32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 3 | 20231127 | 185400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 4 | 20231127 | 185300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 5 | 20231127 | 185200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 6 | 20231127 | 185100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 7 | 20231127 | 185000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 8 | 20231127 | 184900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 9 | 20231127 | 184800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 10 | 20231127 | 184700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 11 | 20231127 | 184600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 12 | 20231127 | 184500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 13 | 20231127 | 184400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 14 | 20231127 | 184300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 15 | 20231127 | 184200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 16 | 20231127 | 184100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 17 | 20231127 | 184000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 18 | 20231127 | 183900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 19 | 20231127 | 183800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 20 | 20231127 | 183700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 21 | 20231127 | 183600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 22 | 20231127 | 183500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 23 | 20231127 | 183400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 24 | 20231127 | 183300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 25 | 20231127 | 183200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 26 | 20231127 | 183100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 27 | 20231127 | 183000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 28 | 20231127 | 182900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 29 | 20231127 | 182800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 30 | 20231127 | 182700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 31 | 20231127 | 182600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 32 | 20231127 | 182500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 33 | 20231127 | 182400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 34 | 20231127 | 182300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 35 | 20231127 | 182200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 36 | 20231127 | 182100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 37 | 20231127 | 182000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 38 | 20231127 | 181900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 39 | 20231127 | 181800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 40 | 20231127 | 181700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 41 | 20231127 | 181600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 42 | 20231127 | 181500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 43 | 20231127 | 181400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 44 | 20231127 | 181300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 45 | 20231127 | 181200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 46 | 20231127 | 181100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 47 | 20231127 | 181000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 48 | 20231127 | 180900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 49 | 20231127 | 180800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 50 | 20231127 | 180700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 51 | 20231127 | 180600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 52 | 20231127 | 180500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 53 | 20231127 | 180400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 54 | 20231127 | 180300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 55 | 20231127 | 180200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 56 | 20231127 | 180100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 57 | 20231127 | 180000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 58 | 20231127 | 175900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 59 | 20231127 | 175800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 60 | 20231127 | 175700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 61 | 20231127 | 175600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 62 | 20231127 | 175500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 63 | 20231127 | 175400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 64 | 20231127 | 175300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 65 | 20231127 | 175200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 66 | 20231127 | 175100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 67 | 20231127 | 175000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 68 | 20231127 | 174900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 69 | 20231127 | 174800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 70 | 20231127 | 174700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 71 | 20231127 | 174600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 72 | 20231127 | 174500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 73 | 20231127 | 174400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 74 | 20231127 | 174300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 75 | 20231127 | 174200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 76 | 20231127 | 174100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 77 | 20231127 | 174000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 78 | 20231127 | 173900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 79 | 20231127 | 173800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 80 | 20231127 | 173700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 81 | 20231127 | 173600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 82 | 20231127 | 173500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 83 | 20231127 | 173400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 84 | 20231127 | 173300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 85 | 20231127 | 173200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 86 | 20231127 | 173100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 87 | 20231127 | 173000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 88 | 20231127 | 172900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 89 | 20231127 | 172800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 90 | 20231127 | 172700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 91 | 20231127 | 172600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 92 | 20231127 | 172500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 93 | 20231127 | 172400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 94 | 20231127 | 172300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 95 | 20231127 | 172200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 96 | 20231127 | 172100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 97 | 20231127 | 172000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 98 | 20231127 | 171900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 99 | 20231127 | 171800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 100 | 20231127 | 171700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 101 | 20231127 | 171600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 102 | 20231127 | 171500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 103 | 20231127 | 171400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 104 | 20231127 | 171300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 105 | 20231127 | 171200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 106 | 20231127 | 171100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 107 | 20231127 | 171000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 108 | 20231127 | 170900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 109 | 20231127 | 170800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 110 | 20231127 | 170700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 111 | 20231127 | 170600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 112 | 20231127 | 170500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 113 | 20231127 | 170400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 114 | 20231127 | 170300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 115 | 20231127 | 170200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 116 | 20231127 | 170100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 117 | 20231127 | 170000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 118 | 20231127 | 165900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 119 | 20231127 | 165800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 120 | 20231127 | 165700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 121 | 20231127 | 165600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 122 | 20231127 | 165500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 123 | 20231127 | 165400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 124 | 20231127 | 165300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 125 | 20231127 | 165200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 126 | 20231127 | 165100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 127 | 20231127 | 165000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 128 | 20231127 | 164900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 129 | 20231127 | 164800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 130 | 20231127 | 164700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 131 | 20231127 | 164600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 132 | 20231127 | 164500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 133 | 20231127 | 164400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 134 | 20231127 | 164300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 135 | 20231127 | 164200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 136 | 20231127 | 164100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 137 | 20231127 | 164000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 138 | 20231127 | 163900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 139 | 20231127 | 163800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 140 | 20231127 | 163700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 141 | 20231127 | 163600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 142 | 20231127 | 163500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 143 | 20231127 | 163400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 144 | 20231127 | 163300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 145 | 20231127 | 163200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 146 | 20231127 | 163100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 147 | 20231127 | 163000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 148 | 20231127 | 162900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 149 | 20231127 | 162800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 150 | 20231127 | 162700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 151 | 20231127 | 162600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 152 | 20231127 | 162500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 153 | 20231127 | 162400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 154 | 20231127 | 162300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 155 | 20231127 | 162200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 156 | 20231127 | 162100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 157 | 20231127 | 162000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 158 | 20231127 | 161900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 159 | 20231127 | 161800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 160 | 20231127 | 161700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 161 | 20231127 | 161600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 162 | 20231127 | 161500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 163 | 20231127 | 161400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 164 | 20231127 | 161300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 165 | 20231127 | 161200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 166 | 20231127 | 161100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 167 | 20231127 | 161000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 168 | 20231127 | 160900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 169 | 20231127 | 160800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 170 | 20231127 | 160700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 171 | 20231127 | 160600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 172 | 20231127 | 160500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 173 | 20231127 | 160400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 174 | 20231127 | 160300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 175 | 20231127 | 160200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 176 | 20231127 | 160100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 177 | 20231127 | 160000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 178 | 20231127 | 155900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 179 | 20231127 | 155800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 180 | 20231127 | 155700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 181 | 20231127 | 155600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 182 | 20231127 | 155500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 183 | 20231127 | 155400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 184 | 20231127 | 155300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 185 | 20231127 | 155200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 186 | 20231127 | 155100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 187 | 20231127 | 155000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 188 | 20231127 | 154900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 189 | 20231127 | 154800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 190 | 20231127 | 154700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 191 | 20231127 | 154600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 192 | 20231127 | 154500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 193 | 20231127 | 154400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 194 | 20231127 | 154300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 195 | 20231127 | 154200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 196 | 20231127 | 154100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 197 | 20231127 | 154000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 198 | 20231127 | 153900 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 199 | 20231127 | 153800 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 200 | 20231127 | 153700 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 201 | 20231127 | 153600 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 202 | 20231127 | 153500 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 203 | 20231127 | 153400 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 204 | 20231127 | 153300 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 205 | 20231127 | 153200 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 206 | 20231127 | 153100 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 0 |
| 207 | 20231127 | 153000 | 16458056020 | 15350 | 15350 | 15350 | 15350 | 79504 |
| 208 | 20231127 | 152900 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 209 | 20231127 | 152800 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 210 | 20231127 | 152700 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 211 | 20231127 | 152600 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 212 | 20231127 | 152500 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 213 | 20231127 | 152400 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 214 | 20231127 | 152300 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 215 | 20231127 | 152200 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 216 | 20231127 | 152100 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 217 | 20231127 | 152000 | 15237669620 | 15350 | 15350 | 15350 | 15350 | 0 |
| 218 | 20231127 | 151900 | 15237669620 | 15350 | 15350 | 15350 | 15330 | 3576 |
| 219 | 20231127 | 151800 | 15182833740 | 15350 | 15360 | 15360 | 15340 | 6847 |
| 220 | 20231127 | 151700 | 15077783850 | 15360 | 15350 | 15380 | 15350 | 16164 |
| 221 | 20231127 | 151600 | 14829433930 | 15350 | 15350 | 15360 | 15350 | 4402 |
| 222 | 20231127 | 151500 | 14761861370 | 15350 | 15330 | 15350 | 15320 | 9185 |
| 223 | 20231127 | 151400 | 14621063610 | 15330 | 15340 | 15340 | 15330 | 3335 |
| 224 | 20231127 | 151300 | 14569936680 | 15340 | 15330 | 15340 | 15330 | 2271 |
| 225 | 20231127 | 151200 | 14535121610 | 15330 | 15350 | 15350 | 15330 | 4285 |
| 226 | 20231127 | 151100 | 14469382580 | 15350 | 15350 | 15360 | 15340 | 5229 |
| 227 | 20231127 | 151000 | 14389117020 | 15350 | 15350 | 15360 | 15340 | 3979 |
| 228 | 20231127 | 150900 | 14328036430 | 15360 | 15350 | 15360 | 15350 | 2273 |
| 229 | 20231127 | 150800 | 14293144890 | 15350 | 15330 | 15350 | 15330 | 1719 |
| 230 | 20231127 | 150700 | 14266775430 | 15330 | 15330 | 15330 | 15320 | 3015 |
| 231 | 20231127 | 150600 | 14220557380 | 15330 | 15330 | 15340 | 15330 | 1385 |
| 232 | 20231127 | 150500 | 14199313370 | 15320 | 15340 | 15350 | 15320 | 2743 |
| 233 | 20231127 | 150400 | 14157253430 | 15350 | 15340 | 15350 | 15340 | 655 |
| 234 | 20231127 | 150300 | 14147201370 | 15350 | 15320 | 15350 | 15320 | 5860 |
| 235 | 20231127 | 150200 | 14057408110 | 15320 | 15350 | 15350 | 15310 | 4964 |
| 236 | 20231127 | 150100 | 13981300040 | 15360 | 15350 | 15360 | 15350 | 382 |
| 237 | 20231127 | 150000 | 13975435230 | 15340 | 15320 | 15360 | 15320 | 2411 |
| 238 | 20231127 | 145900 | 13938461730 | 15320 | 15330 | 15330 | 15320 | 4495 |
| 239 | 20231127 | 145800 | 13869563910 | 15330 | 15350 | 15350 | 15330 | 2554 |
| 240 | 20231127 | 145700 | 13830389000 | 15350 | 15340 | 15350 | 15330 | 1280 |
| 241 | 20231127 | 145600 | 13810754980 | 15340 | 15350 | 15350 | 15330 | 1344 |
| 242 | 20231127 | 145500 | 13790134370 | 15350 | 15340 | 15350 | 15340 | 2765 |
| 243 | 20231127 | 145400 | 13747702180 | 15350 | 15360 | 15360 | 15350 | 6356 |
| 244 | 20231127 | 145300 | 13650133430 | 15360 | 15350 | 15360 | 15350 | 600 |
| 245 | 20231127 | 145200 | 13640923310 | 15350 | 15360 | 15360 | 15350 | 1970 |
| 246 | 20231127 | 145100 | 13610682930 | 15360 | 15360 | 15360 | 15360 | 2623 |
| 247 | 20231127 | 145000 | 13570393650 | 15360 | 15370 | 15370 | 15360 | 336 |
| 248 | 20231127 | 144900 | 13565231370 | 15370 | 15370 | 15370 | 15360 | 2876 |
| 249 | 20231127 | 144800 | 13521049990 | 15360 | 15360 | 15360 | 15350 | 2013 |
| 250 | 20231127 | 144700 | 13490135790 | 15360 | 15360 | 15360 | 15350 | 3132 |
| 251 | 20231127 | 144600 | 13442048720 | 15360 | 15340 | 15360 | 15330 | 4100 |
| 252 | 20231127 | 144500 | 13379120820 | 15340 | 15330 | 15340 | 15320 | 4950 |
| 253 | 20231127 | 144400 | 13303239100 | 15330 | 15330 | 15330 | 15320 | 2236 |
| 254 | 20231127 | 144300 | 13268981990 | 15330 | 15330 | 15330 | 15320 | 1397 |
| 255 | 20231127 | 144200 | 13247566980 | 15320 | 15320 | 15330 | 15320 | 2735 |
| 256 | 20231127 | 144100 | 13205666590 | 15320 | 15290 | 15320 | 15290 | 2053 |
| 257 | 20231127 | 144000 | 13174268760 | 15290 | 15300 | 15300 | 15290 | 4771 |
| 258 | 20231127 | 143900 | 13101314900 | 15300 | 15310 | 15310 | 15300 | 4807 |
| 259 | 20231127 | 143800 | 13027732730 | 15310 | 15310 | 15320 | 15310 | 530 |
| 260 | 20231127 | 143700 | 13019618100 | 15310 | 15310 | 15320 | 15310 | 1290 |
| 261 | 20231127 | 143600 | 12999868000 | 15310 | 15330 | 15330 | 15310 | 2234 |
| 262 | 20231127 | 143500 | 12965657970 | 15320 | 15310 | 15320 | 15310 | 1271 |
| 263 | 20231127 | 143400 | 12946187760 | 15320 | 15320 | 15320 | 15310 | 1758 |
| 264 | 20231127 | 143300 | 12919260630 | 15320 | 15330 | 15330 | 15310 | 1214 |
| 265 | 20231127 | 143200 | 12900664100 | 15320 | 15340 | 15340 | 15320 | 1372 |
| 266 | 20231127 | 143100 | 12879634360 | 15330 | 15290 | 15350 | 15290 | 6667 |
| 267 | 20231127 | 143000 | 12777497680 | 15290 | 15290 | 15300 | 15290 | 1385 |
| 268 | 20231127 | 142900 | 12756319590 | 15300 | 15290 | 15300 | 15280 | 3075 |
| 269 | 20231127 | 142800 | 12709300800 | 15290 | 15290 | 15290 | 15280 | 357 |
| 270 | 20231127 | 142700 | 12703845700 | 15290 | 15290 | 15290 | 15280 | 374 |
| 271 | 20231127 | 142600 | 12698130920 | 15280 | 15300 | 15300 | 15280 | 4012 |
| 272 | 20231127 | 142500 | 12636794760 | 15300 | 15300 | 15300 | 15290 | 2169 |
| 273 | 20231127 | 142400 | 12603629250 | 15300 | 15290 | 15300 | 15290 | 1089 |
| 274 | 20231127 | 142300 | 12586977410 | 15300 | 15290 | 15300 | 15270 | 3919 |
| 275 | 20231127 | 142200 | 12527044700 | 15290 | 15320 | 15330 | 15290 | 3492 |
| 276 | 20231127 | 142100 | 12473604250 | 15320 | 15330 | 15330 | 15300 | 3782 |
| 277 | 20231127 | 142000 | 12415679650 | 15320 | 15320 | 15330 | 15310 | 873 |
| 278 | 20231127 | 141900 | 12402306220 | 15320 | 15300 | 15320 | 15290 | 786 |
| 279 | 20231127 | 141800 | 12390273530 | 15300 | 15300 | 15310 | 15260 | 19941 |
| 280 | 20231127 | 141700 | 12085555940 | 15300 | 15320 | 15320 | 15300 | 14434 |
| 281 | 20231127 | 141600 | 11864647830 | 15320 | 15340 | 15340 | 15320 | 9832 |
| 282 | 20231127 | 141500 | 11713943320 | 15340 | 15340 | 15340 | 15330 | 849 |
| 283 | 20231127 | 141400 | 11700926630 | 15340 | 15340 | 15340 | 15330 | 569 |
| 284 | 20231127 | 141300 | 11692203710 | 15330 | 15350 | 15350 | 15330 | 5003 |
| 285 | 20231127 | 141200 | 11615459000 | 15340 | 15350 | 15360 | 15340 | 3168 |
| 286 | 20231127 | 141100 | 11566830620 | 15360 | 15350 | 15360 | 15350 | 2382 |
| 287 | 20231127 | 141000 | 11530248330 | 15350 | 15350 | 15360 | 15350 | 568 |
| 288 | 20231127 | 140900 | 11521529450 | 15350 | 15350 | 15350 | 15350 | 670 |
| 289 | 20231127 | 140800 | 11511244950 | 15350 | 15350 | 15360 | 15350 | 749 |
| 290 | 20231127 | 140700 | 11499747790 | 15350 | 15350 | 15360 | 15350 | 110 |
| 291 | 20231127 | 140600 | 11498059240 | 15360 | 15340 | 15360 | 15340 | 1445 |
| 292 | 20231127 | 140500 | 11475878140 | 15350 | 15340 | 15350 | 15340 | 2214 |
| 293 | 20231127 | 140400 | 11441898270 | 15340 | 15330 | 15350 | 15330 | 2009 |
| 294 | 20231127 | 140300 | 11411087840 | 15330 | 15350 | 15360 | 15320 | 16626 |
| 295 | 20231127 | 140200 | 11156227240 | 15350 | 15360 | 15360 | 15350 | 7466 |
| 296 | 20231127 | 140100 | 11041618790 | 15360 | 15370 | 15370 | 15350 | 10734 |
| 297 | 20231127 | 140000 | 10876742850 | 15370 | 15400 | 15400 | 15370 | 6682 |
| 298 | 20231127 | 135900 | 10773938920 | 15390 | 15390 | 15400 | 15390 | 567 |
| 299 | 20231127 | 135800 | 10765212050 | 15390 | 15400 | 15400 | 15390 | 279 |
| 300 | 20231127 | 135700 | 10760917840 | 15400 | 15400 | 15400 | 15390 | 829 |
| 301 | 20231127 | 135600 | 10748155570 | 15400 | 15390 | 15400 | 15390 | 317 |
| 302 | 20231127 | 135500 | 10743275120 | 15390 | 15390 | 15400 | 15390 | 543 |
| 303 | 20231127 | 135400 | 10734917680 | 15390 | 15400 | 15400 | 15390 | 196 |
| 304 | 20231127 | 135300 | 10731900680 | 15400 | 15390 | 15400 | 15390 | 476 |
| 305 | 20231127 | 135200 | 10724571950 | 15400 | 15400 | 15400 | 15390 | 1554 |
| 306 | 20231127 | 135100 | 10700654690 | 15400 | 15390 | 15400 | 15390 | 665 |
| 307 | 20231127 | 135000 | 10690418630 | 15400 | 15390 | 15400 | 15390 | 870 |
| 308 | 20231127 | 134900 | 10677021160 | 15400 | 15400 | 15400 | 15390 | 1235 |
| 309 | 20231127 | 134800 | 10658004790 | 15400 | 15400 | 15410 | 15390 | 1120 |
| 310 | 20231127 | 134700 | 10640755750 | 15400 | 15400 | 15400 | 15390 | 2673 |
| 311 | 20231127 | 134600 | 10599594980 | 15390 | 15390 | 15400 | 15390 | 226 |
| 312 | 20231127 | 134500 | 10596116300 | 15390 | 15400 | 15410 | 15390 | 4902 |
| 313 | 20231127 | 134400 | 10520645240 | 15400 | 15400 | 15410 | 15400 | 1091 |
| 314 | 20231127 | 134300 | 10503840190 | 15400 | 15360 | 15410 | 15360 | 13001 |
| 315 | 20231127 | 134200 | 10303866530 | 15360 | 15360 | 15370 | 15360 | 978 |
| 316 | 20231127 | 134100 | 10288843110 | 15370 | 15390 | 15400 | 15360 | 12829 |
| 317 | 20231127 | 134000 | 10091519860 | 15390 | 15410 | 15420 | 15390 | 30829 |
| 318 | 20231127 | 133900 | 9616645300 | 15420 | 15410 | 15420 | 15410 | 687 |
| 319 | 20231127 | 133800 | 9606058440 | 15420 | 15410 | 15420 | 15410 | 849 |
| 320 | 20231127 | 133700 | 9592974630 | 15410 | 15430 | 15430 | 15410 | 10548 |
| 321 | 20231127 | 133600 | 9430324170 | 15420 | 15430 | 15440 | 15420 | 14098 |
| 322 | 20231127 | 133500 | 9212799200 | 15430 | 15440 | 15440 | 15430 | 1476 |
| 323 | 20231127 | 133400 | 9190010290 | 15440 | 15440 | 15440 | 15440 | 478 |
| 324 | 20231127 | 133300 | 9182629970 | 15440 | 15440 | 15450 | 15440 | 3567 |
| 325 | 20231127 | 133200 | 9127555330 | 15440 | 15450 | 15450 | 15440 | 467 |
| 326 | 20231127 | 133100 | 9120344660 | 15450 | 15450 | 15450 | 15450 | 989 |
| 327 | 20231127 | 133000 | 9105064610 | 15450 | 15450 | 15460 | 15450 | 584 |
| 328 | 20231127 | 132900 | 9096041790 | 15450 | 15450 | 15460 | 15450 | 1073 |
| 329 | 20231127 | 132800 | 9079463930 | 15450 | 15450 | 15450 | 15450 | 824 |
| 330 | 20231127 | 132700 | 9066733130 | 15450 | 15450 | 15460 | 15440 | 1297 |
| 331 | 20231127 | 132600 | 9046697790 | 15450 | 15450 | 15450 | 15450 | 293 |
| 332 | 20231127 | 132500 | 9042170940 | 15450 | 15450 | 15460 | 15450 | 1875 |
| 333 | 20231127 | 132400 | 9013199660 | 15450 | 15450 | 15460 | 15450 | 1410 |
| 334 | 20231127 | 132300 | 8991414810 | 15450 | 15450 | 15460 | 15450 | 504 |
| 335 | 20231127 | 132200 | 8983627710 | 15460 | 15450 | 15460 | 15450 | 289 |
| 336 | 20231127 | 132100 | 8979161770 | 15450 | 15460 | 15460 | 15450 | 387 |
| 337 | 20231127 | 132000 | 8973180080 | 15450 | 15460 | 15460 | 15450 | 1228 |
| 338 | 20231127 | 131900 | 8954206800 | 15450 | 15460 | 15460 | 15450 | 402 |
| 339 | 20231127 | 131800 | 8947995390 | 15450 | 15460 | 15460 | 15450 | 229 |
| 340 | 20231127 | 131700 | 8944457070 | 15450 | 15450 | 15460 | 15450 | 438 |
| 341 | 20231127 | 131600 | 8937689570 | 15450 | 15440 | 15450 | 15440 | 2238 |
| 342 | 20231127 | 131500 | 8903117860 | 15450 | 15440 | 15450 | 15440 | 476 |
| 343 | 20231127 | 131400 | 8895768240 | 15450 | 15440 | 15450 | 15440 | 471 |
| 344 | 20231127 | 131300 | 8888495340 | 15440 | 15450 | 15450 | 15440 | 283 |
| 345 | 20231127 | 131200 | 8884125720 | 15450 | 15450 | 15450 | 15440 | 1306 |
| 346 | 20231127 | 131100 | 8863953850 | 15450 | 15450 | 15460 | 15450 | 1504 |
| 347 | 20231127 | 131000 | 8840710000 | 15450 | 15450 | 15460 | 15450 | 3413 |
| 348 | 20231127 | 130900 | 8787978150 | 15450 | 15460 | 15460 | 15450 | 272 |
| 349 | 20231127 | 130800 | 8783775240 | 15460 | 15450 | 15460 | 15450 | 1895 |
| 350 | 20231127 | 130700 | 8754494440 | 15460 | 15450 | 15460 | 15450 | 272 |
| 351 | 20231127 | 130600 | 8750291380 | 15450 | 15460 | 15460 | 15450 | 246 |
| 352 | 20231127 | 130500 | 8746490580 | 15460 | 15450 | 15460 | 15450 | 364 |
| 353 | 20231127 | 130400 | 8740863660 | 15450 | 15450 | 15460 | 15450 | 1388 |
| 354 | 20231127 | 130300 | 8719409960 | 15450 | 15450 | 15460 | 15450 | 2546 |
| 355 | 20231127 | 130200 | 8680049810 | 15450 | 15450 | 15460 | 15450 | 412 |
| 356 | 20231127 | 130100 | 8673684400 | 15450 | 15450 | 15460 | 15450 | 1350 |
| 357 | 20231127 | 130000 | 8652818890 | 15450 | 15460 | 15460 | 15450 | 1038 |
| 358 | 20231127 | 125900 | 8636777300 | 15460 | 15450 | 15460 | 15450 | 255 |
| 359 | 20231127 | 125800 | 8632835010 | 15450 | 15450 | 15460 | 15450 | 1625 |
| 360 | 20231127 | 125700 | 8607721850 | 15440 | 15430 | 15450 | 15420 | 4374 |
| 361 | 20231127 | 125600 | 8540174330 | 15430 | 15430 | 15430 | 15420 | 5489 |
| 362 | 20231127 | 125500 | 8455480560 | 15430 | 15420 | 15430 | 15420 | 1353 |
| 363 | 20231127 | 125400 | 8434611890 | 15420 | 15430 | 15430 | 15420 | 901 |
| 364 | 20231127 | 125300 | 8420715480 | 15420 | 15430 | 15430 | 15420 | 805 |
| 365 | 20231127 | 125200 | 8408301520 | 15430 | 15430 | 15440 | 15420 | 3126 |
| 366 | 20231127 | 125100 | 8360067290 | 15430 | 15430 | 15440 | 15430 | 484 |
| 367 | 20231127 | 125000 | 8352599020 | 15430 | 15430 | 15440 | 15430 | 1134 |
| 368 | 20231127 | 124900 | 8335099330 | 15430 | 15440 | 15440 | 15430 | 1539 |
| 369 | 20231127 | 124800 | 8311352390 | 15440 | 15440 | 15440 | 15430 | 334 |
| 370 | 20231127 | 124700 | 8306198740 | 15430 | 15430 | 15440 | 15430 | 1429 |
| 371 | 20231127 | 124600 | 8284149120 | 15430 | 15430 | 15440 | 15430 | 405 |
| 372 | 20231127 | 124500 | 8277899170 | 15430 | 15430 | 15440 | 15430 | 1969 |
| 373 | 20231127 | 124400 | 8247515140 | 15430 | 15440 | 15450 | 15430 | 2243 |
| 374 | 20231127 | 124300 | 8212884760 | 15450 | 15440 | 15450 | 15440 | 912 |
| 375 | 20231127 | 124200 | 8198802690 | 15440 | 15440 | 15440 | 15440 | 744 |
| 376 | 20231127 | 124100 | 8187315330 | 15440 | 15450 | 15450 | 15440 | 1185 |
| 377 | 20231127 | 124000 | 8169018580 | 15440 | 15450 | 15450 | 15440 | 604 |
| 378 | 20231127 | 123900 | 8159692510 | 15440 | 15440 | 15450 | 15440 | 1938 |
| 379 | 20231127 | 123800 | 8129768940 | 15450 | 15450 | 15450 | 15440 | 535 |
| 380 | 20231127 | 123700 | 8121507740 | 15440 | 15440 | 15460 | 15440 | 1460 |
| 381 | 20231127 | 123600 | 8098965290 | 15440 | 15450 | 15460 | 15440 | 1588 |
| 382 | 20231127 | 123500 | 8074431830 | 15450 | 15450 | 15460 | 15450 | 721 |
| 383 | 20231127 | 123400 | 8063291230 | 15460 | 15450 | 15460 | 15440 | 2641 |
| 384 | 20231127 | 123300 | 8022492260 | 15450 | 15450 | 15460 | 15450 | 2114 |
| 385 | 20231127 | 123200 | 7989830920 | 15450 | 15450 | 15460 | 15450 | 3554 |
| 386 | 20231127 | 123100 | 7934920270 | 15460 | 15460 | 15460 | 15450 | 1683 |
| 387 | 20231127 | 123000 | 7908917140 | 15460 | 15460 | 15460 | 15450 | 1224 |
| 388 | 20231127 | 122900 | 7890000210 | 15460 | 15450 | 15460 | 15450 | 99 |
| 389 | 20231127 | 122800 | 7888470230 | 15450 | 15460 | 15460 | 15450 | 1424 |
| 390 | 20231127 | 122700 | 7866461000 | 15460 | 15450 | 15460 | 15450 | 520 |
| 391 | 20231127 | 122600 | 7858426990 | 15450 | 15450 | 15460 | 15450 | 1586 |
| 392 | 20231127 | 122500 | 7833919250 | 15450 | 15460 | 15460 | 15450 | 799 |
| 393 | 20231127 | 122400 | 7821569500 | 15460 | 15460 | 15470 | 15450 | 2316 |
| 394 | 20231127 | 122300 | 7785768340 | 15460 | 15470 | 15470 | 15460 | 3763 |
| 395 | 20231127 | 122200 | 7727590660 | 15470 | 15470 | 15480 | 15470 | 3858 |
| 396 | 20231127 | 122100 | 7667907100 | 15470 | 15480 | 15480 | 15470 | 553 |
| 397 | 20231127 | 122000 | 7659351060 | 15470 | 15480 | 15480 | 15470 | 1434 |
| 398 | 20231127 | 121900 | 7637153710 | 15480 | 15480 | 15490 | 15480 | 1148 |
| 399 | 20231127 | 121800 | 7619382650 | 15480 | 15480 | 15480 | 15480 | 1347 |
| 400 | 20231127 | 121700 | 7598531090 | 15490 | 15490 | 15490 | 15480 | 860 |
| 401 | 20231127 | 121600 | 7585212220 | 15490 | 15480 | 15490 | 15480 | 1215 |
| 402 | 20231127 | 121500 | 7566398690 | 15480 | 15480 | 15490 | 15480 | 3947 |
| 403 | 20231127 | 121400 | 7505299110 | 15480 | 15470 | 15480 | 15470 | 644 |
| 404 | 20231127 | 121300 | 7495333040 | 15470 | 15470 | 15470 | 15470 | 415 |
| 405 | 20231127 | 121200 | 7488912990 | 15470 | 15480 | 15480 | 15470 | 1630 |
| 406 | 20231127 | 121100 | 7463682110 | 15480 | 15480 | 15490 | 15480 | 893 |
| 407 | 20231127 | 121000 | 7449858210 | 15480 | 15480 | 15490 | 15480 | 587 |
| 408 | 20231127 | 120900 | 7440771440 | 15480 | 15480 | 15480 | 15480 | 503 |
| 409 | 20231127 | 120800 | 7432985000 | 15480 | 15490 | 15500 | 15480 | 1740 |
| 410 | 20231127 | 120700 | 7406047090 | 15490 | 15500 | 15500 | 15490 | 405 |
| 411 | 20231127 | 120600 | 7399773600 | 15500 | 15500 | 15500 | 15490 | 467 |
| 412 | 20231127 | 120500 | 7392539650 | 15500 | 15490 | 15500 | 15490 | 335 |
| 413 | 20231127 | 120400 | 7387348820 | 15490 | 15490 | 15500 | 15490 | 462 |
| 414 | 20231127 | 120300 | 7380192400 | 15490 | 15490 | 15500 | 15490 | 89 |
| 415 | 20231127 | 120200 | 7378813680 | 15490 | 15490 | 15500 | 15490 | 402 |
| 416 | 20231127 | 120100 | 7372586640 | 15490 | 15480 | 15490 | 15480 | 302 |
| 417 | 20231127 | 120000 | 7367909390 | 15490 | 15480 | 15490 | 15480 | 2340 |
| 418 | 20231127 | 115900 | 7331671390 | 15480 | 15480 | 15490 | 15480 | 400 |
| 419 | 20231127 | 115800 | 7325479060 | 15490 | 15480 | 15490 | 15480 | 446 |
| 420 | 20231127 | 115700 | 7318574660 | 15480 | 15480 | 15490 | 15480 | 642 |
| 421 | 20231127 | 115600 | 7308636480 | 15490 | 15490 | 15500 | 15480 | 537 |
| 422 | 20231127 | 115500 | 7300320270 | 15490 | 15490 | 15500 | 15490 | 1084 |
| 423 | 20231127 | 115400 | 7283528460 | 15490 | 15500 | 15500 | 15490 | 1707 |
| 424 | 20231127 | 115300 | 7257081850 | 15500 | 15500 | 15510 | 15500 | 634 |
| 425 | 20231127 | 115200 | 7247253850 | 15500 | 15500 | 15500 | 15500 | 1240 |
| 426 | 20231127 | 115100 | 7228033850 | 15500 | 15500 | 15510 | 15500 | 594 |
| 427 | 20231127 | 115000 | 7218826840 | 15500 | 15500 | 15510 | 15500 | 383 |
| 428 | 20231127 | 114900 | 7212890260 | 15500 | 15500 | 15510 | 15500 | 1266 |
| 429 | 20231127 | 114800 | 7193266150 | 15500 | 15510 | 15510 | 15500 | 656 |
| 430 | 20231127 | 114700 | 7183094260 | 15510 | 15520 | 15520 | 15510 | 395 |
| 431 | 20231127 | 114600 | 7176966100 | 15520 | 15520 | 15530 | 15520 | 333 |
| 432 | 20231127 | 114500 | 7171797280 | 15520 | 15520 | 15530 | 15520 | 832 |
| 433 | 20231127 | 114400 | 7158884330 | 15520 | 15530 | 15530 | 15520 | 24 |
| 434 | 20231127 | 114300 | 7158511830 | 15530 | 15520 | 15530 | 15520 | 208 |
| 435 | 20231127 | 114200 | 7155283490 | 15530 | 15530 | 15540 | 15520 | 255 |
| 436 | 20231127 | 114100 | 7151323360 | 15530 | 15540 | 15550 | 15530 | 340 |
| 437 | 20231127 | 114000 | 7146039460 | 15540 | 15520 | 15560 | 15510 | 3118 |
| 438 | 20231127 | 113900 | 7097574310 | 15510 | 15520 | 15520 | 15510 | 785 |
| 439 | 20231127 | 113800 | 7085393710 | 15520 | 15530 | 15540 | 15520 | 1221 |
| 440 | 20231127 | 113700 | 7066441940 | 15530 | 15530 | 15530 | 15520 | 728 |
| 441 | 20231127 | 113600 | 7055136130 | 15540 | 15540 | 15540 | 15530 | 1038 |
| 442 | 20231127 | 113500 | 7039013150 | 15530 | 15540 | 15540 | 15530 | 589 |
| 443 | 20231127 | 113400 | 7029860140 | 15540 | 15530 | 15540 | 15530 | 177 |
| 444 | 20231127 | 113300 | 7027110710 | 15560 | 15530 | 15560 | 15530 | 4385 |
| 445 | 20231127 | 113200 | 6958981310 | 15530 | 15530 | 15540 | 15530 | 799 |
| 446 | 20231127 | 113100 | 6946572590 | 15540 | 15540 | 15550 | 15540 | 663 |
| 447 | 20231127 | 113000 | 6936269530 | 15540 | 15540 | 15540 | 15540 | 373 |
| 448 | 20231127 | 112900 | 6930473110 | 15540 | 15540 | 15540 | 15540 | 299 |
| 449 | 20231127 | 112800 | 6925826650 | 15540 | 15540 | 15540 | 15540 | 1071 |
| 450 | 20231127 | 112700 | 6909183310 | 15540 | 15560 | 15560 | 15540 | 232 |
| 451 | 20231127 | 112600 | 6905575250 | 15550 | 15560 | 15560 | 15550 | 546 |
| 452 | 20231127 | 112500 | 6897082970 | 15570 | 15580 | 15590 | 15560 | 940 |
| 453 | 20231127 | 112400 | 6882445210 | 15580 | 15550 | 15590 | 15550 | 2896 |
| 454 | 20231127 | 112300 | 6837342630 | 15550 | 15530 | 15550 | 15530 | 1844 |
| 455 | 20231127 | 112200 | 6808693510 | 15530 | 15530 | 15550 | 15530 | 605 |
| 456 | 20231127 | 112100 | 6799297550 | 15540 | 15550 | 15560 | 15540 | 1305 |
| 457 | 20231127 | 112000 | 6779008680 | 15550 | 15560 | 15570 | 15550 | 477 |
| 458 | 20231127 | 111900 | 6771586550 | 15560 | 15560 | 15580 | 15560 | 1325 |
| 459 | 20231127 | 111800 | 6750956180 | 15580 | 15510 | 15580 | 15500 | 10965 |
| 460 | 20231127 | 111700 | 6580437710 | 15500 | 15500 | 15510 | 15500 | 1363 |
| 461 | 20231127 | 111600 | 6559311130 | 15500 | 15500 | 15540 | 15500 | 1041 |
| 462 | 20231127 | 111500 | 6543148940 | 15510 | 15480 | 15510 | 15480 | 4561 |
| 463 | 20231127 | 111400 | 6472484220 | 15470 | 15480 | 15480 | 15470 | 1660 |
| 464 | 20231127 | 111300 | 6446787500 | 15480 | 15480 | 15490 | 15480 | 991 |
| 465 | 20231127 | 111200 | 6431446690 | 15480 | 15490 | 15490 | 15480 | 1785 |
| 466 | 20231127 | 111100 | 6403804750 | 15490 | 15490 | 15500 | 15480 | 5121 |
| 467 | 20231127 | 111000 | 6324493120 | 15490 | 15500 | 15500 | 15490 | 2608 |
| 468 | 20231127 | 110900 | 6284072730 | 15500 | 15510 | 15510 | 15500 | 3433 |
| 469 | 20231127 | 110800 | 6230858060 | 15510 | 15500 | 15510 | 15500 | 619 |
| 470 | 20231127 | 110700 | 6221262910 | 15500 | 15500 | 15510 | 15500 | 552 |
| 471 | 20231127 | 110600 | 6212706680 | 15500 | 15510 | 15510 | 15500 | 2122 |
| 472 | 20231127 | 110500 | 6179814390 | 15500 | 15510 | 15510 | 15500 | 359 |
| 473 | 20231127 | 110400 | 6174249460 | 15510 | 15510 | 15520 | 15500 | 2418 |
| 474 | 20231127 | 110300 | 6136744170 | 15510 | 15520 | 15520 | 15510 | 317 |
| 475 | 20231127 | 110200 | 6131825750 | 15520 | 15520 | 15530 | 15520 | 322 |
| 476 | 20231127 | 110100 | 6126828060 | 15530 | 15520 | 15530 | 15520 | 562 |
| 477 | 20231127 | 110000 | 6118104910 | 15530 | 15530 | 15530 | 15520 | 257 |
| 478 | 20231127 | 105900 | 6114116230 | 15520 | 15530 | 15530 | 15520 | 94 |
| 479 | 20231127 | 105800 | 6112656980 | 15520 | 15510 | 15530 | 15510 | 288 |
| 480 | 20231127 | 105700 | 6108186830 | 15520 | 15510 | 15520 | 15510 | 1967 |
| 481 | 20231127 | 105600 | 6077670820 | 15510 | 15520 | 15520 | 15510 | 149 |
| 482 | 20231127 | 105500 | 6075359400 | 15520 | 15510 | 15520 | 15510 | 2442 |
| 483 | 20231127 | 105400 | 6037463920 | 15510 | 15510 | 15520 | 15510 | 243 |
| 484 | 20231127 | 105300 | 6033694940 | 15510 | 15520 | 15520 | 15510 | 2044 |
| 485 | 20231127 | 105200 | 6001987160 | 15510 | 15510 | 15520 | 15510 | 55 |
| 486 | 20231127 | 105100 | 6001133980 | 15520 | 15510 | 15520 | 15510 | 1269 |
| 487 | 20231127 | 105000 | 5981451250 | 15510 | 15510 | 15530 | 15510 | 1758 |
| 488 | 20231127 | 104900 | 5954169740 | 15520 | 15500 | 15520 | 15500 | 1399 |
| 489 | 20231127 | 104800 | 5932467440 | 15500 | 15500 | 15510 | 15500 | 109 |
| 490 | 20231127 | 104700 | 5930777870 | 15500 | 15510 | 15510 | 15500 | 707 |
| 491 | 20231127 | 104600 | 5919814930 | 15510 | 15510 | 15510 | 15500 | 2366 |
| 492 | 20231127 | 104500 | 5883119680 | 15510 | 15520 | 15520 | 15510 | 2247 |
| 493 | 20231127 | 104400 | 5848268640 | 15520 | 15510 | 15520 | 15510 | 893 |
| 494 | 20231127 | 104300 | 5834411740 | 15510 | 15510 | 15520 | 15510 | 542 |
| 495 | 20231127 | 104200 | 5826005310 | 15510 | 15510 | 15520 | 15510 | 281 |
| 496 | 20231127 | 104100 | 5821646920 | 15510 | 15510 | 15520 | 15510 | 680 |
| 497 | 20231127 | 104000 | 5811100020 | 15510 | 15510 | 15520 | 15510 | 45 |
| 498 | 20231127 | 103900 | 5810402050 | 15520 | 15520 | 15530 | 15510 | 2325 |
| 499 | 20231127 | 103800 | 5774315210 | 15520 | 15530 | 15530 | 15520 | 899 |
| 500 | 20231127 | 103700 | 5760361480 | 15520 | 15520 | 15530 | 15520 | 1410 |
| 501 | 20231127 | 103600 | 5738478060 | 15520 | 15520 | 15540 | 15520 | 1136 |
| 502 | 20231127 | 103500 | 5720837740 | 15520 | 15530 | 15530 | 15520 | 1054 |
| 503 | 20231127 | 103400 | 5704479440 | 15530 | 15540 | 15540 | 15520 | 1746 |
| 504 | 20231127 | 103300 | 5677361110 | 15530 | 15540 | 15540 | 15530 | 1525 |
| 505 | 20231127 | 103200 | 5653675000 | 15530 | 15540 | 15540 | 15530 | 762 |
| 506 | 20231127 | 103100 | 5641835990 | 15540 | 15540 | 15550 | 15530 | 1784 |
| 507 | 20231127 | 103000 | 5614114460 | 15540 | 15530 | 15540 | 15530 | 2112 |
| 508 | 20231127 | 102900 | 5581297760 | 15530 | 15530 | 15540 | 15520 | 2251 |
| 509 | 20231127 | 102800 | 5546338790 | 15530 | 15530 | 15530 | 15520 | 528 |
| 510 | 20231127 | 102700 | 5538140010 | 15530 | 15510 | 15530 | 15510 | 1567 |
| 511 | 20231127 | 102600 | 5513813190 | 15520 | 15520 | 15520 | 15510 | 2180 |
| 512 | 20231127 | 102500 | 5479992080 | 15520 | 15510 | 15520 | 15510 | 1510 |
| 513 | 20231127 | 102400 | 5456568050 | 15510 | 15530 | 15530 | 15510 | 496 |
| 514 | 20231127 | 102300 | 5448870020 | 15540 | 15540 | 15550 | 15530 | 1054 |
| 515 | 20231127 | 102200 | 5432489880 | 15540 | 15530 | 15550 | 15530 | 3254 |
| 516 | 20231127 | 102100 | 5381934000 | 15520 | 15510 | 15520 | 15510 | 1941 |
| 517 | 20231127 | 102000 | 5351813420 | 15510 | 15520 | 15520 | 15510 | 885 |
| 518 | 20231127 | 101900 | 5338085910 | 15510 | 15510 | 15520 | 15510 | 1929 |
| 519 | 20231127 | 101800 | 5308161490 | 15510 | 15510 | 15510 | 15490 | 2942 |
| 520 | 20231127 | 101700 | 5262552290 | 15510 | 15510 | 15520 | 15500 | 2530 |
| 521 | 20231127 | 101600 | 5223314490 | 15510 | 15510 | 15520 | 15500 | 3432 |
| 522 | 20231127 | 101500 | 5170087630 | 15510 | 15510 | 15520 | 15510 | 4128 |
| 523 | 20231127 | 101400 | 5106029520 | 15510 | 15490 | 15510 | 15490 | 5493 |
| 524 | 20231127 | 101300 | 5020882330 | 15490 | 15500 | 15500 | 15490 | 548 |
| 525 | 20231127 | 101200 | 5012390920 | 15500 | 15470 | 15500 | 15460 | 2354 |
| 526 | 20231127 | 101100 | 4975953220 | 15470 | 15460 | 15470 | 15450 | 2396 |
| 527 | 20231127 | 101000 | 4938898780 | 15460 | 15450 | 15460 | 15450 | 1501 |
| 528 | 20231127 | 100900 | 4915707780 | 15450 | 15450 | 15460 | 15430 | 6096 |
| 529 | 20231127 | 100800 | 4821541790 | 15450 | 15430 | 15460 | 15430 | 2510 |
| 530 | 20231127 | 100700 | 4782755050 | 15430 | 15450 | 15450 | 15420 | 13753 |
| 531 | 20231127 | 100600 | 4570516570 | 15450 | 15450 | 15460 | 15440 | 8431 |
| 532 | 20231127 | 100500 | 4440252880 | 15460 | 15460 | 15470 | 15450 | 2335 |
| 533 | 20231127 | 100400 | 4404150480 | 15470 | 15470 | 15470 | 15460 | 5570 |
| 534 | 20231127 | 100300 | 4318018990 | 15470 | 15480 | 15480 | 15470 | 1862 |
| 535 | 20231127 | 100200 | 4289210120 | 15470 | 15490 | 15500 | 15470 | 5795 |
| 536 | 20231127 | 100100 | 4199488860 | 15490 | 15490 | 15500 | 15490 | 1285 |
| 537 | 20231127 | 100000 | 4179578840 | 15490 | 15480 | 15490 | 15470 | 1272 |
| 538 | 20231127 | 095900 | 4159880130 | 15470 | 15480 | 15480 | 15470 | 1233 |
| 539 | 20231127 | 095800 | 4140803380 | 15470 | 15470 | 15480 | 15460 | 3048 |
| 540 | 20231127 | 095700 | 4093649750 | 15460 | 15470 | 15470 | 15460 | 1203 |
| 541 | 20231127 | 095600 | 4075050960 | 15460 | 15480 | 15490 | 15460 | 2751 |
| 542 | 20231127 | 095500 | 4032479060 | 15480 | 15490 | 15490 | 15480 | 1212 |
| 543 | 20231127 | 095400 | 4013715630 | 15490 | 15490 | 15490 | 15480 | 1923 |
| 544 | 20231127 | 095300 | 3983937470 | 15490 | 15500 | 15510 | 15490 | 2333 |
| 545 | 20231127 | 095200 | 3947791340 | 15500 | 15510 | 15510 | 15500 | 3197 |
| 546 | 20231127 | 095100 | 3898234390 | 15510 | 15510 | 15510 | 15500 | 620 |
| 547 | 20231127 | 095000 | 3888619220 | 15500 | 15500 | 15510 | 15490 | 2909 |
| 548 | 20231127 | 094900 | 3843527900 | 15490 | 15510 | 15520 | 15490 | 1509 |
| 549 | 20231127 | 094800 | 3820128150 | 15510 | 15500 | 15530 | 15430 | 10504 |
| 550 | 20231127 | 094700 | 3657614520 | 15480 | 15520 | 15520 | 15460 | 24477 |
| 551 | 20231127 | 094600 | 3278688640 | 15510 | 15520 | 15530 | 15510 | 6750 |
| 552 | 20231127 | 094500 | 3173944610 | 15530 | 15530 | 15530 | 15520 | 5662 |
| 553 | 20231127 | 094400 | 3086029610 | 15530 | 15530 | 15540 | 15530 | 964 |
| 554 | 20231127 | 094300 | 3071057930 | 15530 | 15540 | 15540 | 15530 | 2991 |
| 555 | 20231127 | 094200 | 3024586760 | 15550 | 15550 | 15560 | 15540 | 1960 |
| 556 | 20231127 | 094100 | 2994109840 | 15550 | 15570 | 15570 | 15550 | 7139 |
| 557 | 20231127 | 094000 | 2883040670 | 15570 | 15580 | 15580 | 15570 | 3343 |
| 558 | 20231127 | 093900 | 2830967470 | 15580 | 15590 | 15590 | 15580 | 1097 |
| 559 | 20231127 | 093800 | 2813873310 | 15590 | 15590 | 15590 | 15580 | 219 |
| 560 | 20231127 | 093700 | 2810460340 | 15580 | 15590 | 15590 | 15580 | 929 |
| 561 | 20231127 | 093600 | 2795986050 | 15590 | 15590 | 15590 | 15580 | 528 |
| 562 | 20231127 | 093500 | 2787756750 | 15590 | 15600 | 15600 | 15590 | 2398 |
| 563 | 20231127 | 093400 | 2750370760 | 15600 | 15610 | 15610 | 15580 | 657 |
| 564 | 20231127 | 093300 | 2740124450 | 15600 | 15570 | 15600 | 15560 | 4931 |
| 565 | 20231127 | 093200 | 2663323900 | 15560 | 15570 | 15570 | 15560 | 1001 |
| 566 | 20231127 | 093100 | 2647744620 | 15570 | 15570 | 15570 | 15560 | 731 |
| 567 | 20231127 | 093000 | 2636365400 | 15570 | 15560 | 15570 | 15560 | 1322 |
| 568 | 20231127 | 092900 | 2615790010 | 15560 | 15560 | 15580 | 15560 | 1275 |
| 569 | 20231127 | 092800 | 2595950250 | 15560 | 15590 | 15590 | 15560 | 5841 |
| 570 | 20231127 | 092700 | 2505006490 | 15590 | 15600 | 15600 | 15580 | 1759 |
| 571 | 20231127 | 092600 | 2477579750 | 15600 | 15600 | 15610 | 15600 | 717 |
| 572 | 20231127 | 092500 | 2466394420 | 15600 | 15620 | 15620 | 15600 | 1325 |
| 573 | 20231127 | 092400 | 2445714300 | 15620 | 15600 | 15630 | 15600 | 5230 |
| 574 | 20231127 | 092300 | 2364017150 | 15600 | 15560 | 15600 | 15500 | 16275 |
| 575 | 20231127 | 092200 | 2111076640 | 15550 | 15580 | 15590 | 15530 | 7608 |
| 576 | 20231127 | 092100 | 1992753100 | 15580 | 15580 | 15600 | 15580 | 3555 |
| 577 | 20231127 | 092000 | 1937334680 | 15580 | 15600 | 15620 | 15570 | 7497 |
| 578 | 20231127 | 091900 | 1820437500 | 15600 | 15610 | 15620 | 15600 | 4075 |
| 579 | 20231127 | 091800 | 1756828410 | 15610 | 15650 | 15650 | 15600 | 5821 |
| 580 | 20231127 | 091700 | 1665943710 | 15640 | 15690 | 15690 | 15640 | 12402 |
| 581 | 20231127 | 091600 | 1471562170 | 15680 | 15680 | 15690 | 15670 | 2381 |
| 582 | 20231127 | 091500 | 1434236980 | 15680 | 15680 | 15690 | 15680 | 3881 |
| 583 | 20231127 | 091400 | 1373382820 | 15680 | 15680 | 15690 | 15680 | 1503 |
| 584 | 20231127 | 091300 | 1349815760 | 15680 | 15730 | 15730 | 15670 | 10706 |
| 585 | 20231127 | 091200 | 1181731810 | 15730 | 15750 | 15760 | 15730 | 3670 |
| 586 | 20231127 | 091100 | 1123950220 | 15760 | 15760 | 15770 | 15750 | 2136 |
| 587 | 20231127 | 091000 | 1090283240 | 15770 | 15750 | 15770 | 15750 | 3564 |
| 588 | 20231127 | 090900 | 1034116200 | 15750 | 15750 | 15750 | 15740 | 7708 |
| 589 | 20231127 | 090800 | 912753180 | 15750 | 15760 | 15770 | 15740 | 2174 |
| 590 | 20231127 | 090700 | 878506440 | 15760 | 15780 | 15800 | 15760 | 7656 |
| 591 | 20231127 | 090600 | 757726720 | 15780 | 15790 | 15800 | 15780 | 3336 |
| 592 | 20231127 | 090500 | 705049590 | 15800 | 15790 | 15800 | 15780 | 4626 |
| 593 | 20231127 | 090400 | 631991170 | 15760 | 15740 | 15800 | 15700 | 10301 |
| 594 | 20231127 | 090300 | 469639740 | 15700 | 15690 | 15720 | 15690 | 6435 |
| 595 | 20231127 | 090200 | 368553260 | 15700 | 15720 | 15740 | 15690 | 7687 |
| 596 | 20231127 | 090100 | 247760590 | 15720 | 15730 | 15770 | 15710 | 5955 |
| 597 | 20231127 | 090000 | 154090530 | 15720 | 15680 | 15740 | 15680 | 9494 |