33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 3 | 20231127 | 190200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 4 | 20231127 | 190100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 5 | 20231127 | 190000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 6 | 20231127 | 185900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 7 | 20231127 | 185800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 8 | 20231127 | 185700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 9 | 20231127 | 185600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 10 | 20231127 | 185500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 11 | 20231127 | 185400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 12 | 20231127 | 185300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 13 | 20231127 | 185200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 14 | 20231127 | 185100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 15 | 20231127 | 185000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 16 | 20231127 | 184900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 17 | 20231127 | 184800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 18 | 20231127 | 184700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 19 | 20231127 | 184600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 20 | 20231127 | 184500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 21 | 20231127 | 184400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 22 | 20231127 | 184300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 23 | 20231127 | 184200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 24 | 20231127 | 184100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 25 | 20231127 | 184000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 26 | 20231127 | 183900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 27 | 20231127 | 183800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 28 | 20231127 | 183700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 29 | 20231127 | 183600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 30 | 20231127 | 183500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 31 | 20231127 | 183400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 32 | 20231127 | 183300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 33 | 20231127 | 183200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 34 | 20231127 | 183100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 35 | 20231127 | 183000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 36 | 20231127 | 182900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 37 | 20231127 | 182800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 38 | 20231127 | 182700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 39 | 20231127 | 182600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 40 | 20231127 | 182500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 41 | 20231127 | 182400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 42 | 20231127 | 182300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 43 | 20231127 | 182200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 44 | 20231127 | 182100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 45 | 20231127 | 182000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 46 | 20231127 | 181900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 47 | 20231127 | 181800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 48 | 20231127 | 181700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 49 | 20231127 | 181600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 50 | 20231127 | 181500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 51 | 20231127 | 181400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 52 | 20231127 | 181300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 53 | 20231127 | 181200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 54 | 20231127 | 181100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 55 | 20231127 | 181000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 56 | 20231127 | 180900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 57 | 20231127 | 180800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 58 | 20231127 | 180700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 59 | 20231127 | 180600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 60 | 20231127 | 180500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 61 | 20231127 | 180400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 62 | 20231127 | 180300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 63 | 20231127 | 180200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 64 | 20231127 | 180100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 65 | 20231127 | 180000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 66 | 20231127 | 175900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 67 | 20231127 | 175800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 68 | 20231127 | 175700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 69 | 20231127 | 175600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 70 | 20231127 | 175500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 71 | 20231127 | 175400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 72 | 20231127 | 175300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 73 | 20231127 | 175200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 74 | 20231127 | 175100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 75 | 20231127 | 175000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 76 | 20231127 | 174900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 77 | 20231127 | 174800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 78 | 20231127 | 174700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 79 | 20231127 | 174600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 80 | 20231127 | 174500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 81 | 20231127 | 174400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 82 | 20231127 | 174300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 83 | 20231127 | 174200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 84 | 20231127 | 174100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 85 | 20231127 | 174000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 86 | 20231127 | 173900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 87 | 20231127 | 173800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 88 | 20231127 | 173700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 89 | 20231127 | 173600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 90 | 20231127 | 173500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 91 | 20231127 | 173400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 92 | 20231127 | 173300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 93 | 20231127 | 173200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 94 | 20231127 | 173100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 95 | 20231127 | 173000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 96 | 20231127 | 172900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 97 | 20231127 | 172800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 98 | 20231127 | 172700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 99 | 20231127 | 172600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 100 | 20231127 | 172500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 101 | 20231127 | 172400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 102 | 20231127 | 172300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 103 | 20231127 | 172200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 104 | 20231127 | 172100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 105 | 20231127 | 172000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 106 | 20231127 | 171900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 107 | 20231127 | 171800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 108 | 20231127 | 171700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 109 | 20231127 | 171600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 110 | 20231127 | 171500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 111 | 20231127 | 171400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 112 | 20231127 | 171300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 113 | 20231127 | 171200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 114 | 20231127 | 171100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 115 | 20231127 | 171000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 116 | 20231127 | 170900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 117 | 20231127 | 170800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 118 | 20231127 | 170700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 119 | 20231127 | 170600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 120 | 20231127 | 170500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 121 | 20231127 | 170400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 122 | 20231127 | 170300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 123 | 20231127 | 170200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 124 | 20231127 | 170100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 125 | 20231127 | 170000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 126 | 20231127 | 165900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 127 | 20231127 | 165800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 128 | 20231127 | 165700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 129 | 20231127 | 165600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 130 | 20231127 | 165500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 131 | 20231127 | 165400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 132 | 20231127 | 165300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 133 | 20231127 | 165200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 134 | 20231127 | 165100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 135 | 20231127 | 165000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 136 | 20231127 | 164900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 137 | 20231127 | 164800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 138 | 20231127 | 164700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 139 | 20231127 | 164600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 140 | 20231127 | 164500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 141 | 20231127 | 164400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 142 | 20231127 | 164300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 143 | 20231127 | 164200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 144 | 20231127 | 164100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 145 | 20231127 | 164000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 146 | 20231127 | 163900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 147 | 20231127 | 163800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 148 | 20231127 | 163700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 149 | 20231127 | 163600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 150 | 20231127 | 163500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 151 | 20231127 | 163400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 152 | 20231127 | 163300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 153 | 20231127 | 163200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 154 | 20231127 | 163100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 155 | 20231127 | 163000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 156 | 20231127 | 162900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 157 | 20231127 | 162800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 158 | 20231127 | 162700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 159 | 20231127 | 162600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 160 | 20231127 | 162500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 161 | 20231127 | 162400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 162 | 20231127 | 162300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 163 | 20231127 | 162200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 164 | 20231127 | 162100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 165 | 20231127 | 162000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 166 | 20231127 | 161900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 167 | 20231127 | 161800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 168 | 20231127 | 161700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 169 | 20231127 | 161600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 170 | 20231127 | 161500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 171 | 20231127 | 161400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 172 | 20231127 | 161300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 173 | 20231127 | 161200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 174 | 20231127 | 161100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 175 | 20231127 | 161000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 176 | 20231127 | 160900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 177 | 20231127 | 160800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 178 | 20231127 | 160700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 179 | 20231127 | 160600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 180 | 20231127 | 160500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 181 | 20231127 | 160400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 182 | 20231127 | 160300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 183 | 20231127 | 160200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 184 | 20231127 | 160100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 185 | 20231127 | 160000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 186 | 20231127 | 155900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 187 | 20231127 | 155800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 188 | 20231127 | 155700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 189 | 20231127 | 155600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 190 | 20231127 | 155500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 191 | 20231127 | 155400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 192 | 20231127 | 155300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 193 | 20231127 | 155200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 194 | 20231127 | 155100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 195 | 20231127 | 155000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 196 | 20231127 | 154900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 197 | 20231127 | 154800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 198 | 20231127 | 154700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 199 | 20231127 | 154600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 200 | 20231127 | 154500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 201 | 20231127 | 154400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 202 | 20231127 | 154300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 203 | 20231127 | 154200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 204 | 20231127 | 154100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 205 | 20231127 | 154000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 206 | 20231127 | 153900 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 207 | 20231127 | 153800 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 208 | 20231127 | 153700 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 209 | 20231127 | 153600 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 210 | 20231127 | 153500 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 211 | 20231127 | 153400 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 212 | 20231127 | 153300 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 213 | 20231127 | 153200 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 214 | 20231127 | 153100 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 0 |
| 215 | 20231127 | 153000 | 18460506650 | 17650 | 17650 | 17650 | 17650 | 10253 |
| 216 | 20231127 | 152900 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 217 | 20231127 | 152800 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 218 | 20231127 | 152700 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 219 | 20231127 | 152600 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 220 | 20231127 | 152500 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 221 | 20231127 | 152400 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 222 | 20231127 | 152300 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 223 | 20231127 | 152200 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 224 | 20231127 | 152100 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 225 | 20231127 | 152000 | 18279541200 | 17620 | 17620 | 17620 | 17620 | 0 |
| 226 | 20231127 | 151900 | 18279541200 | 17620 | 17670 | 17680 | 17620 | 2077 |
| 227 | 20231127 | 151800 | 18242921050 | 17670 | 17690 | 17700 | 17630 | 4155 |
| 228 | 20231127 | 151700 | 18169457980 | 17710 | 17650 | 17710 | 17630 | 11730 |
| 229 | 20231127 | 151600 | 17962040990 | 17660 | 17680 | 17680 | 17650 | 657 |
| 230 | 20231127 | 151500 | 17950437670 | 17670 | 17670 | 17690 | 17650 | 713 |
| 231 | 20231127 | 151400 | 17937835760 | 17690 | 17670 | 17700 | 17660 | 2165 |
| 232 | 20231127 | 151300 | 17899563770 | 17670 | 17670 | 17680 | 17650 | 1458 |
| 233 | 20231127 | 151200 | 17873812590 | 17670 | 17670 | 17750 | 17660 | 17190 |
| 234 | 20231127 | 151100 | 17569432720 | 17660 | 17690 | 17690 | 17660 | 554 |
| 235 | 20231127 | 151000 | 17559639190 | 17690 | 17670 | 17690 | 17660 | 1674 |
| 236 | 20231127 | 150900 | 17530037430 | 17680 | 17680 | 17680 | 17660 | 805 |
| 237 | 20231127 | 150800 | 17515808020 | 17660 | 17660 | 17700 | 17660 | 952 |
| 238 | 20231127 | 150700 | 17498970150 | 17660 | 17650 | 17680 | 17640 | 1269 |
| 239 | 20231127 | 150600 | 17476562850 | 17640 | 17660 | 17690 | 17640 | 933 |
| 240 | 20231127 | 150500 | 17460084000 | 17640 | 17680 | 17680 | 17640 | 483 |
| 241 | 20231127 | 150400 | 17451555550 | 17680 | 17680 | 17700 | 17650 | 2024 |
| 242 | 20231127 | 150300 | 17415793270 | 17670 | 17650 | 17670 | 17650 | 998 |
| 243 | 20231127 | 150200 | 17398166740 | 17650 | 17680 | 17690 | 17640 | 903 |
| 244 | 20231127 | 150100 | 17382217440 | 17660 | 17680 | 17680 | 17640 | 1185 |
| 245 | 20231127 | 150000 | 17361295060 | 17680 | 17690 | 17700 | 17670 | 931 |
| 246 | 20231127 | 145900 | 17344833420 | 17690 | 17690 | 17700 | 17680 | 850 |
| 247 | 20231127 | 145800 | 17329797140 | 17680 | 17710 | 17710 | 17680 | 1265 |
| 248 | 20231127 | 145700 | 17307420540 | 17710 | 17710 | 17710 | 17700 | 481 |
| 249 | 20231127 | 145600 | 17298904760 | 17710 | 17690 | 17760 | 17690 | 9253 |
| 250 | 20231127 | 145500 | 17134928020 | 17690 | 17670 | 17710 | 17670 | 4471 |
| 251 | 20231127 | 145400 | 17055788850 | 17670 | 17660 | 17700 | 17650 | 3482 |
| 252 | 20231127 | 145300 | 16994193590 | 17660 | 17680 | 17690 | 17660 | 516 |
| 253 | 20231127 | 145200 | 16985069980 | 17680 | 17660 | 17690 | 17640 | 2993 |
| 254 | 20231127 | 145100 | 16932186650 | 17650 | 17670 | 17670 | 17650 | 778 |
| 255 | 20231127 | 145000 | 16918452330 | 17680 | 17660 | 17690 | 17660 | 1210 |
| 256 | 20231127 | 144900 | 16897062750 | 17660 | 17620 | 17670 | 17620 | 1204 |
| 257 | 20231127 | 144800 | 16875821910 | 17610 | 17620 | 17630 | 17610 | 465 |
| 258 | 20231127 | 144700 | 16867626710 | 17620 | 17620 | 17650 | 17620 | 1328 |
| 259 | 20231127 | 144600 | 16844219020 | 17630 | 17620 | 17630 | 17610 | 373 |
| 260 | 20231127 | 144500 | 16837646110 | 17620 | 17620 | 17650 | 17610 | 840 |
| 261 | 20231127 | 144400 | 16822845260 | 17620 | 17670 | 17670 | 17620 | 3456 |
| 262 | 20231127 | 144300 | 16761934850 | 17670 | 17670 | 17670 | 17640 | 817 |
| 263 | 20231127 | 144200 | 16747511050 | 17670 | 17670 | 17680 | 17650 | 1340 |
| 264 | 20231127 | 144100 | 16723848290 | 17690 | 17660 | 17690 | 17660 | 2297 |
| 265 | 20231127 | 144000 | 16683234460 | 17660 | 17650 | 17690 | 17640 | 1698 |
| 266 | 20231127 | 143900 | 16653239060 | 17650 | 17650 | 17650 | 17630 | 517 |
| 267 | 20231127 | 143800 | 16644119040 | 17660 | 17660 | 17660 | 17650 | 260 |
| 268 | 20231127 | 143700 | 16639528590 | 17660 | 17670 | 17670 | 17650 | 626 |
| 269 | 20231127 | 143600 | 16628472900 | 17660 | 17660 | 17670 | 17660 | 313 |
| 270 | 20231127 | 143500 | 16622942940 | 17660 | 17650 | 17680 | 17630 | 3322 |
| 271 | 20231127 | 143400 | 16564255590 | 17630 | 17640 | 17680 | 17610 | 1213 |
| 272 | 20231127 | 143300 | 16542865990 | 17630 | 17630 | 17690 | 17620 | 1907 |
| 273 | 20231127 | 143200 | 16509194460 | 17630 | 17630 | 17660 | 17630 | 696 |
| 274 | 20231127 | 143100 | 16496915670 | 17640 | 17640 | 17640 | 17600 | 12389 |
| 275 | 20231127 | 143000 | 16278798220 | 17640 | 17660 | 17680 | 17640 | 1491 |
| 276 | 20231127 | 142900 | 16252461390 | 17650 | 17660 | 17680 | 17650 | 2232 |
| 277 | 20231127 | 142800 | 16213035010 | 17660 | 17640 | 17670 | 17640 | 860 |
| 278 | 20231127 | 142700 | 16197849570 | 17640 | 17640 | 17660 | 17630 | 558 |
| 279 | 20231127 | 142600 | 16188006010 | 17660 | 17630 | 17660 | 17610 | 4855 |
| 280 | 20231127 | 142500 | 16102396820 | 17630 | 17630 | 17640 | 17630 | 517 |
| 281 | 20231127 | 142400 | 16093281700 | 17620 | 17610 | 17640 | 17610 | 888 |
| 282 | 20231127 | 142300 | 16077636250 | 17620 | 17650 | 17650 | 17610 | 1532 |
| 283 | 20231127 | 142200 | 16050637730 | 17630 | 17620 | 17630 | 17620 | 583 |
| 284 | 20231127 | 142100 | 16040363620 | 17630 | 17630 | 17640 | 17620 | 1871 |
| 285 | 20231127 | 142000 | 16007378240 | 17630 | 17640 | 17640 | 17620 | 1070 |
| 286 | 20231127 | 141900 | 15988519880 | 17640 | 17640 | 17640 | 17620 | 504 |
| 287 | 20231127 | 141800 | 15979635600 | 17640 | 17650 | 17650 | 17620 | 1081 |
| 288 | 20231127 | 141700 | 15960577770 | 17640 | 17640 | 17660 | 17640 | 1601 |
| 289 | 20231127 | 141600 | 15932333580 | 17630 | 17630 | 17640 | 17630 | 989 |
| 290 | 20231127 | 141500 | 15914896360 | 17630 | 17660 | 17660 | 17630 | 4800 |
| 291 | 20231127 | 141400 | 15830265890 | 17640 | 17650 | 17660 | 17630 | 1867 |
| 292 | 20231127 | 141300 | 15797336240 | 17650 | 17630 | 17650 | 17630 | 1363 |
| 293 | 20231127 | 141200 | 15773300620 | 17640 | 17660 | 17660 | 17640 | 224 |
| 294 | 20231127 | 141100 | 15769346950 | 17660 | 17630 | 17660 | 17630 | 714 |
| 295 | 20231127 | 141000 | 15756744460 | 17630 | 17630 | 17640 | 17620 | 1717 |
| 296 | 20231127 | 140900 | 15726486170 | 17620 | 17630 | 17640 | 17620 | 876 |
| 297 | 20231127 | 140800 | 15711040980 | 17640 | 17650 | 17670 | 17640 | 957 |
| 298 | 20231127 | 140700 | 15694155170 | 17650 | 17670 | 17670 | 17630 | 3245 |
| 299 | 20231127 | 140600 | 15636933400 | 17670 | 17640 | 17670 | 17640 | 608 |
| 300 | 20231127 | 140500 | 15626205480 | 17650 | 17680 | 17690 | 17640 | 1720 |
| 301 | 20231127 | 140400 | 15595836580 | 17680 | 17690 | 17700 | 17670 | 829 |
| 302 | 20231127 | 140300 | 15581175800 | 17680 | 17700 | 17700 | 17670 | 943 |
| 303 | 20231127 | 140200 | 15564502270 | 17700 | 17690 | 17700 | 17670 | 3193 |
| 304 | 20231127 | 140100 | 15508057860 | 17700 | 17700 | 17710 | 17680 | 3831 |
| 305 | 20231127 | 140000 | 15440256190 | 17700 | 17690 | 17710 | 17680 | 3901 |
| 306 | 20231127 | 135900 | 15371214350 | 17690 | 17690 | 17700 | 17680 | 620 |
| 307 | 20231127 | 135800 | 15360246180 | 17690 | 17670 | 17690 | 17670 | 891 |
| 308 | 20231127 | 135700 | 15344493640 | 17680 | 17680 | 17690 | 17660 | 897 |
| 309 | 20231127 | 135600 | 15328635470 | 17680 | 17670 | 17690 | 17670 | 929 |
| 310 | 20231127 | 135500 | 15312214110 | 17660 | 17680 | 17680 | 17660 | 594 |
| 311 | 20231127 | 135400 | 15301716600 | 17670 | 17690 | 17690 | 17640 | 2264 |
| 312 | 20231127 | 135300 | 15261727600 | 17690 | 17680 | 17700 | 17680 | 2453 |
| 313 | 20231127 | 135200 | 15218322160 | 17670 | 17630 | 17670 | 17630 | 2222 |
| 314 | 20231127 | 135100 | 15179079570 | 17630 | 17630 | 17630 | 17620 | 725 |
| 315 | 20231127 | 135000 | 15166300520 | 17620 | 17620 | 17630 | 17620 | 673 |
| 316 | 20231127 | 134900 | 15154439310 | 17630 | 17620 | 17630 | 17620 | 907 |
| 317 | 20231127 | 134800 | 15138454480 | 17620 | 17630 | 17630 | 17620 | 1654 |
| 318 | 20231127 | 134700 | 15109309130 | 17630 | 17630 | 17630 | 17620 | 535 |
| 319 | 20231127 | 134600 | 15099877380 | 17630 | 17630 | 17650 | 17620 | 1280 |
| 320 | 20231127 | 134500 | 15077317370 | 17630 | 17630 | 17630 | 17620 | 806 |
| 321 | 20231127 | 134400 | 15063112840 | 17630 | 17640 | 17640 | 17610 | 404 |
| 322 | 20231127 | 134300 | 15055992410 | 17640 | 17620 | 17640 | 17610 | 2037 |
| 323 | 20231127 | 134200 | 15020109150 | 17610 | 17630 | 17630 | 17610 | 700 |
| 324 | 20231127 | 134100 | 15007775650 | 17640 | 17630 | 17640 | 17620 | 641 |
| 325 | 20231127 | 134000 | 14996475470 | 17620 | 17630 | 17630 | 17610 | 942 |
| 326 | 20231127 | 133900 | 14979876640 | 17630 | 17620 | 17640 | 17610 | 962 |
| 327 | 20231127 | 133800 | 14962925980 | 17620 | 17660 | 17670 | 17610 | 1077 |
| 328 | 20231127 | 133700 | 14943937120 | 17660 | 17630 | 17660 | 17630 | 733 |
| 329 | 20231127 | 133600 | 14931004960 | 17620 | 17640 | 17650 | 17620 | 292 |
| 330 | 20231127 | 133500 | 14925855850 | 17630 | 17660 | 17660 | 17630 | 686 |
| 331 | 20231127 | 133400 | 14913747690 | 17650 | 17620 | 17660 | 17610 | 1235 |
| 332 | 20231127 | 133300 | 14891966510 | 17630 | 17620 | 17630 | 17610 | 428 |
| 333 | 20231127 | 133200 | 14884428150 | 17620 | 17650 | 17650 | 17610 | 872 |
| 334 | 20231127 | 133100 | 14869064080 | 17650 | 17640 | 17660 | 17640 | 147 |
| 335 | 20231127 | 133000 | 14866469080 | 17640 | 17600 | 17640 | 17600 | 1772 |
| 336 | 20231127 | 132900 | 14835244840 | 17610 | 17630 | 17630 | 17610 | 1059 |
| 337 | 20231127 | 132800 | 14816588050 | 17620 | 17620 | 17630 | 17610 | 1591 |
| 338 | 20231127 | 132700 | 14788556200 | 17630 | 17590 | 17630 | 17580 | 2517 |
| 339 | 20231127 | 132600 | 14744208080 | 17590 | 17590 | 17590 | 17580 | 700 |
| 340 | 20231127 | 132500 | 14731899560 | 17580 | 17630 | 17630 | 17580 | 475 |
| 341 | 20231127 | 132400 | 14723537450 | 17640 | 17600 | 17640 | 17590 | 2431 |
| 342 | 20231127 | 132300 | 14680684590 | 17600 | 17610 | 17620 | 17600 | 858 |
| 343 | 20231127 | 132200 | 14665580870 | 17620 | 17630 | 17640 | 17590 | 1106 |
| 344 | 20231127 | 132100 | 14646111170 | 17620 | 17610 | 17630 | 17600 | 886 |
| 345 | 20231127 | 132000 | 14630505210 | 17610 | 17620 | 17620 | 17600 | 747 |
| 346 | 20231127 | 131900 | 14617352470 | 17620 | 17630 | 17630 | 17610 | 484 |
| 347 | 20231127 | 131800 | 14608824720 | 17630 | 17600 | 17630 | 17590 | 826 |
| 348 | 20231127 | 131700 | 14594277760 | 17600 | 17580 | 17600 | 17580 | 308 |
| 349 | 20231127 | 131600 | 14588859000 | 17580 | 17600 | 17610 | 17580 | 655 |
| 350 | 20231127 | 131500 | 14577331970 | 17600 | 17610 | 17610 | 17600 | 584 |
| 351 | 20231127 | 131400 | 14567052630 | 17610 | 17610 | 17610 | 17580 | 970 |
| 352 | 20231127 | 131300 | 14549983540 | 17610 | 17630 | 17630 | 17600 | 882 |
| 353 | 20231127 | 131200 | 14534448800 | 17630 | 17600 | 17630 | 17600 | 252 |
| 354 | 20231127 | 131100 | 14530008960 | 17600 | 17580 | 17600 | 17580 | 763 |
| 355 | 20231127 | 131000 | 14516587400 | 17570 | 17580 | 17580 | 17560 | 666 |
| 356 | 20231127 | 130900 | 14504886550 | 17570 | 17570 | 17590 | 17560 | 559 |
| 357 | 20231127 | 130800 | 14495063920 | 17570 | 17560 | 17570 | 17550 | 482 |
| 358 | 20231127 | 130700 | 14486597180 | 17550 | 17560 | 17590 | 17550 | 242 |
| 359 | 20231127 | 130600 | 14482346450 | 17560 | 17590 | 17590 | 17550 | 3391 |
| 360 | 20231127 | 130500 | 14422822180 | 17590 | 17560 | 17590 | 17560 | 220 |
| 361 | 20231127 | 130400 | 14418956420 | 17560 | 17550 | 17570 | 17550 | 1417 |
| 362 | 20231127 | 130300 | 14394082210 | 17560 | 17550 | 17570 | 17550 | 528 |
| 363 | 20231127 | 130200 | 14384814770 | 17560 | 17580 | 17580 | 17550 | 2775 |
| 364 | 20231127 | 130100 | 14336085210 | 17580 | 17590 | 17600 | 17580 | 434 |
| 365 | 20231127 | 130000 | 14328454260 | 17560 | 17620 | 17640 | 17560 | 10644 |
| 366 | 20231127 | 125900 | 14141461040 | 17620 | 17600 | 17620 | 17600 | 2144 |
| 367 | 20231127 | 125800 | 14103690430 | 17600 | 17590 | 17610 | 17570 | 1603 |
| 368 | 20231127 | 125700 | 14075498680 | 17600 | 17650 | 17700 | 17590 | 5419 |
| 369 | 20231127 | 125600 | 13979959460 | 17640 | 17600 | 17670 | 17590 | 2669 |
| 370 | 20231127 | 125500 | 13932890550 | 17590 | 17560 | 17590 | 17560 | 907 |
| 371 | 20231127 | 125400 | 13916943400 | 17560 | 17570 | 17580 | 17550 | 9923 |
| 372 | 20231127 | 125300 | 13742736210 | 17570 | 17620 | 17620 | 17570 | 5984 |
| 373 | 20231127 | 125200 | 13637563450 | 17580 | 17620 | 17620 | 17580 | 8745 |
| 374 | 20231127 | 125100 | 13483782370 | 17610 | 17620 | 17640 | 17600 | 1783 |
| 375 | 20231127 | 125000 | 13452385150 | 17630 | 17640 | 17650 | 17610 | 1327 |
| 376 | 20231127 | 124900 | 13428988160 | 17650 | 17660 | 17660 | 17640 | 504 |
| 377 | 20231127 | 124800 | 13420092440 | 17660 | 17640 | 17660 | 17630 | 872 |
| 378 | 20231127 | 124700 | 13404708710 | 17650 | 17650 | 17660 | 17650 | 458 |
| 379 | 20231127 | 124600 | 13396623570 | 17660 | 17650 | 17660 | 17640 | 259 |
| 380 | 20231127 | 124500 | 13392053890 | 17650 | 17650 | 17660 | 17640 | 1233 |
| 381 | 20231127 | 124400 | 13370291630 | 17660 | 17670 | 17670 | 17640 | 1132 |
| 382 | 20231127 | 124300 | 13350319640 | 17650 | 17610 | 17670 | 17610 | 2149 |
| 383 | 20231127 | 124200 | 13312433280 | 17620 | 17710 | 17710 | 17580 | 45908 |
| 384 | 20231127 | 124100 | 12503805780 | 17710 | 17720 | 17720 | 17710 | 2622 |
| 385 | 20231127 | 124000 | 12457365890 | 17720 | 17710 | 17720 | 17710 | 321 |
| 386 | 20231127 | 123900 | 12451680480 | 17720 | 17720 | 17730 | 17710 | 566 |
| 387 | 20231127 | 123800 | 12441651000 | 17720 | 17730 | 17730 | 17720 | 641 |
| 388 | 20231127 | 123700 | 12430291120 | 17730 | 17720 | 17730 | 17720 | 1804 |
| 389 | 20231127 | 123600 | 12398322600 | 17720 | 17710 | 17730 | 17710 | 1128 |
| 390 | 20231127 | 123500 | 12378334980 | 17710 | 17740 | 17740 | 17710 | 444 |
| 391 | 20231127 | 123400 | 12370466730 | 17740 | 17750 | 17750 | 17710 | 2022 |
| 392 | 20231127 | 123300 | 12334613370 | 17760 | 17760 | 17760 | 17740 | 876 |
| 393 | 20231127 | 123200 | 12319063120 | 17730 | 17720 | 17760 | 17710 | 2237 |
| 394 | 20231127 | 123100 | 12279394550 | 17730 | 17730 | 17740 | 17720 | 1135 |
| 395 | 20231127 | 123000 | 12259269920 | 17730 | 17740 | 17740 | 17710 | 644 |
| 396 | 20231127 | 122900 | 12247860160 | 17730 | 17760 | 17760 | 17730 | 579 |
| 397 | 20231127 | 122800 | 12237587770 | 17760 | 17730 | 17770 | 17730 | 1151 |
| 398 | 20231127 | 122700 | 12217164460 | 17730 | 17710 | 17730 | 17700 | 989 |
| 399 | 20231127 | 122600 | 12199644650 | 17710 | 17710 | 17720 | 17690 | 1639 |
| 400 | 20231127 | 122500 | 12170635790 | 17710 | 17750 | 17760 | 17710 | 5283 |
| 401 | 20231127 | 122400 | 12076920530 | 17750 | 17750 | 17800 | 17740 | 4402 |
| 402 | 20231127 | 122300 | 11998629860 | 17750 | 17730 | 17750 | 17700 | 967 |
| 403 | 20231127 | 122200 | 11981494610 | 17730 | 17760 | 17770 | 17720 | 2085 |
| 404 | 20231127 | 122100 | 11944464340 | 17750 | 17760 | 17770 | 17750 | 3510 |
| 405 | 20231127 | 122000 | 11882113370 | 17760 | 17750 | 17760 | 17750 | 5065 |
| 406 | 20231127 | 121900 | 11792169290 | 17760 | 17720 | 17760 | 17690 | 4444 |
| 407 | 20231127 | 121800 | 11713296370 | 17710 | 17730 | 17730 | 17670 | 1304 |
| 408 | 20231127 | 121700 | 11690214140 | 17730 | 17720 | 17740 | 17720 | 417 |
| 409 | 20231127 | 121600 | 11682824560 | 17710 | 17750 | 17750 | 17710 | 539 |
| 410 | 20231127 | 121500 | 11673265570 | 17740 | 17750 | 17760 | 17740 | 880 |
| 411 | 20231127 | 121400 | 11657647580 | 17750 | 17700 | 17750 | 17700 | 498 |
| 412 | 20231127 | 121300 | 11648820010 | 17750 | 17690 | 17750 | 17680 | 2011 |
| 413 | 20231127 | 121200 | 11613208070 | 17690 | 17710 | 17710 | 17680 | 849 |
| 414 | 20231127 | 121100 | 11598184060 | 17710 | 17690 | 17710 | 17680 | 151 |
| 415 | 20231127 | 121000 | 11595513230 | 17680 | 17710 | 17720 | 17680 | 2053 |
| 416 | 20231127 | 120900 | 11559183710 | 17710 | 17720 | 17720 | 17710 | 528 |
| 417 | 20231127 | 120800 | 11549832450 | 17730 | 17720 | 17730 | 17710 | 358 |
| 418 | 20231127 | 120700 | 11543488220 | 17730 | 17740 | 17750 | 17720 | 4330 |
| 419 | 20231127 | 120600 | 11466713870 | 17740 | 17710 | 17750 | 17700 | 2450 |
| 420 | 20231127 | 120500 | 11423276160 | 17710 | 17700 | 17720 | 17700 | 2368 |
| 421 | 20231127 | 120400 | 11381341890 | 17700 | 17690 | 17700 | 17690 | 2108 |
| 422 | 20231127 | 120300 | 11344037740 | 17690 | 17690 | 17700 | 17690 | 2112 |
| 423 | 20231127 | 120200 | 11306659620 | 17700 | 17680 | 17700 | 17660 | 3550 |
| 424 | 20231127 | 120100 | 11243879090 | 17670 | 17680 | 17680 | 17670 | 822 |
| 425 | 20231127 | 120000 | 11229353450 | 17680 | 17670 | 17700 | 17670 | 972 |
| 426 | 20231127 | 115900 | 11212158550 | 17680 | 17650 | 17690 | 17650 | 1433 |
| 427 | 20231127 | 115800 | 11186828340 | 17650 | 17640 | 17660 | 17640 | 605 |
| 428 | 20231127 | 115700 | 11176151410 | 17640 | 17660 | 17660 | 17640 | 954 |
| 429 | 20231127 | 115600 | 11159318660 | 17670 | 17650 | 17670 | 17650 | 481 |
| 430 | 20231127 | 115500 | 11150824520 | 17650 | 17650 | 17660 | 17640 | 820 |
| 431 | 20231127 | 115400 | 11136352780 | 17660 | 17660 | 17670 | 17640 | 2068 |
| 432 | 20231127 | 115300 | 11099849410 | 17670 | 17670 | 17680 | 17660 | 377 |
| 433 | 20231127 | 115200 | 11093189610 | 17670 | 17700 | 17700 | 17670 | 640 |
| 434 | 20231127 | 115100 | 11081868750 | 17700 | 17680 | 17730 | 17680 | 2550 |
| 435 | 20231127 | 115000 | 11036704630 | 17700 | 17680 | 17700 | 17670 | 3534 |
| 436 | 20231127 | 114900 | 10974176240 | 17690 | 17680 | 17690 | 17680 | 946 |
| 437 | 20231127 | 114800 | 10957445820 | 17680 | 17700 | 17720 | 17680 | 5435 |
| 438 | 20231127 | 114700 | 10861228970 | 17700 | 17650 | 17700 | 17650 | 6172 |
| 439 | 20231127 | 114600 | 10752011510 | 17640 | 17650 | 17660 | 17630 | 1358 |
| 440 | 20231127 | 114500 | 10728058440 | 17650 | 17670 | 17680 | 17600 | 4871 |
| 441 | 20231127 | 114400 | 10642231580 | 17670 | 17670 | 17670 | 17650 | 1092 |
| 442 | 20231127 | 114300 | 10622939060 | 17670 | 17630 | 17670 | 17630 | 1687 |
| 443 | 20231127 | 114200 | 10593156250 | 17650 | 17630 | 17650 | 17620 | 1344 |
| 444 | 20231127 | 114100 | 10569468010 | 17630 | 17630 | 17630 | 17620 | 222 |
| 445 | 20231127 | 114000 | 10565554720 | 17630 | 17640 | 17650 | 17630 | 941 |
| 446 | 20231127 | 113900 | 10548951110 | 17630 | 17610 | 17630 | 17610 | 733 |
| 447 | 20231127 | 113800 | 10536033700 | 17620 | 17630 | 17640 | 17610 | 1561 |
| 448 | 20231127 | 113700 | 10508529620 | 17620 | 17670 | 17670 | 17620 | 6872 |
| 449 | 20231127 | 113600 | 10387306330 | 17660 | 17660 | 17660 | 17640 | 688 |
| 450 | 20231127 | 113500 | 10375160030 | 17660 | 17670 | 17670 | 17650 | 1065 |
| 451 | 20231127 | 113400 | 10356351440 | 17670 | 17650 | 17670 | 17650 | 881 |
| 452 | 20231127 | 113300 | 10340793260 | 17660 | 17650 | 17660 | 17650 | 1349 |
| 453 | 20231127 | 113200 | 10316970990 | 17650 | 17640 | 17660 | 17640 | 1327 |
| 454 | 20231127 | 113100 | 10293553980 | 17650 | 17640 | 17660 | 17640 | 378 |
| 455 | 20231127 | 113000 | 10286883840 | 17640 | 17650 | 17650 | 17640 | 1507 |
| 456 | 20231127 | 112900 | 10260296420 | 17650 | 17660 | 17660 | 17650 | 858 |
| 457 | 20231127 | 112800 | 10245152530 | 17650 | 17660 | 17670 | 17650 | 5460 |
| 458 | 20231127 | 112700 | 10148755080 | 17670 | 17670 | 17680 | 17660 | 2525 |
| 459 | 20231127 | 112600 | 10104156600 | 17660 | 17670 | 17680 | 17660 | 775 |
| 460 | 20231127 | 112500 | 10090463900 | 17670 | 17690 | 17700 | 17670 | 899 |
| 461 | 20231127 | 112400 | 10074566090 | 17700 | 17680 | 17700 | 17680 | 618 |
| 462 | 20231127 | 112300 | 10063634420 | 17680 | 17660 | 17690 | 17660 | 942 |
| 463 | 20231127 | 112200 | 10046987180 | 17670 | 17680 | 17680 | 17650 | 1056 |
| 464 | 20231127 | 112100 | 10028339240 | 17680 | 17680 | 17690 | 17680 | 548 |
| 465 | 20231127 | 112000 | 10018649840 | 17670 | 17680 | 17680 | 17660 | 246 |
| 466 | 20231127 | 111900 | 10014303880 | 17690 | 17690 | 17700 | 17690 | 833 |
| 467 | 20231127 | 111800 | 9999567400 | 17690 | 17680 | 17700 | 17660 | 6926 |
| 468 | 20231127 | 111700 | 9877224440 | 17690 | 17690 | 17690 | 17670 | 858 |
| 469 | 20231127 | 111600 | 9862052530 | 17670 | 17700 | 17700 | 17670 | 3397 |
| 470 | 20231127 | 111500 | 9801947970 | 17700 | 17680 | 17700 | 17680 | 2648 |
| 471 | 20231127 | 111400 | 9755104800 | 17690 | 17700 | 17700 | 17680 | 1071 |
| 472 | 20231127 | 111300 | 9736163100 | 17700 | 17730 | 17730 | 17690 | 2236 |
| 473 | 20231127 | 111200 | 9696547300 | 17730 | 17690 | 17740 | 17680 | 8179 |
| 474 | 20231127 | 111100 | 9551659590 | 17690 | 17680 | 17700 | 17680 | 1004 |
| 475 | 20231127 | 111000 | 9533900000 | 17680 | 17700 | 17700 | 17670 | 1053 |
| 476 | 20231127 | 110900 | 9515279840 | 17700 | 17670 | 17710 | 17660 | 1716 |
| 477 | 20231127 | 110800 | 9484932790 | 17670 | 17670 | 17670 | 17640 | 2681 |
| 478 | 20231127 | 110700 | 9437602330 | 17650 | 17680 | 17680 | 17640 | 1365 |
| 479 | 20231127 | 110600 | 9413491230 | 17680 | 17680 | 17680 | 17620 | 1152 |
| 480 | 20231127 | 110500 | 9393163960 | 17680 | 17650 | 17680 | 17640 | 575 |
| 481 | 20231127 | 110400 | 9383013280 | 17640 | 17650 | 17680 | 17640 | 2226 |
| 482 | 20231127 | 110300 | 9343719260 | 17660 | 17660 | 17660 | 17650 | 250 |
| 483 | 20231127 | 110200 | 9339306080 | 17670 | 17660 | 17680 | 17650 | 844 |
| 484 | 20231127 | 110100 | 9324392510 | 17650 | 17660 | 17660 | 17650 | 626 |
| 485 | 20231127 | 110000 | 9313340490 | 17660 | 17620 | 17690 | 17620 | 1220 |
| 486 | 20231127 | 105900 | 9291804160 | 17630 | 17610 | 17630 | 17610 | 784 |
| 487 | 20231127 | 105800 | 9277985890 | 17610 | 17600 | 17620 | 17600 | 1980 |
| 488 | 20231127 | 105700 | 9243126660 | 17600 | 17580 | 17620 | 17570 | 1212 |
| 489 | 20231127 | 105600 | 9221796470 | 17570 | 17580 | 17600 | 17570 | 1729 |
| 490 | 20231127 | 105500 | 9191391300 | 17580 | 17580 | 17590 | 17570 | 1706 |
| 491 | 20231127 | 105400 | 9161401020 | 17580 | 17600 | 17600 | 17580 | 2120 |
| 492 | 20231127 | 105300 | 9124118790 | 17610 | 17590 | 17620 | 17580 | 5283 |
| 493 | 20231127 | 105200 | 9031163110 | 17600 | 17620 | 17630 | 17580 | 11943 |
| 494 | 20231127 | 105100 | 8820908210 | 17620 | 17620 | 17640 | 17620 | 1891 |
| 495 | 20231127 | 105000 | 8787578740 | 17620 | 17650 | 17650 | 17620 | 3085 |
| 496 | 20231127 | 104900 | 8733182800 | 17650 | 17690 | 17700 | 17650 | 6109 |
| 497 | 20231127 | 104800 | 8625208680 | 17700 | 17700 | 17710 | 17690 | 1624 |
| 498 | 20231127 | 104700 | 8596463290 | 17700 | 17710 | 17710 | 17700 | 3947 |
| 499 | 20231127 | 104600 | 8526596620 | 17710 | 17710 | 17730 | 17710 | 1519 |
| 500 | 20231127 | 104500 | 8499682270 | 17710 | 17690 | 17720 | 17690 | 2210 |
| 501 | 20231127 | 104400 | 8460565690 | 17700 | 17700 | 17710 | 17690 | 938 |
| 502 | 20231127 | 104300 | 8443962800 | 17700 | 17690 | 17710 | 17690 | 2383 |
| 503 | 20231127 | 104200 | 8401791920 | 17690 | 17690 | 17700 | 17690 | 2324 |
| 504 | 20231127 | 104100 | 8360665060 | 17700 | 17700 | 17720 | 17700 | 2669 |
| 505 | 20231127 | 104000 | 8313411630 | 17690 | 17690 | 17700 | 17690 | 716 |
| 506 | 20231127 | 103900 | 8300742330 | 17700 | 17760 | 17760 | 17700 | 3048 |
| 507 | 20231127 | 103800 | 8246746230 | 17740 | 17720 | 17770 | 17710 | 3478 |
| 508 | 20231127 | 103700 | 8185029810 | 17720 | 17700 | 17730 | 17690 | 3105 |
| 509 | 20231127 | 103600 | 8130041860 | 17690 | 17690 | 17710 | 17690 | 1522 |
| 510 | 20231127 | 103500 | 8103105300 | 17690 | 17710 | 17720 | 17690 | 1806 |
| 511 | 20231127 | 103400 | 8071134430 | 17710 | 17670 | 17710 | 17660 | 2880 |
| 512 | 20231127 | 103300 | 8020219980 | 17680 | 17670 | 17690 | 17660 | 1522 |
| 513 | 20231127 | 103200 | 7993321270 | 17670 | 17660 | 17690 | 17660 | 1098 |
| 514 | 20231127 | 103100 | 7973918830 | 17660 | 17670 | 17700 | 17660 | 1854 |
| 515 | 20231127 | 103000 | 7941149920 | 17660 | 17650 | 17670 | 17650 | 596 |
| 516 | 20231127 | 102900 | 7930628000 | 17640 | 17680 | 17680 | 17640 | 2293 |
| 517 | 20231127 | 102800 | 7890140430 | 17680 | 17670 | 17680 | 17660 | 681 |
| 518 | 20231127 | 102700 | 7878107220 | 17660 | 17670 | 17690 | 17660 | 1242 |
| 519 | 20231127 | 102600 | 7856157400 | 17670 | 17680 | 17680 | 17640 | 1001 |
| 520 | 20231127 | 102500 | 7838474090 | 17680 | 17680 | 17690 | 17660 | 1891 |
| 521 | 20231127 | 102400 | 7805060620 | 17680 | 17650 | 17690 | 17640 | 1184 |
| 522 | 20231127 | 102300 | 7784156220 | 17640 | 17660 | 17670 | 17630 | 6970 |
| 523 | 20231127 | 102200 | 7661132570 | 17670 | 17650 | 17670 | 17650 | 529 |
| 524 | 20231127 | 102100 | 7651789800 | 17650 | 17650 | 17660 | 17640 | 900 |
| 525 | 20231127 | 102000 | 7635902160 | 17660 | 17630 | 17660 | 17620 | 952 |
| 526 | 20231127 | 101900 | 7619107060 | 17630 | 17650 | 17660 | 17630 | 965 |
| 527 | 20231127 | 101800 | 7602079430 | 17650 | 17620 | 17660 | 17610 | 1859 |
| 528 | 20231127 | 101700 | 7569286140 | 17620 | 17660 | 17660 | 17610 | 3545 |
| 529 | 20231127 | 101600 | 7506734520 | 17670 | 17690 | 17700 | 17660 | 3474 |
| 530 | 20231127 | 101500 | 7445324860 | 17690 | 17750 | 17750 | 17690 | 9764 |
| 531 | 20231127 | 101400 | 7272276080 | 17760 | 17840 | 17860 | 17760 | 3664 |
| 532 | 20231127 | 101300 | 7207013240 | 17840 | 17870 | 17880 | 17820 | 3769 |
| 533 | 20231127 | 101200 | 7139707740 | 17880 | 17880 | 17890 | 17870 | 2813 |
| 534 | 20231127 | 101100 | 7089427070 | 17870 | 17810 | 17880 | 17800 | 1589 |
| 535 | 20231127 | 101000 | 7061077600 | 17810 | 17810 | 17870 | 17800 | 1247 |
| 536 | 20231127 | 100900 | 7038864320 | 17800 | 17800 | 17820 | 17780 | 1413 |
| 537 | 20231127 | 100800 | 7013712820 | 17790 | 17780 | 17790 | 17770 | 1301 |
| 538 | 20231127 | 100700 | 6990577460 | 17790 | 17790 | 17810 | 17780 | 1026 |
| 539 | 20231127 | 100600 | 6972320830 | 17780 | 17800 | 17810 | 17780 | 1008 |
| 540 | 20231127 | 100500 | 6954382480 | 17810 | 17740 | 17810 | 17740 | 2586 |
| 541 | 20231127 | 100400 | 6908446570 | 17740 | 17800 | 17800 | 17740 | 2939 |
| 542 | 20231127 | 100300 | 6856257710 | 17800 | 17780 | 17810 | 17780 | 1080 |
| 543 | 20231127 | 100200 | 6837032440 | 17780 | 17790 | 17790 | 17760 | 604 |
| 544 | 20231127 | 100100 | 6826293790 | 17780 | 17770 | 17810 | 17730 | 2837 |
| 545 | 20231127 | 100000 | 6775832910 | 17730 | 17680 | 17730 | 17660 | 13634 |
| 546 | 20231127 | 095900 | 6534809050 | 17680 | 17650 | 17680 | 17650 | 2007 |
| 547 | 20231127 | 095800 | 6499355440 | 17650 | 17680 | 17710 | 17650 | 2718 |
| 548 | 20231127 | 095700 | 6451336630 | 17670 | 17740 | 17770 | 17670 | 2404 |
| 549 | 20231127 | 095600 | 6408729470 | 17730 | 17630 | 17730 | 17630 | 1683 |
| 550 | 20231127 | 095500 | 6379013010 | 17630 | 17620 | 17650 | 17610 | 1745 |
| 551 | 20231127 | 095400 | 6348252490 | 17610 | 17580 | 17610 | 17570 | 973 |
| 552 | 20231127 | 095300 | 6331139680 | 17570 | 17620 | 17620 | 17550 | 18400 |
| 553 | 20231127 | 095200 | 6007838730 | 17630 | 17590 | 17630 | 17590 | 6805 |
| 554 | 20231127 | 095100 | 5888055130 | 17600 | 17630 | 17660 | 17580 | 7693 |
| 555 | 20231127 | 095000 | 5752634700 | 17670 | 17680 | 17680 | 17590 | 17503 |
| 556 | 20231127 | 094900 | 5444094530 | 17680 | 17700 | 17700 | 17660 | 7607 |
| 557 | 20231127 | 094800 | 5309565490 | 17700 | 17720 | 17740 | 17700 | 2573 |
| 558 | 20231127 | 094700 | 5263995280 | 17730 | 17760 | 17770 | 17730 | 7298 |
| 559 | 20231127 | 094600 | 5134449180 | 17770 | 17780 | 17800 | 17740 | 2626 |
| 560 | 20231127 | 094500 | 5087766580 | 17780 | 17750 | 17780 | 17750 | 226 |
| 561 | 20231127 | 094400 | 5083753730 | 17740 | 17720 | 17770 | 17700 | 4425 |
| 562 | 20231127 | 094300 | 5005258290 | 17710 | 17730 | 17730 | 17690 | 9141 |
| 563 | 20231127 | 094200 | 4843443380 | 17720 | 17860 | 17860 | 17720 | 10684 |
| 564 | 20231127 | 094100 | 4653262180 | 17850 | 17850 | 17890 | 17850 | 1024 |
| 565 | 20231127 | 094000 | 4634960910 | 17840 | 17840 | 17850 | 17830 | 802 |
| 566 | 20231127 | 093900 | 4620652660 | 17830 | 17820 | 17830 | 17820 | 3147 |
| 567 | 20231127 | 093800 | 4564550060 | 17820 | 17790 | 17820 | 17790 | 843 |
| 568 | 20231127 | 093700 | 4549536600 | 17790 | 17820 | 17820 | 17790 | 4040 |
| 569 | 20231127 | 093600 | 4477612510 | 17820 | 17900 | 17900 | 17820 | 7180 |
| 570 | 20231127 | 093500 | 4349408560 | 17900 | 17870 | 18050 | 17870 | 6042 |
| 571 | 20231127 | 093400 | 4241265160 | 17870 | 17910 | 17910 | 17870 | 8346 |
| 572 | 20231127 | 093300 | 4091899440 | 17910 | 17930 | 17940 | 17910 | 4976 |
| 573 | 20231127 | 093200 | 4002714780 | 17930 | 17960 | 17960 | 17930 | 1258 |
| 574 | 20231127 | 093100 | 3980142080 | 17940 | 17930 | 17970 | 17930 | 3984 |
| 575 | 20231127 | 093000 | 3908672360 | 17940 | 17930 | 18030 | 17920 | 4477 |
| 576 | 20231127 | 092900 | 3828326240 | 17930 | 18050 | 18050 | 17920 | 7507 |
| 577 | 20231127 | 092800 | 3693430100 | 18050 | 18000 | 18050 | 18000 | 1795 |
| 578 | 20231127 | 092700 | 3661077310 | 18000 | 17990 | 18000 | 17990 | 476 |
| 579 | 20231127 | 092600 | 3652510400 | 18020 | 18000 | 18020 | 17980 | 2048 |
| 580 | 20231127 | 092500 | 3615654300 | 18000 | 17970 | 18000 | 17950 | 2294 |
| 581 | 20231127 | 092400 | 3574443340 | 17970 | 18020 | 18020 | 17940 | 427 |
| 582 | 20231127 | 092300 | 3566779180 | 17940 | 17990 | 18020 | 17940 | 777 |
| 583 | 20231127 | 092200 | 3552806310 | 17930 | 17990 | 18000 | 17920 | 18449 |
| 584 | 20231127 | 092100 | 3221948080 | 18000 | 17940 | 18000 | 17920 | 1944 |
| 585 | 20231127 | 092000 | 3187014100 | 17940 | 17910 | 17940 | 17850 | 7676 |
| 586 | 20231127 | 091900 | 3049657790 | 17900 | 17950 | 17980 | 17890 | 8351 |
| 587 | 20231127 | 091800 | 2900023800 | 17960 | 18070 | 18070 | 17960 | 5772 |
| 588 | 20231127 | 091700 | 2796086370 | 18070 | 18080 | 18100 | 18070 | 3305 |
| 589 | 20231127 | 091600 | 2736324720 | 18080 | 18160 | 18160 | 18080 | 8029 |
| 590 | 20231127 | 091500 | 2590860330 | 18160 | 18230 | 18230 | 18160 | 4925 |
| 591 | 20231127 | 091400 | 2501254770 | 18230 | 18300 | 18300 | 18210 | 4294 |
| 592 | 20231127 | 091300 | 2422848080 | 18300 | 18300 | 18310 | 18290 | 4858 |
| 593 | 20231127 | 091200 | 2333937310 | 18310 | 18310 | 18350 | 18290 | 3919 |
| 594 | 20231127 | 091100 | 2262125280 | 18330 | 18280 | 18330 | 18260 | 14673 |
| 595 | 20231127 | 091000 | 1993731360 | 18280 | 18220 | 18280 | 18210 | 5577 |
| 596 | 20231127 | 090900 | 1891965790 | 18230 | 18230 | 18230 | 18200 | 3636 |
| 597 | 20231127 | 090800 | 1825708360 | 18230 | 18220 | 18240 | 18210 | 3028 |
| 598 | 20231127 | 090700 | 1770516670 | 18220 | 18200 | 18220 | 18180 | 5749 |
| 599 | 20231127 | 090600 | 1665872140 | 18200 | 18220 | 18250 | 18200 | 8060 |
| 600 | 20231127 | 090500 | 1518985210 | 18210 | 18200 | 18220 | 18150 | 4825 |
| 601 | 20231127 | 090400 | 1431267990 | 18170 | 18220 | 18220 | 18130 | 5451 |
| 602 | 20231127 | 090300 | 1332239640 | 18220 | 18300 | 18310 | 18170 | 4575 |
| 603 | 20231127 | 090200 | 1248868440 | 18350 | 18180 | 18360 | 18160 | 13545 |
| 604 | 20231127 | 090100 | 1001410590 | 18190 | 18190 | 18400 | 18180 | 35292 |
| 605 | 20231127 | 090000 | 355213580 | 18200 | 18130 | 18220 | 18130 | 18739 |