29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 3 | 20231127 | 184600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 4 | 20231127 | 184500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 5 | 20231127 | 184400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 6 | 20231127 | 184300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 7 | 20231127 | 184200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 8 | 20231127 | 184100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 9 | 20231127 | 184000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 10 | 20231127 | 183900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 11 | 20231127 | 183800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 12 | 20231127 | 183700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 13 | 20231127 | 183600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 14 | 20231127 | 183500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 15 | 20231127 | 183400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 16 | 20231127 | 183300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 17 | 20231127 | 183200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 18 | 20231127 | 183100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 19 | 20231127 | 183000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 20 | 20231127 | 182900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 21 | 20231127 | 182800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 22 | 20231127 | 182700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 23 | 20231127 | 182600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 24 | 20231127 | 182500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 25 | 20231127 | 182400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 26 | 20231127 | 182300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 27 | 20231127 | 182200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 28 | 20231127 | 182100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 29 | 20231127 | 182000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 30 | 20231127 | 181900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 31 | 20231127 | 181800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 32 | 20231127 | 181700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 33 | 20231127 | 181600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 34 | 20231127 | 181500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 35 | 20231127 | 181400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 36 | 20231127 | 181300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 37 | 20231127 | 181200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 38 | 20231127 | 181100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 39 | 20231127 | 181000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 40 | 20231127 | 180900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 41 | 20231127 | 180800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 42 | 20231127 | 180700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 43 | 20231127 | 180600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 44 | 20231127 | 180500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 45 | 20231127 | 180400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 46 | 20231127 | 180300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 47 | 20231127 | 180200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 48 | 20231127 | 180100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 49 | 20231127 | 180000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 50 | 20231127 | 175900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 51 | 20231127 | 175800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 52 | 20231127 | 175700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 53 | 20231127 | 175600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 54 | 20231127 | 175500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 55 | 20231127 | 175400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 56 | 20231127 | 175300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 57 | 20231127 | 175200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 58 | 20231127 | 175100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 59 | 20231127 | 175000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 60 | 20231127 | 174900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 61 | 20231127 | 174800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 62 | 20231127 | 174700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 63 | 20231127 | 174600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 64 | 20231127 | 174500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 65 | 20231127 | 174400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 66 | 20231127 | 174300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 67 | 20231127 | 174200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 68 | 20231127 | 174100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 69 | 20231127 | 174000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 70 | 20231127 | 173900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 71 | 20231127 | 173800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 72 | 20231127 | 173700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 73 | 20231127 | 173600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 74 | 20231127 | 173500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 75 | 20231127 | 173400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 76 | 20231127 | 173300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 77 | 20231127 | 173200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 78 | 20231127 | 173100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 79 | 20231127 | 173000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 80 | 20231127 | 172900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 81 | 20231127 | 172800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 82 | 20231127 | 172700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 83 | 20231127 | 172600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 84 | 20231127 | 172500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 85 | 20231127 | 172400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 86 | 20231127 | 172300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 87 | 20231127 | 172200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 88 | 20231127 | 172100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 89 | 20231127 | 172000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 90 | 20231127 | 171900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 91 | 20231127 | 171800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 92 | 20231127 | 171700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 93 | 20231127 | 171600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 94 | 20231127 | 171500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 95 | 20231127 | 171400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 96 | 20231127 | 171300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 97 | 20231127 | 171200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 98 | 20231127 | 171100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 99 | 20231127 | 171000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 100 | 20231127 | 170900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 101 | 20231127 | 170800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 102 | 20231127 | 170700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 103 | 20231127 | 170600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 104 | 20231127 | 170500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 105 | 20231127 | 170400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 106 | 20231127 | 170300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 107 | 20231127 | 170200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 108 | 20231127 | 170100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 109 | 20231127 | 170000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 110 | 20231127 | 165900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 111 | 20231127 | 165800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 112 | 20231127 | 165700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 113 | 20231127 | 165600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 114 | 20231127 | 165500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 115 | 20231127 | 165400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 116 | 20231127 | 165300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 117 | 20231127 | 165200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 118 | 20231127 | 165100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 119 | 20231127 | 165000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 120 | 20231127 | 164900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 121 | 20231127 | 164800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 122 | 20231127 | 164700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 123 | 20231127 | 164600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 124 | 20231127 | 164500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 125 | 20231127 | 164400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 126 | 20231127 | 164300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 127 | 20231127 | 164200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 128 | 20231127 | 164100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 129 | 20231127 | 164000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 130 | 20231127 | 163900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 131 | 20231127 | 163800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 132 | 20231127 | 163700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 133 | 20231127 | 163600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 134 | 20231127 | 163500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 135 | 20231127 | 163400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 136 | 20231127 | 163300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 137 | 20231127 | 163200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 138 | 20231127 | 163100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 139 | 20231127 | 163000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 140 | 20231127 | 162900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 141 | 20231127 | 162800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 142 | 20231127 | 162700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 143 | 20231127 | 162600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 144 | 20231127 | 162500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 145 | 20231127 | 162400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 146 | 20231127 | 162300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 147 | 20231127 | 162200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 148 | 20231127 | 162100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 149 | 20231127 | 162000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 150 | 20231127 | 161900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 151 | 20231127 | 161800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 152 | 20231127 | 161700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 153 | 20231127 | 161600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 154 | 20231127 | 161500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 155 | 20231127 | 161400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 156 | 20231127 | 161300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 157 | 20231127 | 161200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 158 | 20231127 | 161100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 159 | 20231127 | 161000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 160 | 20231127 | 160900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 161 | 20231127 | 160800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 162 | 20231127 | 160700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 163 | 20231127 | 160600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 164 | 20231127 | 160500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 165 | 20231127 | 160400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 166 | 20231127 | 160300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 167 | 20231127 | 160200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 168 | 20231127 | 160100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 169 | 20231127 | 160000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 170 | 20231127 | 155900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 171 | 20231127 | 155800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 172 | 20231127 | 155700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 173 | 20231127 | 155600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 174 | 20231127 | 155500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 175 | 20231127 | 155400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 176 | 20231127 | 155300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 177 | 20231127 | 155200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 178 | 20231127 | 155100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 179 | 20231127 | 155000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 180 | 20231127 | 154900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 181 | 20231127 | 154800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 182 | 20231127 | 154700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 183 | 20231127 | 154600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 184 | 20231127 | 154500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 185 | 20231127 | 154400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 186 | 20231127 | 154300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 187 | 20231127 | 154200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 188 | 20231127 | 154100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 189 | 20231127 | 154000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 190 | 20231127 | 153900 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 191 | 20231127 | 153800 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 192 | 20231127 | 153700 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 193 | 20231127 | 153600 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 194 | 20231127 | 153500 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 195 | 20231127 | 153400 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 196 | 20231127 | 153300 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 197 | 20231127 | 153200 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 198 | 20231127 | 153100 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 0 |
| 199 | 20231127 | 153000 | 2771183810 | 8110 | 8110 | 8110 | 8110 | 5450 |
| 200 | 20231127 | 152900 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 201 | 20231127 | 152800 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 202 | 20231127 | 152700 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 203 | 20231127 | 152600 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 204 | 20231127 | 152500 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 205 | 20231127 | 152400 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 206 | 20231127 | 152300 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 207 | 20231127 | 152200 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 208 | 20231127 | 152100 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 209 | 20231127 | 152000 | 2726984310 | 8110 | 8110 | 8110 | 8110 | 0 |
| 210 | 20231127 | 151900 | 2726984310 | 8110 | 8100 | 8130 | 8100 | 242 |
| 211 | 20231127 | 151800 | 2725019860 | 8110 | 8110 | 8110 | 8100 | 3348 |
| 212 | 20231127 | 151700 | 2697898640 | 8110 | 8110 | 8110 | 8100 | 1922 |
| 213 | 20231127 | 151600 | 2682315460 | 8100 | 8110 | 8110 | 8100 | 2802 |
| 214 | 20231127 | 151500 | 2659617420 | 8110 | 8110 | 8110 | 8100 | 394 |
| 215 | 20231127 | 151400 | 2656424090 | 8100 | 8110 | 8110 | 8100 | 1889 |
| 216 | 20231127 | 151300 | 2641121800 | 8110 | 8120 | 8120 | 8100 | 760 |
| 217 | 20231127 | 151200 | 2634959170 | 8120 | 8110 | 8120 | 8110 | 105 |
| 218 | 20231127 | 151100 | 2634106690 | 8120 | 8110 | 8120 | 8110 | 1601 |
| 219 | 20231127 | 151000 | 2621119360 | 8130 | 8120 | 8130 | 8110 | 1275 |
| 220 | 20231127 | 150900 | 2610774160 | 8120 | 8130 | 8130 | 8120 | 2438 |
| 221 | 20231127 | 150800 | 2590977520 | 8130 | 8140 | 8140 | 8130 | 706 |
| 222 | 20231127 | 150700 | 2585231020 | 8140 | 8110 | 8140 | 8110 | 303 |
| 223 | 20231127 | 150600 | 2582773540 | 8100 | 8110 | 8140 | 8100 | 2340 |
| 224 | 20231127 | 150500 | 2563788700 | 8100 | 8120 | 8120 | 8100 | 6116 |
| 225 | 20231127 | 150400 | 2514226940 | 8120 | 8120 | 8120 | 8120 | 122 |
| 226 | 20231127 | 150300 | 2513236300 | 8110 | 8120 | 8120 | 8110 | 1563 |
| 227 | 20231127 | 150200 | 2500559440 | 8110 | 8110 | 8120 | 8110 | 1371 |
| 228 | 20231127 | 150100 | 2489440620 | 8110 | 8120 | 8120 | 8110 | 642 |
| 229 | 20231127 | 150000 | 2484231980 | 8120 | 8120 | 8120 | 8110 | 220 |
| 230 | 20231127 | 145900 | 2482445770 | 8120 | 8110 | 8120 | 8110 | 36 |
| 231 | 20231127 | 145800 | 2482153710 | 8110 | 8130 | 8130 | 8110 | 695 |
| 232 | 20231127 | 145700 | 2476510430 | 8130 | 8130 | 8130 | 8130 | 76 |
| 233 | 20231127 | 145600 | 2475892550 | 8140 | 8140 | 8150 | 8140 | 335 |
| 234 | 20231127 | 145500 | 2473163410 | 8150 | 8130 | 8150 | 8110 | 3892 |
| 235 | 20231127 | 145400 | 2441582710 | 8130 | 8140 | 8150 | 8130 | 158 |
| 236 | 20231127 | 145300 | 2440295930 | 8140 | 8140 | 8140 | 8140 | 128 |
| 237 | 20231127 | 145200 | 2439254010 | 8140 | 8140 | 8140 | 8130 | 269 |
| 238 | 20231127 | 145100 | 2437064550 | 8140 | 8140 | 8140 | 8140 | 1213 |
| 239 | 20231127 | 145000 | 2427190730 | 8140 | 8130 | 8140 | 8130 | 245 |
| 240 | 20231127 | 144900 | 2425198530 | 8130 | 8130 | 8140 | 8130 | 365 |
| 241 | 20231127 | 144800 | 2422229420 | 8130 | 8120 | 8130 | 8120 | 576 |
| 242 | 20231127 | 144700 | 2417550090 | 8110 | 8120 | 8120 | 8110 | 418 |
| 243 | 20231127 | 144600 | 2414160060 | 8120 | 8110 | 8120 | 8110 | 158 |
| 244 | 20231127 | 144500 | 2412878130 | 8110 | 8110 | 8110 | 8110 | 500 |
| 245 | 20231127 | 144400 | 2408823130 | 8110 | 8120 | 8120 | 8110 | 806 |
| 246 | 20231127 | 144300 | 2402283930 | 8120 | 8120 | 8120 | 8110 | 197 |
| 247 | 20231127 | 144200 | 2400685790 | 8110 | 8110 | 8110 | 8110 | 2346 |
| 248 | 20231127 | 144100 | 2381659730 | 8110 | 8110 | 8110 | 8100 | 1460 |
| 249 | 20231127 | 144000 | 2369833100 | 8100 | 8110 | 8110 | 8100 | 1599 |
| 250 | 20231127 | 143900 | 2356880300 | 8110 | 8110 | 8110 | 8110 | 79 |
| 251 | 20231127 | 143800 | 2356239610 | 8110 | 8110 | 8110 | 8110 | 314 |
| 252 | 20231127 | 143700 | 2353693070 | 8110 | 8110 | 8110 | 8110 | 337 |
| 253 | 20231127 | 143600 | 2350960000 | 8110 | 8120 | 8120 | 8110 | 7833 |
| 254 | 20231127 | 143500 | 2287433820 | 8120 | 8120 | 8120 | 8110 | 99 |
| 255 | 20231127 | 143400 | 2286630540 | 8120 | 8110 | 8120 | 8110 | 372 |
| 256 | 20231127 | 143300 | 2283613470 | 8110 | 8120 | 8120 | 8110 | 221 |
| 257 | 20231127 | 143200 | 2281819950 | 8120 | 8110 | 8120 | 8110 | 81 |
| 258 | 20231127 | 143100 | 2281162730 | 8120 | 8120 | 8120 | 8120 | 306 |
| 259 | 20231127 | 143000 | 2278678010 | 8120 | 8120 | 8120 | 8120 | 114 |
| 260 | 20231127 | 142900 | 2277752330 | 8110 | 8120 | 8120 | 8110 | 1899 |
| 261 | 20231127 | 142800 | 2262344330 | 8120 | 8120 | 8120 | 8120 | 785 |
| 262 | 20231127 | 142700 | 2255970130 | 8120 | 8120 | 8120 | 8120 | 527 |
| 263 | 20231127 | 142600 | 2251690890 | 8120 | 8130 | 8130 | 8120 | 270 |
| 264 | 20231127 | 142500 | 2249497790 | 8130 | 8120 | 8130 | 8120 | 3 |
| 265 | 20231127 | 142400 | 2249473410 | 8120 | 8120 | 8120 | 8120 | 20 |
| 266 | 20231127 | 142300 | 2249311010 | 8110 | 8120 | 8120 | 8110 | 101 |
| 267 | 20231127 | 142200 | 2248491890 | 8110 | 8110 | 8120 | 8110 | 1330 |
| 268 | 20231127 | 142100 | 2237699570 | 8120 | 8120 | 8120 | 8110 | 47 |
| 269 | 20231127 | 142000 | 2237317940 | 8110 | 8120 | 8120 | 8110 | 80 |
| 270 | 20231127 | 141900 | 2236668360 | 8120 | 8120 | 8120 | 8120 | 325 |
| 271 | 20231127 | 141800 | 2234029360 | 8120 | 8120 | 8120 | 8120 | 130 |
| 272 | 20231127 | 141700 | 2232973760 | 8120 | 8120 | 8120 | 8120 | 182 |
| 273 | 20231127 | 141600 | 2231495920 | 8110 | 8110 | 8110 | 8110 | 840 |
| 274 | 20231127 | 141500 | 2224683520 | 8120 | 8120 | 8120 | 8110 | 407 |
| 275 | 20231127 | 141400 | 2221381180 | 8120 | 8120 | 8120 | 8120 | 483 |
| 276 | 20231127 | 141300 | 2217459220 | 8120 | 8120 | 8120 | 8110 | 679 |
| 277 | 20231127 | 141200 | 2211945750 | 8120 | 8120 | 8120 | 8110 | 1862 |
| 278 | 20231127 | 141100 | 2196828310 | 8120 | 8120 | 8120 | 8110 | 316 |
| 279 | 20231127 | 141000 | 2194262990 | 8120 | 8120 | 8160 | 8120 | 3423 |
| 280 | 20231127 | 140900 | 2166466970 | 8110 | 8120 | 8120 | 8110 | 107 |
| 281 | 20231127 | 140800 | 2165598350 | 8120 | 8110 | 8130 | 8110 | 8544 |
| 282 | 20231127 | 140700 | 2096249980 | 8110 | 8140 | 8140 | 8110 | 13364 |
| 283 | 20231127 | 140600 | 1987671620 | 8140 | 8130 | 8140 | 8130 | 273 |
| 284 | 20231127 | 140500 | 1985449430 | 8140 | 8150 | 8150 | 8140 | 2356 |
| 285 | 20231127 | 140400 | 1966269580 | 8160 | 8150 | 8160 | 8150 | 183 |
| 286 | 20231127 | 140300 | 1964777840 | 8160 | 8150 | 8160 | 8140 | 101 |
| 287 | 20231127 | 140200 | 1963955180 | 8150 | 8150 | 8150 | 8150 | 454 |
| 288 | 20231127 | 140100 | 1960255080 | 8150 | 8150 | 8150 | 8140 | 619 |
| 289 | 20231127 | 140000 | 1955210240 | 8150 | 8150 | 8150 | 8140 | 662 |
| 290 | 20231127 | 135900 | 1949821500 | 8150 | 8150 | 8150 | 8150 | 126 |
| 291 | 20231127 | 135800 | 1948794600 | 8140 | 8150 | 8150 | 8140 | 267 |
| 292 | 20231127 | 135700 | 1946621020 | 8150 | 8150 | 8150 | 8140 | 367 |
| 293 | 20231127 | 135600 | 1943632970 | 8140 | 8140 | 8140 | 8140 | 485 |
| 294 | 20231127 | 135500 | 1939685070 | 8140 | 8140 | 8140 | 8140 | 128 |
| 295 | 20231127 | 135400 | 1938643150 | 8140 | 8140 | 8140 | 8140 | 313 |
| 296 | 20231127 | 135300 | 1936095330 | 8140 | 8140 | 8140 | 8130 | 323 |
| 297 | 20231127 | 135200 | 1933468910 | 8140 | 8130 | 8140 | 8130 | 667 |
| 298 | 20231127 | 135100 | 1928041800 | 8130 | 8140 | 8140 | 8130 | 30 |
| 299 | 20231127 | 135000 | 1927797710 | 8140 | 8140 | 8140 | 8130 | 2058 |
| 300 | 20231127 | 134900 | 1911056970 | 8140 | 8150 | 8150 | 8140 | 95 |
| 301 | 20231127 | 134800 | 1910283650 | 8140 | 8140 | 8150 | 8130 | 3071 |
| 302 | 20231127 | 134700 | 1885311450 | 8130 | 8150 | 8150 | 8130 | 559 |
| 303 | 20231127 | 134600 | 1880764050 | 8150 | 8140 | 8150 | 8130 | 4532 |
| 304 | 20231127 | 134500 | 1843882280 | 8150 | 8150 | 8150 | 8140 | 630 |
| 305 | 20231127 | 134400 | 1838753740 | 8150 | 8160 | 8160 | 8150 | 675 |
| 306 | 20231127 | 134300 | 1833252290 | 8160 | 8160 | 8160 | 8160 | 66 |
| 307 | 20231127 | 134200 | 1832713730 | 8160 | 8160 | 8160 | 8160 | 178 |
| 308 | 20231127 | 134100 | 1831261250 | 8160 | 8160 | 8160 | 8150 | 238 |
| 309 | 20231127 | 134000 | 1829320170 | 8160 | 8160 | 8160 | 8160 | 7 |
| 310 | 20231127 | 133900 | 1829263050 | 8160 | 8150 | 8160 | 8150 | 10 |
| 311 | 20231127 | 133800 | 1829181520 | 8150 | 8150 | 8150 | 8150 | 300 |
| 312 | 20231127 | 133700 | 1826736520 | 8160 | 8170 | 8170 | 8160 | 71 |
| 313 | 20231127 | 133600 | 1826157130 | 8170 | 8170 | 8170 | 8170 | 0 |
| 314 | 20231127 | 133500 | 1826157130 | 8170 | 8170 | 8170 | 8170 | 30 |
| 315 | 20231127 | 133400 | 1825912030 | 8170 | 8170 | 8170 | 8170 | 1 |
| 316 | 20231127 | 133300 | 1825903860 | 8170 | 8170 | 8170 | 8170 | 1032 |
| 317 | 20231127 | 133200 | 1817472420 | 8170 | 8170 | 8170 | 8170 | 5 |
| 318 | 20231127 | 133100 | 1817431570 | 8170 | 8160 | 8170 | 8160 | 1001 |
| 319 | 20231127 | 133000 | 1809263400 | 8150 | 8150 | 8150 | 8150 | 0 |
| 320 | 20231127 | 132900 | 1809263400 | 8150 | 8170 | 8170 | 8150 | 5847 |
| 321 | 20231127 | 132800 | 1761608700 | 8170 | 8160 | 8170 | 8160 | 2 |
| 322 | 20231127 | 132700 | 1761592370 | 8160 | 8160 | 8160 | 8160 | 23 |
| 323 | 20231127 | 132600 | 1761404690 | 8160 | 8170 | 8170 | 8160 | 3503 |
| 324 | 20231127 | 132500 | 1732820170 | 8170 | 8170 | 8170 | 8170 | 504 |
| 325 | 20231127 | 132400 | 1728702490 | 8170 | 8160 | 8170 | 8160 | 338 |
| 326 | 20231127 | 132300 | 1725942030 | 8160 | 8160 | 8170 | 8160 | 107 |
| 327 | 20231127 | 132200 | 1725068900 | 8160 | 8160 | 8160 | 8160 | 672 |
| 328 | 20231127 | 132100 | 1719585380 | 8160 | 8180 | 8180 | 8160 | 152 |
| 329 | 20231127 | 132000 | 1718345030 | 8170 | 8160 | 8180 | 8160 | 737 |
| 330 | 20231127 | 131900 | 1712330690 | 8160 | 8170 | 8170 | 8160 | 3498 |
| 331 | 20231127 | 131800 | 1683787000 | 8180 | 8160 | 8180 | 8160 | 16 |
| 332 | 20231127 | 131700 | 1683656320 | 8170 | 8170 | 8170 | 8170 | 2288 |
| 333 | 20231127 | 131600 | 1664963360 | 8180 | 8180 | 8180 | 8180 | 4 |
| 334 | 20231127 | 131500 | 1664930640 | 8180 | 8180 | 8180 | 8170 | 103 |
| 335 | 20231127 | 131400 | 1664089100 | 8180 | 8180 | 8180 | 8180 | 230 |
| 336 | 20231127 | 131300 | 1662207700 | 8180 | 8180 | 8180 | 8180 | 141 |
| 337 | 20231127 | 131200 | 1661054320 | 8170 | 8170 | 8170 | 8170 | 35 |
| 338 | 20231127 | 131100 | 1660768370 | 8180 | 8180 | 8180 | 8180 | 18 |
| 339 | 20231127 | 131000 | 1660621130 | 8180 | 8180 | 8180 | 8180 | 324 |
| 340 | 20231127 | 130900 | 1657970810 | 8180 | 8180 | 8180 | 8180 | 101 |
| 341 | 20231127 | 130800 | 1657144630 | 8170 | 8180 | 8180 | 8170 | 166 |
| 342 | 20231127 | 130700 | 1655788250 | 8180 | 8180 | 8180 | 8180 | 4 |
| 343 | 20231127 | 130600 | 1655755530 | 8170 | 8180 | 8180 | 8170 | 381 |
| 344 | 20231127 | 130500 | 1652642260 | 8180 | 8180 | 8180 | 8170 | 115 |
| 345 | 20231127 | 130400 | 1651702560 | 8180 | 8180 | 8180 | 8170 | 128 |
| 346 | 20231127 | 130300 | 1650655590 | 8170 | 8190 | 8190 | 8170 | 45 |
| 347 | 20231127 | 130200 | 1650287860 | 8190 | 8170 | 8190 | 8170 | 2 |
| 348 | 20231127 | 130100 | 1650271500 | 8190 | 8190 | 8190 | 8180 | 114 |
| 349 | 20231127 | 130000 | 1649338960 | 8180 | 8180 | 8180 | 8180 | 94 |
| 350 | 20231127 | 125900 | 1648570040 | 8180 | 8180 | 8180 | 8180 | 10 |
| 351 | 20231127 | 125800 | 1648488240 | 8180 | 8180 | 8180 | 8180 | 1 |
| 352 | 20231127 | 125700 | 1648480060 | 8170 | 8180 | 8180 | 8170 | 1625 |
| 353 | 20231127 | 125600 | 1635203800 | 8180 | 8180 | 8180 | 8170 | 429 |
| 354 | 20231127 | 125500 | 1631695580 | 8180 | 8180 | 8180 | 8180 | 1 |
| 355 | 20231127 | 125400 | 1631687400 | 8180 | 8170 | 8180 | 8170 | 1194 |
| 356 | 20231127 | 125300 | 1621931920 | 8180 | 8180 | 8180 | 8170 | 112 |
| 357 | 20231127 | 125200 | 1621015830 | 8180 | 8170 | 8180 | 8170 | 285 |
| 358 | 20231127 | 125100 | 1618685250 | 8180 | 8180 | 8180 | 8170 | 1578 |
| 359 | 20231127 | 125000 | 1605783670 | 8180 | 8180 | 8180 | 8180 | 54 |
| 360 | 20231127 | 124900 | 1605341950 | 8180 | 8190 | 8190 | 8180 | 2744 |
| 361 | 20231127 | 124800 | 1582895010 | 8190 | 8190 | 8190 | 8180 | 120 |
| 362 | 20231127 | 124700 | 1581912310 | 8180 | 8190 | 8190 | 8180 | 254 |
| 363 | 20231127 | 124600 | 1579834070 | 8190 | 8190 | 8200 | 8190 | 88 |
| 364 | 20231127 | 124500 | 1579113300 | 8180 | 8190 | 8200 | 8180 | 851 |
| 365 | 20231127 | 124400 | 1572150960 | 8190 | 8190 | 8200 | 8190 | 232 |
| 366 | 20231127 | 124300 | 1570250840 | 8190 | 8190 | 8190 | 8190 | 1176 |
| 367 | 20231127 | 124200 | 1560619400 | 8190 | 8210 | 8210 | 8190 | 5569 |
| 368 | 20231127 | 124100 | 1514959350 | 8220 | 8220 | 8220 | 8220 | 1 |
| 369 | 20231127 | 124000 | 1514951130 | 8200 | 8220 | 8220 | 8200 | 55 |
| 370 | 20231127 | 123900 | 1514500090 | 8220 | 8210 | 8220 | 8210 | 26 |
| 371 | 20231127 | 123800 | 1514286620 | 8210 | 8200 | 8210 | 8200 | 745 |
| 372 | 20231127 | 123700 | 1508170580 | 8200 | 8200 | 8200 | 8200 | 60 |
| 373 | 20231127 | 123600 | 1507678580 | 8200 | 8200 | 8200 | 8200 | 4848 |
| 374 | 20231127 | 123500 | 1467924980 | 8200 | 8210 | 8210 | 8200 | 189 |
| 375 | 20231127 | 123400 | 1466375120 | 8210 | 8210 | 8210 | 8210 | 2 |
| 376 | 20231127 | 123300 | 1466358700 | 8200 | 8210 | 8210 | 8200 | 45 |
| 377 | 20231127 | 123200 | 1465989580 | 8210 | 8210 | 8210 | 8210 | 1 |
| 378 | 20231127 | 123100 | 1465981370 | 8210 | 8210 | 8210 | 8210 | 72 |
| 379 | 20231127 | 123000 | 1465390250 | 8210 | 8210 | 8210 | 8210 | 8 |
| 380 | 20231127 | 122900 | 1465324570 | 8210 | 8210 | 8210 | 8210 | 20 |
| 381 | 20231127 | 122800 | 1465160370 | 8220 | 8200 | 8220 | 8200 | 86 |
| 382 | 20231127 | 122700 | 1464453890 | 8210 | 8200 | 8210 | 8200 | 550 |
| 383 | 20231127 | 122600 | 1459942890 | 8210 | 8210 | 8210 | 8210 | 34 |
| 384 | 20231127 | 122500 | 1459663750 | 8210 | 8220 | 8220 | 8210 | 202 |
| 385 | 20231127 | 122400 | 1458005310 | 8220 | 8220 | 8220 | 8220 | 14 |
| 386 | 20231127 | 122300 | 1457890230 | 8210 | 8210 | 8210 | 8210 | 70 |
| 387 | 20231127 | 122200 | 1457315530 | 8220 | 8220 | 8220 | 8220 | 0 |
| 388 | 20231127 | 122100 | 1457315530 | 8220 | 8220 | 8220 | 8220 | 6 |
| 389 | 20231127 | 122000 | 1457266210 | 8220 | 8210 | 8220 | 8210 | 216 |
| 390 | 20231127 | 121900 | 1455492800 | 8220 | 8220 | 8220 | 8220 | 4 |
| 391 | 20231127 | 121800 | 1455459920 | 8220 | 8220 | 8220 | 8220 | 652 |
| 392 | 20231127 | 121700 | 1450100480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 393 | 20231127 | 121600 | 1450100480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 394 | 20231127 | 121500 | 1450100480 | 8220 | 8230 | 8230 | 8220 | 21 |
| 395 | 20231127 | 121400 | 1449927660 | 8230 | 8230 | 8230 | 8230 | 2 |
| 396 | 20231127 | 121300 | 1449911200 | 8230 | 8230 | 8230 | 8230 | 1 |
| 397 | 20231127 | 121200 | 1449902970 | 8220 | 8220 | 8220 | 8220 | 607 |
| 398 | 20231127 | 121100 | 1444913430 | 8220 | 8220 | 8220 | 8210 | 252 |
| 399 | 20231127 | 121000 | 1442842020 | 8220 | 8220 | 8220 | 8220 | 1 |
| 400 | 20231127 | 120900 | 1442833800 | 8210 | 8210 | 8210 | 8200 | 862 |
| 401 | 20231127 | 120800 | 1435762610 | 8210 | 8210 | 8210 | 8200 | 28 |
| 402 | 20231127 | 120700 | 1435532900 | 8210 | 8210 | 8210 | 8210 | 1 |
| 403 | 20231127 | 120600 | 1435524690 | 8210 | 8210 | 8210 | 8210 | 53 |
| 404 | 20231127 | 120500 | 1435089560 | 8210 | 8210 | 8210 | 8210 | 6 |
| 405 | 20231127 | 120400 | 1435040300 | 8220 | 8220 | 8220 | 8220 | 5 |
| 406 | 20231127 | 120300 | 1434999200 | 8220 | 8220 | 8220 | 8210 | 26 |
| 407 | 20231127 | 120200 | 1434785520 | 8210 | 8200 | 8210 | 8200 | 1724 |
| 408 | 20231127 | 120100 | 1420644030 | 8210 | 8200 | 8210 | 8200 | 302 |
| 409 | 20231127 | 120000 | 1418167610 | 8200 | 8200 | 8210 | 8200 | 56 |
| 410 | 20231127 | 115900 | 1417708400 | 8210 | 8210 | 8210 | 8210 | 45 |
| 411 | 20231127 | 115800 | 1417338950 | 8200 | 8200 | 8210 | 8200 | 21 |
| 412 | 20231127 | 115700 | 1417166710 | 8200 | 8200 | 8200 | 8200 | 967 |
| 413 | 20231127 | 115600 | 1409237310 | 8210 | 8210 | 8210 | 8210 | 432 |
| 414 | 20231127 | 115500 | 1405690590 | 8210 | 8200 | 8210 | 8200 | 75 |
| 415 | 20231127 | 115400 | 1405075560 | 8200 | 8200 | 8200 | 8200 | 0 |
| 416 | 20231127 | 115300 | 1405075560 | 8200 | 8200 | 8220 | 8200 | 301 |
| 417 | 20231127 | 115200 | 1402607340 | 8200 | 8220 | 8220 | 8200 | 279 |
| 418 | 20231127 | 115100 | 1400317030 | 8220 | 8220 | 8220 | 8220 | 0 |
| 419 | 20231127 | 115000 | 1400317030 | 8220 | 8220 | 8220 | 8220 | 2 |
| 420 | 20231127 | 114900 | 1400300590 | 8210 | 8210 | 8210 | 8210 | 1 |
| 421 | 20231127 | 114800 | 1400292380 | 8210 | 8210 | 8210 | 8210 | 34 |
| 422 | 20231127 | 114700 | 1400013240 | 8210 | 8210 | 8220 | 8210 | 220 |
| 423 | 20231127 | 114600 | 1398207030 | 8210 | 8210 | 8210 | 8210 | 25 |
| 424 | 20231127 | 114500 | 1398001780 | 8200 | 8200 | 8200 | 8200 | 0 |
| 425 | 20231127 | 114400 | 1398001780 | 8200 | 8210 | 8210 | 8200 | 621 |
| 426 | 20231127 | 114300 | 1392909210 | 8210 | 8220 | 8220 | 8210 | 350 |
| 427 | 20231127 | 114200 | 1390035610 | 8220 | 8200 | 8220 | 8200 | 116 |
| 428 | 20231127 | 114100 | 1389084390 | 8200 | 8210 | 8210 | 8200 | 500 |
| 429 | 20231127 | 114000 | 1384980790 | 8210 | 8220 | 8220 | 8210 | 121 |
| 430 | 20231127 | 113900 | 1383986570 | 8220 | 8200 | 8220 | 8200 | 129 |
| 431 | 20231127 | 113800 | 1382927320 | 8200 | 8200 | 8200 | 8200 | 50 |
| 432 | 20231127 | 113700 | 1382517320 | 8200 | 8220 | 8220 | 8200 | 419 |
| 433 | 20231127 | 113600 | 1379077540 | 8220 | 8210 | 8220 | 8210 | 212 |
| 434 | 20231127 | 113500 | 1377336530 | 8210 | 8210 | 8210 | 8210 | 181 |
| 435 | 20231127 | 113400 | 1375850520 | 8210 | 8210 | 8210 | 8210 | 0 |
| 436 | 20231127 | 113300 | 1375850520 | 8210 | 8220 | 8220 | 8210 | 73 |
| 437 | 20231127 | 113200 | 1375250470 | 8220 | 8210 | 8220 | 8210 | 159 |
| 438 | 20231127 | 113100 | 1373945070 | 8210 | 8210 | 8210 | 8210 | 0 |
| 439 | 20231127 | 113000 | 1373945070 | 8210 | 8210 | 8210 | 8210 | 0 |
| 440 | 20231127 | 112900 | 1373945070 | 8210 | 8210 | 8210 | 8210 | 112 |
| 441 | 20231127 | 112800 | 1373025550 | 8220 | 8220 | 8220 | 8220 | 20 |
| 442 | 20231127 | 112700 | 1372861150 | 8220 | 8210 | 8220 | 8210 | 33 |
| 443 | 20231127 | 112600 | 1372590170 | 8200 | 8200 | 8200 | 8200 | 31 |
| 444 | 20231127 | 112500 | 1372335970 | 8200 | 8210 | 8210 | 8200 | 112 |
| 445 | 20231127 | 112400 | 1371416570 | 8200 | 8200 | 8200 | 8200 | 397 |
| 446 | 20231127 | 112300 | 1368161170 | 8210 | 8200 | 8210 | 8200 | 93 |
| 447 | 20231127 | 112200 | 1367397650 | 8200 | 8200 | 8200 | 8200 | 585 |
| 448 | 20231127 | 112100 | 1362600650 | 8200 | 8200 | 8200 | 8200 | 280 |
| 449 | 20231127 | 112000 | 1360304650 | 8200 | 8200 | 8200 | 8200 | 0 |
| 450 | 20231127 | 111900 | 1360304650 | 8200 | 8200 | 8210 | 8200 | 1649 |
| 451 | 20231127 | 111800 | 1346778700 | 8210 | 8200 | 8210 | 8200 | 1627 |
| 452 | 20231127 | 111700 | 1333423310 | 8200 | 8200 | 8200 | 8200 | 131 |
| 453 | 20231127 | 111600 | 1332349110 | 8190 | 8200 | 8200 | 8190 | 610 |
| 454 | 20231127 | 111500 | 1327348680 | 8210 | 8210 | 8210 | 8210 | 22 |
| 455 | 20231127 | 111400 | 1327168060 | 8210 | 8210 | 8210 | 8210 | 4 |
| 456 | 20231127 | 111300 | 1327135220 | 8210 | 8210 | 8210 | 8210 | 0 |
| 457 | 20231127 | 111200 | 1327135220 | 8210 | 8200 | 8210 | 8200 | 417 |
| 458 | 20231127 | 111100 | 1323713810 | 8200 | 8200 | 8200 | 8200 | 104 |
| 459 | 20231127 | 111000 | 1322861010 | 8200 | 8210 | 8210 | 8200 | 58 |
| 460 | 20231127 | 110900 | 1322384890 | 8200 | 8210 | 8210 | 8200 | 56 |
| 461 | 20231127 | 110800 | 1321925670 | 8210 | 8200 | 8210 | 8200 | 75 |
| 462 | 20231127 | 110700 | 1321310170 | 8210 | 8200 | 8210 | 8200 | 105 |
| 463 | 20231127 | 110600 | 1320448330 | 8200 | 8210 | 8210 | 8200 | 781 |
| 464 | 20231127 | 110500 | 1314044120 | 8210 | 8210 | 8210 | 8210 | 176 |
| 465 | 20231127 | 110400 | 1312599160 | 8210 | 8210 | 8210 | 8210 | 142 |
| 466 | 20231127 | 110300 | 1311433340 | 8210 | 8210 | 8210 | 8210 | 62 |
| 467 | 20231127 | 110200 | 1310924320 | 8210 | 8200 | 8210 | 8200 | 167 |
| 468 | 20231127 | 110100 | 1309554910 | 8200 | 8200 | 8200 | 8200 | 72 |
| 469 | 20231127 | 110000 | 1308964510 | 8200 | 8210 | 8210 | 8200 | 1930 |
| 470 | 20231127 | 105900 | 1293136710 | 8210 | 8210 | 8210 | 8210 | 0 |
| 471 | 20231127 | 105800 | 1293136710 | 8210 | 8210 | 8210 | 8210 | 16 |
| 472 | 20231127 | 105700 | 1293005350 | 8190 | 8190 | 8190 | 8190 | 0 |
| 473 | 20231127 | 105600 | 1293005350 | 8190 | 8190 | 8190 | 8190 | 90 |
| 474 | 20231127 | 105500 | 1292268250 | 8190 | 8190 | 8190 | 8190 | 53 |
| 475 | 20231127 | 105400 | 1291834180 | 8200 | 8190 | 8200 | 8190 | 2291 |
| 476 | 20231127 | 105300 | 1273048980 | 8200 | 8190 | 8200 | 8180 | 3461 |
| 477 | 20231127 | 105200 | 1244704180 | 8190 | 8190 | 8190 | 8190 | 562 |
| 478 | 20231127 | 105100 | 1240101400 | 8190 | 8200 | 8200 | 8190 | 1057 |
| 479 | 20231127 | 105000 | 1231436580 | 8200 | 8200 | 8200 | 8200 | 12 |
| 480 | 20231127 | 104900 | 1231338180 | 8200 | 8200 | 8200 | 8200 | 228 |
| 481 | 20231127 | 104800 | 1229468580 | 8200 | 8190 | 8200 | 8190 | 173 |
| 482 | 20231127 | 104700 | 1228050230 | 8200 | 8200 | 8200 | 8200 | 352 |
| 483 | 20231127 | 104600 | 1225163830 | 8190 | 8200 | 8200 | 8190 | 177 |
| 484 | 20231127 | 104500 | 1223714030 | 8190 | 8210 | 8210 | 8190 | 4 |
| 485 | 20231127 | 104400 | 1223681230 | 8210 | 8220 | 8230 | 8210 | 585 |
| 486 | 20231127 | 104300 | 1218872530 | 8190 | 8190 | 8190 | 8190 | 1 |
| 487 | 20231127 | 104200 | 1218864340 | 8180 | 8180 | 8180 | 8180 | 0 |
| 488 | 20231127 | 104100 | 1218864340 | 8180 | 8200 | 8200 | 8180 | 3755 |
| 489 | 20231127 | 104000 | 1188115290 | 8200 | 8200 | 8210 | 8200 | 275 |
| 490 | 20231127 | 103900 | 1185859990 | 8200 | 8230 | 8230 | 8200 | 2294 |
| 491 | 20231127 | 103800 | 1167046670 | 8200 | 8220 | 8220 | 8200 | 3000 |
| 492 | 20231127 | 103700 | 1142430570 | 8220 | 8210 | 8220 | 8210 | 105 |
| 493 | 20231127 | 103600 | 1141567530 | 8200 | 8200 | 8200 | 8200 | 23 |
| 494 | 20231127 | 103500 | 1141378930 | 8200 | 8200 | 8200 | 8200 | 399 |
| 495 | 20231127 | 103400 | 1138107130 | 8200 | 8220 | 8220 | 8200 | 1286 |
| 496 | 20231127 | 103300 | 1127561450 | 8220 | 8220 | 8220 | 8200 | 1843 |
| 497 | 20231127 | 103200 | 1112444830 | 8220 | 8210 | 8220 | 8210 | 124 |
| 498 | 20231127 | 103100 | 1111426780 | 8210 | 8210 | 8210 | 8210 | 14 |
| 499 | 20231127 | 103000 | 1111311840 | 8200 | 8200 | 8200 | 8190 | 1274 |
| 500 | 20231127 | 102900 | 1100865210 | 8190 | 8190 | 8190 | 8190 | 20 |
| 501 | 20231127 | 102800 | 1100701410 | 8190 | 8200 | 8200 | 8190 | 51 |
| 502 | 20231127 | 102700 | 1100283220 | 8200 | 8190 | 8200 | 8180 | 584 |
| 503 | 20231127 | 102600 | 1095497350 | 8200 | 8200 | 8200 | 8200 | 2141 |
| 504 | 20231127 | 102500 | 1077941150 | 8200 | 8190 | 8200 | 8190 | 1313 |
| 505 | 20231127 | 102400 | 1067187610 | 8190 | 8180 | 8190 | 8180 | 77 |
| 506 | 20231127 | 102300 | 1066557700 | 8170 | 8180 | 8180 | 8170 | 281 |
| 507 | 20231127 | 102200 | 1064260920 | 8180 | 8190 | 8190 | 8180 | 1399 |
| 508 | 20231127 | 102100 | 1052813910 | 8190 | 8190 | 8190 | 8190 | 6 |
| 509 | 20231127 | 102000 | 1052764770 | 8190 | 8190 | 8190 | 8180 | 499 |
| 510 | 20231127 | 101900 | 1048682090 | 8190 | 8190 | 8190 | 8180 | 68 |
| 511 | 20231127 | 101800 | 1048125180 | 8180 | 8180 | 8190 | 8180 | 522 |
| 512 | 20231127 | 101700 | 1043852420 | 8190 | 8190 | 8190 | 8190 | 42 |
| 513 | 20231127 | 101600 | 1043508440 | 8200 | 8210 | 8210 | 8200 | 89 |
| 514 | 20231127 | 101500 | 1042778580 | 8200 | 8190 | 8200 | 8190 | 187 |
| 515 | 20231127 | 101400 | 1041245470 | 8190 | 8190 | 8190 | 8190 | 17 |
| 516 | 20231127 | 101300 | 1041106240 | 8190 | 8200 | 8200 | 8190 | 114 |
| 517 | 20231127 | 101200 | 1040171450 | 8200 | 8190 | 8200 | 8180 | 160 |
| 518 | 20231127 | 101100 | 1038860630 | 8180 | 8180 | 8180 | 8180 | 703 |
| 519 | 20231127 | 101000 | 1033110090 | 8180 | 8180 | 8180 | 8180 | 22 |
| 520 | 20231127 | 100900 | 1032930130 | 8170 | 8180 | 8180 | 8170 | 1303 |
| 521 | 20231127 | 100800 | 1022278590 | 8180 | 8190 | 8190 | 8180 | 23 |
| 522 | 20231127 | 100700 | 1022090430 | 8170 | 8170 | 8170 | 8170 | 610 |
| 523 | 20231127 | 100600 | 1017106730 | 8170 | 8190 | 8190 | 8170 | 435 |
| 524 | 20231127 | 100500 | 1013548850 | 8190 | 8180 | 8190 | 8170 | 1001 |
| 525 | 20231127 | 100400 | 1005370650 | 8170 | 8190 | 8190 | 8170 | 1465 |
| 526 | 20231127 | 100300 | 993392800 | 8190 | 8200 | 8200 | 8190 | 407 |
| 527 | 20231127 | 100200 | 990055410 | 8200 | 8190 | 8200 | 8170 | 364 |
| 528 | 20231127 | 100100 | 987077180 | 8200 | 8190 | 8200 | 8190 | 70 |
| 529 | 20231127 | 100000 | 986503280 | 8170 | 8200 | 8200 | 8160 | 102 |
| 530 | 20231127 | 095900 | 985670660 | 8160 | 8220 | 8220 | 8160 | 1033 |
| 531 | 20231127 | 095800 | 977233090 | 8220 | 8220 | 8220 | 8200 | 537 |
| 532 | 20231127 | 095700 | 972826820 | 8220 | 8230 | 8230 | 8220 | 1037 |
| 533 | 20231127 | 095600 | 964292740 | 8230 | 8230 | 8230 | 8230 | 116 |
| 534 | 20231127 | 095500 | 963338060 | 8230 | 8160 | 8230 | 8150 | 2013 |
| 535 | 20231127 | 095400 | 946877580 | 8150 | 8170 | 8170 | 8150 | 1488 |
| 536 | 20231127 | 095300 | 934746650 | 8170 | 8150 | 8170 | 8150 | 3546 |
| 537 | 20231127 | 095200 | 905807180 | 8150 | 8160 | 8160 | 8150 | 199 |
| 538 | 20231127 | 095100 | 904184100 | 8150 | 8150 | 8150 | 8150 | 892 |
| 539 | 20231127 | 095000 | 896914300 | 8150 | 8150 | 8160 | 8150 | 466 |
| 540 | 20231127 | 094900 | 893115760 | 8150 | 8160 | 8160 | 8140 | 1909 |
| 541 | 20231127 | 094800 | 877557920 | 8170 | 8150 | 8170 | 8140 | 783 |
| 542 | 20231127 | 094700 | 871177360 | 8150 | 8140 | 8150 | 8140 | 1131 |
| 543 | 20231127 | 094600 | 861967010 | 8140 | 8140 | 8150 | 8130 | 4753 |
| 544 | 20231127 | 094500 | 823283190 | 8150 | 8160 | 8170 | 8140 | 2330 |
| 545 | 20231127 | 094400 | 804289600 | 8160 | 8180 | 8180 | 8150 | 4545 |
| 546 | 20231127 | 094300 | 767200830 | 8170 | 8190 | 8200 | 8170 | 2046 |
| 547 | 20231127 | 094200 | 750455360 | 8200 | 8210 | 8210 | 8180 | 6752 |
| 548 | 20231127 | 094100 | 695085240 | 8220 | 8220 | 8220 | 8210 | 974 |
| 549 | 20231127 | 094000 | 687088050 | 8220 | 8210 | 8220 | 8200 | 2118 |
| 550 | 20231127 | 093900 | 669693470 | 8220 | 8250 | 8250 | 8210 | 5756 |
| 551 | 20231127 | 093800 | 622346020 | 8240 | 8250 | 8260 | 8230 | 7466 |
| 552 | 20231127 | 093700 | 560806580 | 8250 | 8270 | 8270 | 8240 | 8342 |
| 553 | 20231127 | 093600 | 491958730 | 8270 | 8270 | 8270 | 8270 | 388 |
| 554 | 20231127 | 093500 | 488749970 | 8270 | 8280 | 8280 | 8270 | 360 |
| 555 | 20231127 | 093400 | 485772480 | 8280 | 8280 | 8280 | 8280 | 110 |
| 556 | 20231127 | 093300 | 484861680 | 8270 | 8280 | 8280 | 8260 | 1424 |
| 557 | 20231127 | 093200 | 473086470 | 8280 | 8280 | 8280 | 8270 | 1339 |
| 558 | 20231127 | 093100 | 462011400 | 8280 | 8280 | 8280 | 8270 | 268 |
| 559 | 20231127 | 093000 | 459792410 | 8280 | 8280 | 8280 | 8280 | 32 |
| 560 | 20231127 | 092900 | 459527450 | 8280 | 8280 | 8290 | 8280 | 898 |
| 561 | 20231127 | 092800 | 452091510 | 8280 | 8280 | 8290 | 8270 | 655 |
| 562 | 20231127 | 092700 | 446668010 | 8280 | 8280 | 8280 | 8270 | 2812 |
| 563 | 20231127 | 092600 | 423396000 | 8290 | 8290 | 8290 | 8280 | 202 |
| 564 | 20231127 | 092500 | 421723400 | 8280 | 8290 | 8290 | 8280 | 373 |
| 565 | 20231127 | 092400 | 418633850 | 8290 | 8290 | 8300 | 8290 | 308 |
| 566 | 20231127 | 092300 | 416080520 | 8290 | 8300 | 8300 | 8290 | 35 |
| 567 | 20231127 | 092200 | 415790320 | 8290 | 8290 | 8290 | 8290 | 809 |
| 568 | 20231127 | 092100 | 409083710 | 8300 | 8310 | 8310 | 8300 | 154 |
| 569 | 20231127 | 092000 | 407804490 | 8310 | 8290 | 8310 | 8290 | 547 |
| 570 | 20231127 | 091900 | 403264510 | 8290 | 8300 | 8300 | 8280 | 281 |
| 571 | 20231127 | 091800 | 400935150 | 8290 | 8270 | 8310 | 8270 | 1988 |
| 572 | 20231127 | 091700 | 384482770 | 8270 | 8350 | 8350 | 8270 | 17950 |
| 573 | 20231127 | 091600 | 235486930 | 8350 | 8320 | 8350 | 8320 | 1141 |
| 574 | 20231127 | 091500 | 225993750 | 8310 | 8320 | 8320 | 8310 | 1367 |
| 575 | 20231127 | 091400 | 214624690 | 8320 | 8310 | 8320 | 8310 | 2136 |
| 576 | 20231127 | 091300 | 196860240 | 8310 | 8320 | 8320 | 8310 | 1160 |
| 577 | 20231127 | 091200 | 187212380 | 8320 | 8340 | 8340 | 8320 | 5338 |
| 578 | 20231127 | 091100 | 142768370 | 8340 | 8370 | 8370 | 8340 | 134 |
| 579 | 20231127 | 091000 | 141649570 | 8370 | 8370 | 8370 | 8350 | 1206 |
| 580 | 20231127 | 090900 | 131579410 | 8350 | 8350 | 8350 | 8350 | 21 |
| 581 | 20231127 | 090800 | 131404060 | 8350 | 8360 | 8360 | 8350 | 97 |
| 582 | 20231127 | 090700 | 130593650 | 8350 | 8360 | 8360 | 8350 | 356 |
| 583 | 20231127 | 090600 | 127620590 | 8350 | 8380 | 8380 | 8340 | 663 |
| 584 | 20231127 | 090500 | 122069430 | 8340 | 8330 | 8340 | 8330 | 1423 |
| 585 | 20231127 | 090400 | 110202010 | 8330 | 8330 | 8340 | 8320 | 2077 |
| 586 | 20231127 | 090300 | 92894860 | 8330 | 8320 | 8330 | 8320 | 642 |
| 587 | 20231127 | 090200 | 87552300 | 8320 | 8360 | 8360 | 8320 | 2948 |
| 588 | 20231127 | 090100 | 62986230 | 8350 | 8400 | 8400 | 8350 | 6041 |
| 589 | 20231127 | 090000 | 12381600 | 8400 | 8400 | 8400 | 8400 | 1474 |