 | 16230 | 16230 | 10 |
| 288 | 20231127 | 135300 | 3170573430 | 16230 | 16230 | 16230 | 16230 | 0 |
| 289 | 20231127 | 135200 | 3170573430 | 16230 | 16240 | 16240 | 16230 | 15 |
| 290 | 20231127 | 135100 | 3170329960 | 16240 | 16240 | 16240 | 16240 | 307 |
| 291 | 20231127 | 135000 | 3165344280 | 16200 | 16240 | 16250 | 16200 | 365 |
| 292 | 20231127 | 134900 | 3159414900 | 16240 | 16250 | 16250 | 16240 | 93 |
| 293 | 20231127 | 134800 | 3157904560 | 16200 | 16200 | 16200 | 16200 | 376 |
| 294 | 20231127 | 134700 | 3151813360 | 16200 | 16200 | 16200 | 16200 | 119 |
| 295 | 20231127 | 134600 | 3149885560 | 16190 | 16190 | 16190 | 16190 | 0 |
| 296 | 20231127 | 134500 | 3149885560 | 16190 | 16190 | 16190 | 16190 | 32 |
| 297 | 20231127 | 134400 | 3149367480 | 16190 | 16190 | 16190 | 16190 | 1 |
| 298 | 20231127 | 134300 | 3149351290 | 16170 | 16170 | 16170 | 16170 | 46 |
| 299 | 20231127 | 134200 | 3148607470 | 16170 | 16210 | 16210 | 16170 | 884 |
| 300 | 20231127 | 134100 | 3134306080 | 16250 | 16210 | 16250 | 16200 | 103 |
| 301 | 20231127 | 134000 | 3132637030 | 16210 | 16220 | 16220 | 16210 | 16 |
| 302 | 20231127 | 133900 | 3132377520 | 16220 | 16220 | 16220 | 16220 | 34 |
| 303 | 20231127 | 133800 | 3131826040 | 16260 | 16260 | 16260 | 16260 | 0 |
| 304 | 20231127 | 133700 | 3131826040 | 16260 | 16260 | 16260 | 16260 | 0 |
| 305 | 20231127 | 133600 | 3131826040 | 16260 | 16260 | 16260 | 16260 | 50 |
| 306 | 20231127 | 133500 | 3131013040 | 16260 | 16260 | 16260 | 16260 | 0 |
| 307 | 20231127 | 133400 | 3131013040 | 16260 | 16260 | 16260 | 16260 | 1 |
| 308 | 20231127 | 133300 | 3130996780 | 16260 | 16260 | 16260 | 16260 | 0 |
| 309 | 20231127 | 133200 | 3130996780 | 16260 | 16260 | 16260 | 16260 | 0 |
| 310 | 20231127 | 133100 | 3130996780 | 16260 | 16260 | 16260 | 16260 | 0 |
| 311 | 20231127 | 133000 | 3130996780 | 16260 | 16240 | 16260 | 16240 | 10 |
| 312 | 20231127 | 132900 | 3130834300 | 16240 | 16200 | 16240 | 16190 | 202 |
| 313 | 20231127 | 132800 | 3127553970 | 16220 | 16230 | 16230 | 16220 | 23 |
| 314 | 20231127 | 132700 | 3127180710 | 16230 | 16200 | 16230 | 16200 | 305 |
| 315 | 20231127 | 132600 | 3122239560 | 16200 | 16170 | 16200 | 16160 | 1089 |
| 316 | 20231127 | 132500 | 3104632450 | 16170 | 16180 | 16180 | 16170 | 569 |
| 317 | 20231127 | 132400 | 3095429870 | 16180 | 16180 | 16180 | 16170 | 1266 |
| 318 | 20231127 | 132300 | 3074946670 | 16180 | 16200 | 16200 | 16180 | 3029 |
| 319 | 20231127 | 132200 | 3025917170 | 16200 | 16250 | 16250 | 16200 | 358 |
| 320 | 20231127 | 132100 | 3020102970 | 16250 | 16200 | 16250 | 16200 | 738 |
| 321 | 20231127 | 132000 | 3008142790 | 16200 | 16190 | 16200 | 16190 | 228 |
| 322 | 20231127 | 131900 | 3004451440 | 16230 | 16220 | 16230 | 16200 | 8686 |
| 323 | 20231127 | 131800 | 2863705460 | 16230 | 16220 | 16230 | 16220 | 160 |
| 324 | 20231127 | 131700 | 2861110230 | 16230 | 16230 | 16230 | 16230 | 239 |
| 325 | 20231127 | 131600 | 2857231260 | 16230 | 16230 | 16230 | 16230 | 1029 |
| 326 | 20231127 | 131500 | 2840530590 | 16230 | 16260 | 16260 | 16230 | 449 |
| 327 | 20231127 | 131400 | 2833238630 | 16240 | 16250 | 16260 | 16240 | 399 |
| 328 | 20231127 | 131300 | 2826758750 | 16240 | 16240 | 16240 | 16240 | 0 |
| 329 | 20231127 | 131200 | 2826758750 | 16240 | 16230 | 16240 | 16230 | 67 |
| 330 | 20231127 | 131100 | 2825671100 | 16230 | 16240 | 16240 | 16230 | 864 |
| 331 | 20231127 | 131000 | 2811648260 | 16240 | 16240 | 16240 | 16240 | 212 |
| 332 | 20231127 | 130900 | 2808205380 | 16260 | 16250 | 16260 | 16240 | 2873 |
| 333 | 20231127 | 130800 | 2761531470 | 16260 | 16260 | 16260 | 16260 | 501 |
| 334 | 20231127 | 130700 | 2753385210 | 16260 | 16260 | 16260 | 16260 | 0 |
| 335 | 20231127 | 130600 | 2753385210 | 16260 | 16270 | 16270 | 16260 | 384 |
| 336 | 20231127 | 130500 | 2747139910 | 16280 | 16270 | 16280 | 16270 | 124 |
| 337 | 20231127 | 130400 | 2745122200 | 16280 | 16280 | 16280 | 16280 | 1 |
| 338 | 20231127 | 130300 | 2745105920 | 16270 | 16270 | 16270 | 16270 | 0 |
| 339 | 20231127 | 130200 | 2745105920 | 16270 | 16270 | 16270 | 16270 | 44 |
| 340 | 20231127 | 130100 | 2744390040 | 16270 | 16270 | 16270 | 16270 | 5 |
| 341 | 20231127 | 130000 | 2744308690 | 16270 | 16270 | 16270 | 16270 | 1 |
| 342 | 20231127 | 125900 | 2744292420 | 16260 | 16270 | 16280 | 16260 | 192 |
| 343 | 20231127 | 125800 | 2741168600 | 16270 | 16270 | 16270 | 16270 | 10 |
| 344 | 20231127 | 125700 | 2741005900 | 16260 | 16270 | 16270 | 16260 | 500 |
| 345 | 20231127 | 125600 | 2732874600 | 16270 | 16270 | 16270 | 16270 | 300 |
| 346 | 20231127 | 125500 | 2727993600 | 16270 | 16270 | 16270 | 16270 | 20 |
| 347 | 20231127 | 125400 | 2727668200 | 16280 | 16280 | 16280 | 16280 | 52 |
| 348 | 20231127 | 125300 | 2726821640 | 16270 | 16270 | 16270 | 16270 | 42 |
| 349 | 20231127 | 125200 | 2726138300 | 16270 | 16270 | 16270 | 16270 | 158 |
| 350 | 20231127 | 125100 | 2723567640 | 16270 | 16270 | 16270 | 16270 | 5 |
| 351 | 20231127 | 125000 | 2723486290 | 16300 | 16290 | 16300 | 16290 | 144 |
| 352 | 20231127 | 124900 | 2721139320 | 16300 | 16300 | 16300 | 16300 | 0 |
| 353 | 20231127 | 124800 | 2721139320 | 16300 | 16250 | 16300 | 16250 | 173 |
| 354 | 20231127 | 124700 | 2718319670 | 16250 | 16280 | 16280 | 16250 | 568 |
| 355 | 20231127 | 124600 | 2709089070 | 16270 | 16260 | 16270 | 16260 | 772 |
| 356 | 20231127 | 124500 | 2696536330 | 16270 | 16280 | 16280 | 16270 | 198 |
| 357 | 20231127 | 124400 | 2693314850 | 16270 | 16270 | 16270 | 16270 | 0 |
| 358 | 20231127 | 124300 | 2693314850 | 16270 | 16280 | 16280 | 16270 | 720 |
| 359 | 20231127 | 124200 | 2681598250 | 16280 | 16280 | 16280 | 16280 | 270 |
| 360 | 20231127 | 124100 | 2677202650 | 16280 | 16290 | 16320 | 16280 | 728 |
| 361 | 20231127 | 124000 | 2665333300 | 16290 | 16310 | 16310 | 16290 | 1707 |
| 362 | 20231127 | 123900 | 2637518830 | 16320 | 16320 | 16320 | 16320 | 50 |
| 363 | 20231127 | 123800 | 2636702830 | 16320 | 16320 | 16320 | 16320 | 62 |
| 364 | 20231127 | 123700 | 2635690990 | 16320 | 16300 | 16320 | 16300 | 771 |
| 365 | 20231127 | 123600 | 2623110030 | 16310 | 16300 | 16310 | 16300 | 112 |
| 366 | 20231127 | 123500 | 2621283890 | 16310 | 16300 | 16310 | 16300 | 250 |
| 367 | 20231127 | 123400 | 2617206890 | 16300 | 16320 | 16320 | 16300 | 706 |
| 368 | 20231127 | 123300 | 2605695090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 369 | 20231127 | 123200 | 2605695090 | 16300 | 16300 | 16300 | 16300 | 378 |
| 370 | 20231127 | 123100 | 2599533690 | 16310 | 16310 | 16310 | 16310 | 0 |
| 371 | 20231127 | 123000 | 2599533690 | 16310 | 16290 | 16310 | 16280 | 607 |
| 372 | 20231127 | 122900 | 2589635640 | 16290 | 16290 | 16290 | 16290 | 5 |
| 373 | 20231127 | 122800 | 2589554190 | 16280 | 16280 | 16280 | 16280 | 55 |
| 374 | 20231127 | 122700 | 2588658790 | 16310 | 16310 | 16310 | 16310 | 0 |
| 375 | 20231127 | 122600 | 2588658790 | 16310 | 16310 | 16310 | 16310 | 10 |
| 376 | 20231127 | 122500 | 2588495690 | 16300 | 16300 | 16300 | 16300 | 620 |
| 377 | 20231127 | 122400 | 2578389690 | 16300 | 16300 | 16300 | 16300 | 0 |
| 378 | 20231127 | 122300 | 2578389690 | 16300 | 16300 | 16300 | 16300 | 62 |
| 379 | 20231127 | 122200 | 2577379090 | 16260 | 16260 | 16260 | 16260 | 0 |
| 380 | 20231127 | 122100 | 2577379090 | 16260 | 16260 | 16260 | 16260 | 0 |
| 381 | 20231127 | 122000 | 2577379090 | 16260 | 16260 | 16260 | 16260 | 1 |
| 382 | 20231127 | 121900 | 2577362830 | 16260 | 16260 | 16260 | 16260 | 11 |
| 383 | 20231127 | 121800 | 2577183970 | 16260 | 16260 | 16260 | 16260 | 30 |
| 384 | 20231127 | 121700 | 2576696170 | 16260 | 16270 | 16270 | 16260 | 1000 |
| 385 | 20231127 | 121600 | 2560432070 | 16270 | 16270 | 16270 | 16270 | 200 |
| 386 | 20231127 | 121500 | 2557178070 | 16270 | 16270 | 16270 | 16270 | 0 |
| 387 | 20231127 | 121400 | 2557178070 | 16270 | 16270 | 16270 | 16270 | 0 |
| 388 | 20231127 | 121300 | 2557178070 | 16270 | 16270 | 16270 | 16270 | 39 |
| 389 | 20231127 | 121200 | 2556543540 | 16310 | 16310 | 16310 | 16310 | 10 |
| 390 | 20231127 | 121100 | 2556380440 | 16310 | 16310 | 16310 | 16310 | 0 |
| 391 | 20231127 | 121000 | 2556380440 | 16310 | 16310 | 16310 | 16310 | 6 |
| 392 | 20231127 | 120900 | 2556282580 | 16310 | 16310 | 16310 | 16310 | 0 |
| 393 | 20231127 | 120800 | 2556282580 | 16310 | 16300 | 16310 | 16300 | 100 |
| 394 | 20231127 | 120700 | 2554652110 | 16300 | 16260 | 16300 | 16260 | 40 |
| 395 | 20231127 | 120600 | 2554000310 | 16270 | 16270 | 16270 | 16270 | 5 |
| 396 | 20231127 | 120500 | 2553918960 | 16260 | 16260 | 16260 | 16260 | 1 |
| 397 | 20231127 | 120400 | 2553902700 | 16260 | 16260 | 16260 | 16260 | 20 |
| 398 | 20231127 | 120300 | 2553577500 | 16300 | 16270 | 16300 | 16260 | 60 |
| 399 | 20231127 | 120200 | 2552600320 | 16300 | 16300 | 16300 | 16300 | 5 |
| 400 | 20231127 | 120100 | 2552518820 | 16300 | 16300 | 16300 | 16300 | 45 |
| 401 | 20231127 | 120000 | 2551785320 | 16300 | 16300 | 16300 | 16300 | 0 |
| 402 | 20231127 | 115900 | 2551785320 | 16300 | 16300 | 16300 | 16300 | 7 |
| 403 | 20231127 | 115800 | 2551671220 | 16260 | 16260 | 16260 | 16260 | 1 |
| 404 | 20231127 | 115700 | 2551654960 | 16260 | 16260 | 16260 | 16260 | 29 |
| 405 | 20231127 | 115600 | 2551183420 | 16260 | 16260 | 16260 | 16260 | 3 |
| 406 | 20231127 | 115500 | 2551134640 | 16260 | 16250 | 16260 | 16250 | 4 |
| 407 | 20231127 | 115400 | 2551069610 | 16250 | 16250 | 16250 | 16250 | 161 |
| 408 | 20231127 | 115300 | 2548453360 | 16250 | 16250 | 16250 | 16250 | 140 |
| 409 | 20231127 | 115200 | 2546178360 | 16250 | 16260 | 16260 | 16250 | 1331 |
| 410 | 20231127 | 115100 | 2524548420 | 16260 | 16260 | 16260 | 16260 | 100 |
| 411 | 20231127 | 115000 | 2522922420 | 16250 | 16250 | 16250 | 16250 | 1 |
| 412 | 20231127 | 114900 | 2522906170 | 16250 | 16270 | 16270 | 16250 | 387 |
| 413 | 20231127 | 114800 | 2516613930 | 16310 | 16310 | 16310 | 16310 | 0 |
| 414 | 20231127 | 114700 | 2516613930 | 16310 | 16290 | 16310 | 16270 | 73 |
| 415 | 20231127 | 114600 | 2515423500 | 16310 | 16310 | 16310 | 16310 | 1 |
| 416 | 20231127 | 114500 | 2515407190 | 16270 | 16270 | 16270 | 16270 | 280 |
| 417 | 20231127 | 114400 | 2510851590 | 16260 | 16260 | 16260 | 16260 | 0 |
| 418 | 20231127 | 114300 | 2510851590 | 16260 | 16270 | 16270 | 16250 | 886 |
| 419 | 20231127 | 114200 | 2496447300 | 16270 | 16290 | 16290 | 16270 | 288 |
| 420 | 20231127 | 114100 | 2491759670 | 16290 | 16310 | 16310 | 16290 | 637 |
| 421 | 20231127 | 114000 | 2481377460 | 16310 | 16310 | 16310 | 16310 | 5 |
| 422 | 20231127 | 113900 | 2481295910 | 16310 | 16320 | 16320 | 16310 | 206 |
| 423 | 20231127 | 113800 | 2477936010 | 16330 | 16330 | 16330 | 16330 | 5 |
| 424 | 20231127 | 113700 | 2477854360 | 16330 | 16320 | 16330 | 16320 | 53 |
| 425 | 20231127 | 113600 | 2476989350 | 16320 | 16320 | 16320 | 16320 | 22 |
| 426 | 20231127 | 113500 | 2476630310 | 16320 | 16320 | 16320 | 16320 | 22 |
| 427 | 20231127 | 113400 | 2476271270 | 16310 | 16310 | 16310 | 16310 | 0 |
| 428 | 20231127 | 113300 | 2476271270 | 16310 | 16300 | 16310 | 16300 | 402 |
| 429 | 20231127 | 113200 | 2469714670 | 16300 | 16300 | 16300 | 16300 | 10 |
| 430 | 20231127 | 113100 | 2469551670 | 16300 | 16300 | 16300 | 16300 | 0 |
| 431 | 20231127 | 113000 | 2469551670 | 16300 | 16300 | 16300 | 16300 | 1 |
| 432 | 20231127 | 112900 | 2469535370 | 16300 | 16300 | 16300 | 16300 | 4 |
| 433 | 20231127 | 112800 | 2469470170 | 16300 | 16300 | 16300 | 16300 | 443 |
| 434 | 20231127 | 112700 | 2462249270 | 16300 | 16300 | 16310 | 16300 | 220 |
| 435 | 20231127 | 112600 | 2458663250 | 16300 | 16310 | 16310 | 16300 | 11 |
| 436 | 20231127 | 112500 | 2458483940 | 16300 | 16300 | 16300 | 16300 | 0 |
| 437 | 20231127 | 112400 | 2458483940 | 16300 | 16290 | 16300 | 16290 | 79 |
| 438 | 20231127 | 112300 | 2457196740 | 16300 | 16300 | 16300 | 16290 | 36 |
| 439 | 20231127 | 112200 | 2456609950 | 16300 | 16290 | 16300 | 16290 | 33 |
| 440 | 20231127 | 112100 | 2456072150 | 16290 | 16290 | 16290 | 16290 | 168 |
| 441 | 20231127 | 112000 | 2453335430 | 16280 | 16280 | 16280 | 16280 | 0 |
| 442 | 20231127 | 111900 | 2453335430 | 16280 | 16280 | 16280 | 16280 | 0 |
| 443 | 20231127 | 111800 | 2453335430 | 16280 | 16280 | 16280 | 16280 | 11 |
| 444 | 20231127 | 111700 | 2453156350 | 16280 | 16280 | 16280 | 16280 | 36 |
| 445 | 20231127 | 111600 | 2452570270 | 16290 | 16280 | 16290 | 16280 | 61 |
| 446 | 20231127 | 111500 | 2451577180 | 16280 | 16280 | 16280 | 16280 | 202 |
| 447 | 20231127 | 111400 | 2448288620 | 16280 | 16280 | 16280 | 16280 | 50 |
| 448 | 20231127 | 111300 | 2447474620 | 16290 | 16290 | 16290 | 16290 | 13 |
| 449 | 20231127 | 111200 | 2447262850 | 16290 | 16290 | 16290 | 16290 | 10 |
| 450 | 20231127 | 111100 | 2447099950 | 16270 | 16270 | 16270 | 16270 | 0 |
| 451 | 20231127 | 111000 | 2447099950 | 16270 | 16270 | 16270 | 16270 | 0 |
| 452 | 20231127 | 110900 | 2447099950 | 16270 | 16290 | 16300 | 16270 | 610 |
| 453 | 20231127 | 110800 | 2437167440 | 16300 | 16300 | 16300 | 16300 | 279 |
| 454 | 20231127 | 110700 | 2432619740 | 16300 | 16330 | 16330 | 16300 | 6 |
| 455 | 20231127 | 110600 | 2432521910 | 16320 | 16320 | 16320 | 16320 | 94 |
| 456 | 20231127 | 110500 | 2430987830 | 16320 | 16260 | 16320 | 16260 | 8 |
| 457 | 20231127 | 110400 | 2430857630 | 16250 | 16250 | 16250 | 16250 | 0 |
| 458 | 20231127 | 110300 | 2430857630 | 16250 | 16240 | 16250 | 16240 | 2714 |
| 459 | 20231127 | 110200 | 2386758390 | 16250 | 16240 | 16250 | 16240 | 1001 |
| 460 | 20231127 | 110100 | 2370499240 | 16240 | 16290 | 16290 | 16240 | 3096 |
| 461 | 20231127 | 110000 | 2320162610 | 16290 | 16280 | 16290 | 16280 | 106 |
| 462 | 20231127 | 105900 | 2318436560 | 16280 | 16300 | 16300 | 16280 | 367 |
| 463 | 20231127 | 105800 | 2312455200 | 16300 | 16280 | 16300 | 16280 | 174 |
| 464 | 20231127 | 105700 | 2309621940 | 16290 | 16280 | 16290 | 16280 | 155 |
| 465 | 20231127 | 105600 | 2307098340 | 16280 | 16290 | 16290 | 16280 | 790 |
| 466 | 20231127 | 105500 | 2294232530 | 16300 | 16310 | 16310 | 16300 | 406 |
| 467 | 20231127 | 105400 | 2287611560 | 16310 | 16320 | 16320 | 16310 | 213 |
| 468 | 20231127 | 105300 | 2284135520 | 16330 | 16330 | 16330 | 16330 | 27 |
| 469 | 20231127 | 105200 | 2283694610 | 16330 | 16330 | 16330 | 16330 | 64 |
| 470 | 20231127 | 105100 | 2282649490 | 16340 | 16340 | 16340 | 16330 | 43 |
| 471 | 20231127 | 105000 | 2281947220 | 16340 | 16360 | 16360 | 16330 | 226 |
| 472 | 20231127 | 104900 | 2278252530 | 16350 | 16310 | 16350 | 16310 | 326 |
| 473 | 20231127 | 104800 | 2272924420 | 16310 | 16310 | 16310 | 16310 | 5 |
| 474 | 20231127 | 104700 | 2272842870 | 16310 | 16310 | 16310 | 16310 | 4 |
| 475 | 20231127 | 104600 | 2272777630 | 16290 | 16290 | 16290 | 16290 | 178 |
| 476 | 20231127 | 104500 | 2269878010 | 16310 | 16310 | 16310 | 16310 | 1 |
| 477 | 20231127 | 104400 | 2269861700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 478 | 20231127 | 104300 | 2269861700 | 16290 | 16290 | 16290 | 16290 | 566 |
| 479 | 20231127 | 104200 | 2260641560 | 16290 | 16300 | 16300 | 16290 | 30 |
| 480 | 20231127 | 104100 | 2260152760 | 16290 | 16280 | 16290 | 16280 | 112 |
| 481 | 20231127 | 104000 | 2258328790 | 16270 | 16270 | 16270 | 16270 | 80 |
| 482 | 20231127 | 103900 | 2257027190 | 16270 | 16270 | 16270 | 16260 | 254 |
| 483 | 20231127 | 103800 | 2252896110 | 16270 | 16260 | 16270 | 16260 | 70 |
| 484 | 20231127 | 103700 | 2251757810 | 16260 | 16260 | 16260 | 16260 | 0 |
| 485 | 20231127 | 103600 | 2251757810 | 16260 | 16260 | 16260 | 16260 | 346 |
| 486 | 20231127 | 103500 | 2246131850 | 16260 | 16260 | 16260 | 16260 | 128 |
| 487 | 20231127 | 103400 | 2244050570 | 16260 | 16260 | 16260 | 16260 | 116 |
| 488 | 20231127 | 103300 | 2242164410 | 16290 | 16290 | 16290 | 16280 | 670 |
| 489 | 20231127 | 103200 | 2231253350 | 16300 | 16290 | 16300 | 16290 | 132 |
| 490 | 20231127 | 103100 | 2229102660 | 16300 | 16290 | 16300 | 16290 | 295 |
| 491 | 20231127 | 103000 | 2224296990 | 16290 | 16300 | 16300 | 16290 | 35 |
| 492 | 20231127 | 102900 | 2223726500 | 16300 | 16300 | 16300 | 16300 | 0 |
| 493 | 20231127 | 102800 | 2223726500 | 16300 | 16300 | 16300 | 16300 | 0 |
| 494 | 20231127 | 102700 | 2223726500 | 16300 | 16310 | 16310 | 16300 | 187 |
| 495 | 20231127 | 102600 | 2220677030 | 16310 | 16320 | 16320 | 16310 | 690 |
| 496 | 20231127 | 102500 | 2209421080 | 16310 | 16310 | 16320 | 16310 | 479 |
| 497 | 20231127 | 102400 | 2201604400 | 16310 | 16290 | 16310 | 16290 | 22 |
| 498 | 20231127 | 102300 | 2201245680 | 16280 | 16260 | 16280 | 16250 | 1022 |
| 499 | 20231127 | 102200 | 2184622700 | 16230 | 16230 | 16250 | 16230 | 248 |
| 500 | 20231127 | 102100 | 2180593800 | 16250 | 16260 | 16260 | 16220 | 1825 |
| 501 | 20231127 | 102000 | 2150960820 | 16230 | 16240 | 16260 | 16220 | 1704 |
| 502 | 20231127 | 101900 | 2123305040 | 16240 | 16270 | 16270 | 16240 | 3185 |
| 503 | 20231127 | 101800 | 2071544910 | 16270 | 16280 | 16280 | 16270 | 1153 |
| 504 | 20231127 | 101700 | 2052782930 | 16290 | 16280 | 16290 | 16280 | 436 |
| 505 | 20231127 | 101600 | 2045683690 | 16290 | 16280 | 16290 | 16280 | 532 |
| 506 | 20231127 | 101500 | 2037022120 | 16280 | 16290 | 16310 | 16280 | 1086 |
| 507 | 20231127 | 101400 | 2019331580 | 16290 | 16320 | 16320 | 16290 | 192 |
| 508 | 20231127 | 101300 | 2016200090 | 16320 | 16320 | 16320 | 16320 | 31 |
| 509 | 20231127 | 101200 | 2015694170 | 16310 | 16310 | 16310 | 16310 | 10 |
| 510 | 20231127 | 101100 | 2015531070 | 16310 | 16280 | 16310 | 16280 | 170 |
| 511 | 20231127 | 101000 | 2012761490 | 16280 | 16340 | 16340 | 16270 | 6407 |
| 512 | 20231127 | 100900 | 1908238150 | 16340 | 16340 | 16340 | 16340 | 226 |
| 513 | 20231127 | 100800 | 1904545310 | 16340 | 16360 | 16360 | 16340 | 871 |
| 514 | 20231127 | 100700 | 1890303200 | 16350 | 16350 | 16360 | 16350 | 178 |
| 515 | 20231127 | 100600 | 1887392820 | 16350 | 16350 | 16350 | 16350 | 0 |
| 516 | 20231127 | 100500 | 1887392820 | 16350 | 16350 | 16350 | 16340 | 703 |
| 517 | 20231127 | 100400 | 1875899170 | 16350 | 16350 | 16350 | 16350 | 59 |
| 518 | 20231127 | 100300 | 1874934520 | 16360 | 16360 | 16360 | 16350 | 14 |
| 519 | 20231127 | 100200 | 1874705580 | 16360 | 16330 | 16360 | 16330 | 748 |
| 520 | 20231127 | 100100 | 1862482430 | 16320 | 16340 | 16360 | 16320 | 1663 |
| 521 | 20231127 | 100000 | 1835324240 | 16370 | 16350 | 16370 | 16340 | 2116 |
| 522 | 20231127 | 095900 | 1800738120 | 16350 | 16360 | 16380 | 16350 | 325 |
| 523 | 20231127 | 095800 | 1795423390 | 16360 | 16350 | 16360 | 16350 | 325 |
| 524 | 20231127 | 095700 | 1790106620 | 16360 | 16370 | 16370 | 16350 | 1627 |
| 525 | 20231127 | 095600 | 1763486510 | 16380 | 16380 | 16380 | 16380 | 343 |
| 526 | 20231127 | 095500 | 1757868170 | 16380 | 16380 | 16390 | 16380 | 546 |
| 527 | 20231127 | 095400 | 1748922690 | 16380 | 16370 | 16380 | 16360 | 97 |
| 528 | 20231127 | 095300 | 1747334910 | 16370 | 16370 | 16370 | 16370 | 125 |
| 529 | 20231127 | 095200 | 1745288660 | 16370 | 16370 | 16370 | 16370 | 421 |
| 530 | 20231127 | 095100 | 1738396890 | 16370 | 16410 | 16420 | 16370 | 193 |
| 531 | 20231127 | 095000 | 1735233880 | 16370 | 16390 | 16390 | 16370 | 50 |
| 532 | 20231127 | 094900 | 1734415080 | 16360 | 16360 | 16360 | 16360 | 231 |
| 533 | 20231127 | 094800 | 1730635920 | 16360 | 16390 | 16390 | 16360 | 485 |
| 534 | 20231127 | 094700 | 1722696410 | 16380 | 16380 | 16380 | 16380 | 595 |
| 535 | 20231127 | 094600 | 1712950310 | 16360 | 16370 | 16370 | 16350 | 3098 |
| 536 | 20231127 | 094500 | 1662273770 | 16380 | 16420 | 16420 | 16380 | 7384 |
| 537 | 20231127 | 094400 | 1541155190 | 16430 | 16430 | 16430 | 16430 | 25 |
| 538 | 20231127 | 094300 | 1540744440 | 16430 | 16460 | 16460 | 16430 | 1657 |
| 539 | 20231127 | 094200 | 1513514420 | 16450 | 16450 | 16460 | 16440 | 704 |
| 540 | 20231127 | 094100 | 1501935640 | 16450 | 16440 | 16450 | 16440 | 106 |
| 541 | 20231127 | 094000 | 1500192930 | 16440 | 16450 | 16450 | 16430 | 205 |
| 542 | 20231127 | 093900 | 1496822130 | 16430 | 16450 | 16450 | 16430 | 428 |
| 543 | 20231127 | 093800 | 1489788170 | 16450 | 16440 | 16450 | 16430 | 476 |
| 544 | 20231127 | 093700 | 1481967020 | 16440 | 16440 | 16460 | 16440 | 429 |
| 545 | 20231127 | 093600 | 1474914160 | 16460 | 16470 | 16470 | 16430 | 389 |
| 546 | 20231127 | 093500 | 1468521100 | 16480 | 16450 | 16480 | 16430 | 288 |
| 547 | 20231127 | 093400 | 1463779270 | 16440 | 16440 | 16450 | 16430 | 615 |
| 548 | 20231127 | 093300 | 1453670360 | 16440 | 16450 | 16450 | 16440 | 79 |
| 549 | 20231127 | 093200 | 1452371530 | 16450 | 16430 | 16450 | 16430 | 202 |
| 550 | 20231127 | 093100 | 1449050590 | 16430 | 16420 | 16440 | 16420 | 109 |
| 551 | 20231127 | 093000 | 1447260380 | 16420 | 16450 | 16450 | 16410 | 190 |
| 552 | 20231127 | 092900 | 1444140190 | 16420 | 16460 | 16460 | 16420 | 1482 |
| 553 | 20231127 | 092800 | 1419785950 | 16460 | 16470 | 16470 | 16450 | 789 |
| 554 | 20231127 | 092700 | 1406798050 | 16470 | 16470 | 16470 | 16450 | 541 |
| 555 | 20231127 | 092600 | 1397893030 | 16470 | 16470 | 16480 | 16460 | 2513 |
| 556 | 20231127 | 092500 | 1356505410 | 16470 | 16430 | 16470 | 16430 | 422 |
| 557 | 20231127 | 092400 | 1349560500 | 16450 | 16450 | 16480 | 16430 | 682 |
| 558 | 20231127 | 092300 | 1338338600 | 16420 | 16420 | 16490 | 16410 | 476 |
| 559 | 20231127 | 092200 | 1330522450 | 16420 | 16420 | 16440 | 16410 | 762 |
| 560 | 20231127 | 092100 | 1318015480 | 16430 | 16520 | 16520 | 16420 | 1670 |
| 561 | 20231127 | 092000 | 1290508420 | 16520 | 16520 | 16540 | 16520 | 4170 |
| 562 | 20231127 | 091900 | 1221554100 | 16520 | 16500 | 16520 | 16500 | 4951 |
| 563 | 20231127 | 091800 | 1139854520 | 16500 | 16490 | 16500 | 16480 | 2052 |
| 564 | 20231127 | 091700 | 1106014910 | 16490 | 16480 | 16490 | 16480 | 1228 |
| 565 | 20231127 | 091600 | 1085768220 | 16480 | 16450 | 16490 | 16450 | 652 |
| 566 | 20231127 | 091500 | 1075024150 | 16460 | 16440 | 16480 | 16420 | 2600 |
| 567 | 20231127 | 091400 | 1032200400 | 16440 | 16450 | 16450 | 16430 | 405 |
| 568 | 20231127 | 091300 | 1025539370 | 16460 | 16450 | 16470 | 16450 | 561 |
| 569 | 20231127 | 091200 | 1016306060 | 16460 | 16420 | 16460 | 16410 | 1714 |
| 570 | 20231127 | 091100 | 988123000 | 16440 | 16440 | 16450 | 16410 | 652 |
| 571 | 20231127 | 091000 | 977412820 | 16440 | 16400 | 16440 | 16400 | 408 |
| 572 | 20231127 | 090900 | 970712990 | 16400 | 16490 | 16490 | 16400 | 10061 |
| 573 | 20231127 | 090800 | 805537630 | 16490 | 16490 | 16500 | 16490 | 2389 |
| 574 | 20231127 | 090700 | 766130400 | 16500 | 16460 | 16500 | 16460 | 3385 |
| 575 | 20231127 | 090600 | 710338500 | 16460 | 16440 | 16460 | 16430 | 869 |
| 576 | 20231127 | 090500 | 696042490 | 16420 | 16420 | 16430 | 16410 | 2101 |
| 577 | 20231127 | 090400 | 661547890 | 16420 | 16460 | 16480 | 16420 | 7768 |
| 578 | 20231127 | 090300 | 533663150 | 16470 | 16440 | 16470 | 16430 | 15207 |
| 579 | 20231127 | 090200 | 283573110 | 16440 | 16360 | 16450 | 16350 | 8791 |
| 580 | 20231127 | 090100 | 139409830 | 16360 | 16380 | 16400 | 16340 | 3471 |
| 581 | 20231127 | 090000 | 82598050 | 16380 | 16360 | 16390 | 16330 | 4241 |