33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 3 | 20231127 | 191000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 4 | 20231127 | 190900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 5 | 20231127 | 190800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 6 | 20231127 | 190700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 7 | 20231127 | 190600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 8 | 20231127 | 190500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 9 | 20231127 | 190400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 10 | 20231127 | 190300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 11 | 20231127 | 190200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 12 | 20231127 | 190100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 13 | 20231127 | 190000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 14 | 20231127 | 185900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 15 | 20231127 | 185800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 16 | 20231127 | 185700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 17 | 20231127 | 185600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 18 | 20231127 | 185500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 19 | 20231127 | 185400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 20 | 20231127 | 185300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 21 | 20231127 | 185200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 22 | 20231127 | 185100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 23 | 20231127 | 185000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 24 | 20231127 | 184900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 25 | 20231127 | 184800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 26 | 20231127 | 184700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 27 | 20231127 | 184600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 28 | 20231127 | 184500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 29 | 20231127 | 184400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 30 | 20231127 | 184300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 31 | 20231127 | 184200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 32 | 20231127 | 184100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 33 | 20231127 | 184000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 34 | 20231127 | 183900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 35 | 20231127 | 183800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 36 | 20231127 | 183700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 37 | 20231127 | 183600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 38 | 20231127 | 183500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 39 | 20231127 | 183400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 40 | 20231127 | 183300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 41 | 20231127 | 183200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 42 | 20231127 | 183100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 43 | 20231127 | 183000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 44 | 20231127 | 182900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 45 | 20231127 | 182800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 46 | 20231127 | 182700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 47 | 20231127 | 182600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 48 | 20231127 | 182500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 49 | 20231127 | 182400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 50 | 20231127 | 182300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 51 | 20231127 | 182200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 52 | 20231127 | 182100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 53 | 20231127 | 182000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 54 | 20231127 | 181900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 55 | 20231127 | 181800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 56 | 20231127 | 181700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 57 | 20231127 | 181600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 58 | 20231127 | 181500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 59 | 20231127 | 181400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 60 | 20231127 | 181300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 61 | 20231127 | 181200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 62 | 20231127 | 181100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 63 | 20231127 | 181000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 64 | 20231127 | 180900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 65 | 20231127 | 180800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 66 | 20231127 | 180700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 67 | 20231127 | 180600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 68 | 20231127 | 180500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 69 | 20231127 | 180400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 70 | 20231127 | 180300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 71 | 20231127 | 180200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 72 | 20231127 | 180100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 73 | 20231127 | 180000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 74 | 20231127 | 175900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 75 | 20231127 | 175800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 76 | 20231127 | 175700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 77 | 20231127 | 175600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 78 | 20231127 | 175500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 79 | 20231127 | 175400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 80 | 20231127 | 175300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 81 | 20231127 | 175200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 82 | 20231127 | 175100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 83 | 20231127 | 175000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 84 | 20231127 | 174900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 85 | 20231127 | 174800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 86 | 20231127 | 174700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 87 | 20231127 | 174600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 88 | 20231127 | 174500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 89 | 20231127 | 174400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 90 | 20231127 | 174300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 91 | 20231127 | 174200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 92 | 20231127 | 174100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 93 | 20231127 | 174000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 94 | 20231127 | 173900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 95 | 20231127 | 173800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 96 | 20231127 | 173700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 97 | 20231127 | 173600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 98 | 20231127 | 173500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 99 | 20231127 | 173400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 100 | 20231127 | 173300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 101 | 20231127 | 173200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 102 | 20231127 | 173100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 103 | 20231127 | 173000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 104 | 20231127 | 172900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 105 | 20231127 | 172800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 106 | 20231127 | 172700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 107 | 20231127 | 172600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 108 | 20231127 | 172500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 109 | 20231127 | 172400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 110 | 20231127 | 172300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 111 | 20231127 | 172200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 112 | 20231127 | 172100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 113 | 20231127 | 172000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 114 | 20231127 | 171900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 115 | 20231127 | 171800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 116 | 20231127 | 171700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 117 | 20231127 | 171600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 118 | 20231127 | 171500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 119 | 20231127 | 171400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 120 | 20231127 | 171300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 121 | 20231127 | 171200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 122 | 20231127 | 171100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 123 | 20231127 | 171000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 124 | 20231127 | 170900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 125 | 20231127 | 170800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 126 | 20231127 | 170700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 127 | 20231127 | 170600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 128 | 20231127 | 170500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 129 | 20231127 | 170400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 130 | 20231127 | 170300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 131 | 20231127 | 170200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 132 | 20231127 | 170100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 133 | 20231127 | 170000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 134 | 20231127 | 165900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 135 | 20231127 | 165800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 136 | 20231127 | 165700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 137 | 20231127 | 165600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 138 | 20231127 | 165500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 139 | 20231127 | 165400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 140 | 20231127 | 165300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 141 | 20231127 | 165200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 142 | 20231127 | 165100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 143 | 20231127 | 165000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 144 | 20231127 | 164900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 145 | 20231127 | 164800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 146 | 20231127 | 164700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 147 | 20231127 | 164600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 148 | 20231127 | 164500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 149 | 20231127 | 164400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 150 | 20231127 | 164300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 151 | 20231127 | 164200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 152 | 20231127 | 164100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 153 | 20231127 | 164000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 154 | 20231127 | 163900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 155 | 20231127 | 163800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 156 | 20231127 | 163700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 157 | 20231127 | 163600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 158 | 20231127 | 163500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 159 | 20231127 | 163400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 160 | 20231127 | 163300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 161 | 20231127 | 163200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 162 | 20231127 | 163100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 163 | 20231127 | 163000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 164 | 20231127 | 162900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 165 | 20231127 | 162800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 166 | 20231127 | 162700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 167 | 20231127 | 162600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 168 | 20231127 | 162500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 169 | 20231127 | 162400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 170 | 20231127 | 162300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 171 | 20231127 | 162200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 172 | 20231127 | 162100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 173 | 20231127 | 162000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 174 | 20231127 | 161900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 175 | 20231127 | 161800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 176 | 20231127 | 161700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 177 | 20231127 | 161600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 178 | 20231127 | 161500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 179 | 20231127 | 161400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 180 | 20231127 | 161300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 181 | 20231127 | 161200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 182 | 20231127 | 161100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 183 | 20231127 | 161000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 184 | 20231127 | 160900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 185 | 20231127 | 160800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 186 | 20231127 | 160700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 187 | 20231127 | 160600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 188 | 20231127 | 160500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 189 | 20231127 | 160400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 190 | 20231127 | 160300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 191 | 20231127 | 160200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 192 | 20231127 | 160100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 193 | 20231127 | 160000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 194 | 20231127 | 155900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 195 | 20231127 | 155800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 196 | 20231127 | 155700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 197 | 20231127 | 155600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 198 | 20231127 | 155500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 199 | 20231127 | 155400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 200 | 20231127 | 155300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 201 | 20231127 | 155200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 202 | 20231127 | 155100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 203 | 20231127 | 155000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 204 | 20231127 | 154900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 205 | 20231127 | 154800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 206 | 20231127 | 154700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 207 | 20231127 | 154600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 208 | 20231127 | 154500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 209 | 20231127 | 154400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 210 | 20231127 | 154300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 211 | 20231127 | 154200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 212 | 20231127 | 154100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 213 | 20231127 | 154000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 214 | 20231127 | 153900 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 215 | 20231127 | 153800 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 216 | 20231127 | 153700 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 217 | 20231127 | 153600 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 218 | 20231127 | 153500 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 219 | 20231127 | 153400 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 220 | 20231127 | 153300 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 221 | 20231127 | 153200 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 222 | 20231127 | 153100 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 0 |
| 223 | 20231127 | 153000 | 8533225050 | 14960 | 14960 | 14960 | 14960 | 5278 |
| 224 | 20231127 | 152900 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 225 | 20231127 | 152800 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20231127 | 152700 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20231127 | 152600 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20231127 | 152500 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 229 | 20231127 | 152400 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 230 | 20231127 | 152300 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 231 | 20231127 | 152200 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 232 | 20231127 | 152100 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 233 | 20231127 | 152000 | 8454266170 | 14990 | 14990 | 14990 | 14990 | 0 |
| 234 | 20231127 | 151900 | 8454266170 | 14990 | 14960 | 14990 | 14960 | 680 |
| 235 | 20231127 | 151800 | 8444091870 | 14960 | 14960 | 14960 | 14950 | 2416 |
| 236 | 20231127 | 151700 | 8407970860 | 14960 | 14980 | 14980 | 14960 | 2083 |
| 237 | 20231127 | 151600 | 8376801630 | 14980 | 14980 | 14980 | 14970 | 239 |
| 238 | 20231127 | 151500 | 8373222740 | 14980 | 15000 | 15010 | 14980 | 2889 |
| 239 | 20231127 | 151400 | 8329887930 | 15000 | 15000 | 15000 | 14980 | 310 |
| 240 | 20231127 | 151300 | 8325243930 | 15000 | 14990 | 15000 | 14980 | 820 |
| 241 | 20231127 | 151200 | 8312960090 | 15000 | 15030 | 15040 | 15000 | 3518 |
| 242 | 20231127 | 151100 | 8260132030 | 15030 | 15030 | 15040 | 15030 | 847 |
| 243 | 20231127 | 151000 | 8247397690 | 15040 | 15040 | 15040 | 15030 | 312 |
| 244 | 20231127 | 150900 | 8242707300 | 15040 | 15020 | 15040 | 15020 | 398 |
| 245 | 20231127 | 150800 | 8236726500 | 15040 | 15020 | 15040 | 15020 | 461 |
| 246 | 20231127 | 150700 | 8229799920 | 15040 | 15050 | 15050 | 15010 | 1368 |
| 247 | 20231127 | 150600 | 8209250070 | 15050 | 15020 | 15050 | 15020 | 446 |
| 248 | 20231127 | 150500 | 8202545900 | 15020 | 15070 | 15070 | 15010 | 1142 |
| 249 | 20231127 | 150400 | 8185400510 | 15010 | 15000 | 15070 | 14980 | 4041 |
| 250 | 20231127 | 150300 | 8124790240 | 15000 | 15080 | 15080 | 15000 | 3700 |
| 251 | 20231127 | 150200 | 8069181890 | 15090 | 15090 | 15090 | 15090 | 20 |
| 252 | 20231127 | 150100 | 8068880090 | 15090 | 15080 | 15090 | 15060 | 545 |
| 253 | 20231127 | 150000 | 8060657370 | 15090 | 15060 | 15100 | 15060 | 130 |
| 254 | 20231127 | 145900 | 8058695680 | 15090 | 15090 | 15100 | 15060 | 428 |
| 255 | 20231127 | 145800 | 8052237290 | 15090 | 15080 | 15100 | 15080 | 104 |
| 256 | 20231127 | 145700 | 8050668110 | 15090 | 15120 | 15120 | 15080 | 244 |
| 257 | 20231127 | 145600 | 8046984840 | 15120 | 15080 | 15120 | 15080 | 216 |
| 258 | 20231127 | 145500 | 8043720880 | 15080 | 15060 | 15080 | 15060 | 545 |
| 259 | 20231127 | 145400 | 8035504500 | 15060 | 15050 | 15070 | 15050 | 342 |
| 260 | 20231127 | 145300 | 8030353480 | 15050 | 15010 | 15050 | 15000 | 3243 |
| 261 | 20231127 | 145200 | 7981557130 | 15010 | 15010 | 15010 | 14990 | 357 |
| 262 | 20231127 | 145100 | 7976204570 | 15030 | 14990 | 15030 | 14990 | 2057 |
| 263 | 20231127 | 145000 | 7945362640 | 14990 | 14990 | 15000 | 14980 | 1060 |
| 264 | 20231127 | 144900 | 7929470070 | 14970 | 14970 | 14990 | 14970 | 446 |
| 265 | 20231127 | 144800 | 7922789360 | 14980 | 14960 | 14980 | 14950 | 785 |
| 266 | 20231127 | 144700 | 7911039080 | 14960 | 14980 | 14980 | 14950 | 2385 |
| 267 | 20231127 | 144600 | 7875331120 | 14990 | 14990 | 14990 | 14980 | 318 |
| 268 | 20231127 | 144500 | 7870566320 | 14980 | 14990 | 14990 | 14980 | 310 |
| 269 | 20231127 | 144400 | 7865922420 | 14990 | 15000 | 15000 | 14990 | 317 |
| 270 | 20231127 | 144300 | 7861169430 | 15000 | 15000 | 15000 | 15000 | 548 |
| 271 | 20231127 | 144200 | 7852949430 | 15000 | 14990 | 15000 | 14990 | 223 |
| 272 | 20231127 | 144100 | 7849606570 | 14990 | 14990 | 14990 | 14990 | 478 |
| 273 | 20231127 | 144000 | 7842441350 | 14990 | 14990 | 14990 | 14990 | 200 |
| 274 | 20231127 | 143900 | 7839443350 | 14990 | 15000 | 15000 | 14990 | 140 |
| 275 | 20231127 | 143800 | 7837343760 | 14990 | 14990 | 14990 | 14990 | 122 |
| 276 | 20231127 | 143700 | 7835514980 | 14990 | 14980 | 14990 | 14980 | 308 |
| 277 | 20231127 | 143600 | 7830900720 | 14970 | 14980 | 14990 | 14970 | 426 |
| 278 | 20231127 | 143500 | 7824520700 | 14980 | 14980 | 14980 | 14980 | 117 |
| 279 | 20231127 | 143400 | 7822768040 | 14980 | 14990 | 14990 | 14980 | 701 |
| 280 | 20231127 | 143300 | 7812266030 | 14980 | 14980 | 14980 | 14970 | 293 |
| 281 | 20231127 | 143200 | 7807877890 | 14980 | 15000 | 15000 | 14970 | 1957 |
| 282 | 20231127 | 143100 | 7778559510 | 15000 | 15010 | 15030 | 15000 | 740 |
| 283 | 20231127 | 143000 | 7767450940 | 15020 | 15020 | 15020 | 15010 | 108 |
| 284 | 20231127 | 142900 | 7765828820 | 15030 | 15000 | 15030 | 15000 | 109 |
| 285 | 20231127 | 142800 | 7764191590 | 15030 | 14970 | 15030 | 14970 | 605 |
| 286 | 20231127 | 142700 | 7755133010 | 14970 | 14970 | 14970 | 14970 | 1006 |
| 287 | 20231127 | 142600 | 7740073190 | 14970 | 15000 | 15030 | 14970 | 476 |
| 288 | 20231127 | 142500 | 7732941530 | 15000 | 15000 | 15000 | 15000 | 400 |
| 289 | 20231127 | 142400 | 7726941530 | 15000 | 15000 | 15000 | 15000 | 134 |
| 290 | 20231127 | 142300 | 7724931530 | 15000 | 15000 | 15000 | 15000 | 6 |
| 291 | 20231127 | 142200 | 7724841530 | 15000 | 15000 | 15000 | 15000 | 99 |
| 292 | 20231127 | 142100 | 7723356530 | 14970 | 14970 | 14980 | 14970 | 476 |
| 293 | 20231127 | 142000 | 7716229760 | 14960 | 14960 | 14970 | 14950 | 857 |
| 294 | 20231127 | 141900 | 7703408510 | 14960 | 14990 | 15000 | 14960 | 526 |
| 295 | 20231127 | 141800 | 7695524900 | 14990 | 15000 | 15000 | 14990 | 25 |
| 296 | 20231127 | 141700 | 7695150000 | 14990 | 15000 | 15000 | 14990 | 885 |
| 297 | 20231127 | 141600 | 7681882010 | 14990 | 15000 | 15000 | 14990 | 100 |
| 298 | 20231127 | 141500 | 7680382020 | 15000 | 15030 | 15030 | 15000 | 534 |
| 299 | 20231127 | 141400 | 7672369400 | 15030 | 15040 | 15040 | 15030 | 319 |
| 300 | 20231127 | 141300 | 7667572110 | 15040 | 15040 | 15050 | 15040 | 267 |
| 301 | 20231127 | 141200 | 7663555930 | 15050 | 15040 | 15050 | 15040 | 186 |
| 302 | 20231127 | 141100 | 7660756790 | 15040 | 15050 | 15050 | 15040 | 128 |
| 303 | 20231127 | 141000 | 7658830520 | 15040 | 15020 | 15050 | 15020 | 331 |
| 304 | 20231127 | 140900 | 7653857660 | 15010 | 15010 | 15010 | 15010 | 129 |
| 305 | 20231127 | 140800 | 7651921370 | 15010 | 15000 | 15010 | 15000 | 1055 |
| 306 | 20231127 | 140700 | 7636086210 | 15000 | 15000 | 15000 | 15000 | 199 |
| 307 | 20231127 | 140600 | 7633101210 | 14990 | 14970 | 14990 | 14970 | 165 |
| 308 | 20231127 | 140500 | 7630628580 | 14960 | 14960 | 14960 | 14950 | 1227 |
| 309 | 20231127 | 140400 | 7612278580 | 14970 | 14970 | 14970 | 14960 | 999 |
| 310 | 20231127 | 140300 | 7597324520 | 14970 | 15000 | 15000 | 14970 | 1578 |
| 311 | 20231127 | 140200 | 7573671430 | 15010 | 15010 | 15010 | 15010 | 98 |
| 312 | 20231127 | 140100 | 7572200450 | 15000 | 15010 | 15010 | 15000 | 271 |
| 313 | 20231127 | 140000 | 7568134960 | 15020 | 15020 | 15020 | 15000 | 272 |
| 314 | 20231127 | 135900 | 7564052960 | 15020 | 15020 | 15020 | 15020 | 69 |
| 315 | 20231127 | 135800 | 7563016580 | 15010 | 15010 | 15010 | 15010 | 30 |
| 316 | 20231127 | 135700 | 7562566280 | 15010 | 15040 | 15040 | 15010 | 300 |
| 317 | 20231127 | 135600 | 7558055010 | 15030 | 15030 | 15030 | 15030 | 20 |
| 318 | 20231127 | 135500 | 7557754410 | 15050 | 15050 | 15050 | 15050 | 0 |
| 319 | 20231127 | 135400 | 7557754410 | 15050 | 15050 | 15050 | 15050 | 1 |
| 320 | 20231127 | 135300 | 7557739360 | 15050 | 15010 | 15050 | 15010 | 961 |
| 321 | 20231127 | 135200 | 7543297360 | 15010 | 15000 | 15010 | 14990 | 1568 |
| 322 | 20231127 | 135100 | 7519775620 | 14990 | 15000 | 15000 | 14990 | 741 |
| 323 | 20231127 | 135000 | 7508666390 | 15000 | 15000 | 15000 | 14990 | 813 |
| 324 | 20231127 | 134900 | 7496472290 | 15000 | 15010 | 15010 | 15000 | 3030 |
| 325 | 20231127 | 134800 | 7451015120 | 15020 | 15020 | 15020 | 15010 | 1117 |
| 326 | 20231127 | 134700 | 7434238460 | 15020 | 15050 | 15050 | 15020 | 1145 |
| 327 | 20231127 | 134600 | 7417017090 | 15060 | 15070 | 15070 | 15060 | 390 |
| 328 | 20231127 | 134500 | 7411143300 | 15070 | 15070 | 15070 | 15070 | 88 |
| 329 | 20231127 | 134400 | 7409817140 | 15070 | 15080 | 15080 | 15070 | 234 |
| 330 | 20231127 | 134300 | 7406289900 | 15080 | 15070 | 15080 | 15070 | 139 |
| 331 | 20231127 | 134200 | 7404194180 | 15080 | 15060 | 15080 | 15060 | 83 |
| 332 | 20231127 | 134100 | 7402943190 | 15070 | 15070 | 15070 | 15070 | 45 |
| 333 | 20231127 | 134000 | 7402265040 | 15070 | 15070 | 15070 | 15070 | 229 |
| 334 | 20231127 | 133900 | 7398814010 | 15060 | 15060 | 15060 | 15060 | 2 |
| 335 | 20231127 | 133800 | 7398783890 | 15060 | 15070 | 15070 | 15060 | 281 |
| 336 | 20231127 | 133700 | 7394550140 | 15060 | 15070 | 15070 | 15060 | 271 |
| 337 | 20231127 | 133600 | 7390467540 | 15070 | 15100 | 15100 | 15070 | 726 |
| 338 | 20231127 | 133500 | 7379520110 | 15100 | 15100 | 15110 | 15100 | 151 |
| 339 | 20231127 | 133400 | 7377238930 | 15110 | 15110 | 15110 | 15110 | 114 |
| 340 | 20231127 | 133300 | 7375516390 | 15110 | 15100 | 15110 | 15100 | 97 |
| 341 | 20231127 | 133200 | 7374050850 | 15100 | 15120 | 15120 | 15100 | 23 |
| 342 | 20231127 | 133100 | 7373703290 | 15080 | 15100 | 15100 | 15080 | 127 |
| 343 | 20231127 | 133000 | 7371785650 | 15100 | 15120 | 15120 | 15100 | 504 |
| 344 | 20231127 | 132900 | 7364168710 | 15130 | 15120 | 15130 | 15110 | 32 |
| 345 | 20231127 | 132800 | 7363684780 | 15120 | 15140 | 15140 | 15120 | 357 |
| 346 | 20231127 | 132700 | 7358285490 | 15140 | 15140 | 15140 | 15140 | 137 |
| 347 | 20231127 | 132600 | 7356211310 | 15140 | 15130 | 15140 | 15120 | 302 |
| 348 | 20231127 | 132500 | 7351642040 | 15120 | 15110 | 15120 | 15110 | 148 |
| 349 | 20231127 | 132400 | 7349404980 | 15110 | 15100 | 15110 | 15100 | 281 |
| 350 | 20231127 | 132300 | 7345159990 | 15100 | 15090 | 15100 | 15090 | 682 |
| 351 | 20231127 | 132200 | 7334861820 | 15100 | 15090 | 15100 | 15090 | 449 |
| 352 | 20231127 | 132100 | 7328086380 | 15070 | 15070 | 15070 | 15070 | 46 |
| 353 | 20231127 | 132000 | 7327393160 | 15070 | 15070 | 15070 | 15070 | 258 |
| 354 | 20231127 | 131900 | 7323505100 | 15070 | 15070 | 15070 | 15070 | 173 |
| 355 | 20231127 | 131800 | 7320897990 | 15060 | 15050 | 15060 | 15050 | 608 |
| 356 | 20231127 | 131700 | 7311741520 | 15040 | 15040 | 15040 | 15040 | 75 |
| 357 | 20231127 | 131600 | 7310613520 | 15020 | 15020 | 15020 | 15020 | 221 |
| 358 | 20231127 | 131500 | 7307294100 | 15030 | 15040 | 15040 | 15020 | 553 |
| 359 | 20231127 | 131400 | 7298983120 | 15040 | 15060 | 15060 | 15040 | 93 |
| 360 | 20231127 | 131300 | 7297584300 | 15040 | 15040 | 15040 | 15030 | 631 |
| 361 | 20231127 | 131200 | 7288094790 | 15050 | 15050 | 15050 | 15040 | 410 |
| 362 | 20231127 | 131100 | 7281925230 | 15060 | 15070 | 15070 | 15060 | 74 |
| 363 | 20231127 | 131000 | 7280810740 | 15070 | 15070 | 15070 | 15060 | 361 |
| 364 | 20231127 | 130900 | 7275371930 | 15070 | 15080 | 15080 | 15070 | 473 |
| 365 | 20231127 | 130800 | 7268243790 | 15080 | 15090 | 15090 | 15080 | 158 |
| 366 | 20231127 | 130700 | 7265860730 | 15090 | 15100 | 15100 | 15090 | 66 |
| 367 | 20231127 | 130600 | 7264864780 | 15100 | 15110 | 15110 | 15100 | 574 |
| 368 | 20231127 | 130500 | 7256197360 | 15110 | 15110 | 15110 | 15110 | 28 |
| 369 | 20231127 | 130400 | 7255774280 | 15110 | 15100 | 15120 | 15100 | 256 |
| 370 | 20231127 | 130300 | 7251907510 | 15100 | 15090 | 15100 | 15090 | 453 |
| 371 | 20231127 | 130200 | 7245070170 | 15100 | 15120 | 15130 | 15100 | 1975 |
| 372 | 20231127 | 130100 | 7215234960 | 15130 | 15130 | 15130 | 15130 | 14 |
| 373 | 20231127 | 130000 | 7215023140 | 15130 | 15110 | 15130 | 15110 | 20 |
| 374 | 20231127 | 125900 | 7214720720 | 15110 | 15100 | 15110 | 15100 | 15 |
| 375 | 20231127 | 125800 | 7214494210 | 15110 | 15100 | 15120 | 15100 | 252 |
| 376 | 20231127 | 125700 | 7210684740 | 15120 | 15140 | 15140 | 15110 | 819 |
| 377 | 20231127 | 125600 | 7198302480 | 15140 | 15140 | 15140 | 15130 | 391 |
| 378 | 20231127 | 125500 | 7192386570 | 15130 | 15160 | 15160 | 15130 | 693 |
| 379 | 20231127 | 125400 | 7181888090 | 15160 | 15170 | 15170 | 15160 | 228 |
| 380 | 20231127 | 125300 | 7178430110 | 15180 | 15160 | 15180 | 15160 | 97 |
| 381 | 20231127 | 125200 | 7176958910 | 15200 | 15210 | 15210 | 15160 | 983 |
| 382 | 20231127 | 125100 | 7162035220 | 15200 | 15210 | 15220 | 15190 | 412 |
| 383 | 20231127 | 125000 | 7155769910 | 15220 | 15220 | 15220 | 15220 | 6 |
| 384 | 20231127 | 124900 | 7155678590 | 15200 | 15190 | 15200 | 15190 | 435 |
| 385 | 20231127 | 124800 | 7149070210 | 15200 | 15230 | 15230 | 15200 | 2834 |
| 386 | 20231127 | 124700 | 7105963550 | 15240 | 15240 | 15240 | 15240 | 97 |
| 387 | 20231127 | 124600 | 7104485270 | 15240 | 15240 | 15250 | 15240 | 1271 |
| 388 | 20231127 | 124500 | 7085111580 | 15240 | 15230 | 15240 | 15230 | 653 |
| 389 | 20231127 | 124400 | 7075160360 | 15240 | 15240 | 15240 | 15230 | 450 |
| 390 | 20231127 | 124300 | 7068302560 | 15240 | 15240 | 15240 | 15230 | 530 |
| 391 | 20231127 | 124200 | 7060226060 | 15230 | 15220 | 15230 | 15220 | 350 |
| 392 | 20231127 | 124100 | 7054896510 | 15230 | 15230 | 15230 | 15220 | 618 |
| 393 | 20231127 | 124000 | 7045484430 | 15220 | 15230 | 15230 | 15220 | 865 |
| 394 | 20231127 | 123900 | 7032315480 | 15230 | 15240 | 15240 | 15230 | 801 |
| 395 | 20231127 | 123800 | 7020116090 | 15240 | 15230 | 15240 | 15230 | 1691 |
| 396 | 20231127 | 123700 | 6994361850 | 15220 | 15220 | 15220 | 15200 | 1080 |
| 397 | 20231127 | 123600 | 6977928780 | 15190 | 15190 | 15210 | 15190 | 1852 |
| 398 | 20231127 | 123500 | 6949784210 | 15180 | 15180 | 15190 | 15180 | 357 |
| 399 | 20231127 | 123400 | 6944361890 | 15190 | 15190 | 15200 | 15180 | 614 |
| 400 | 20231127 | 123300 | 6935035040 | 15180 | 15190 | 15190 | 15180 | 416 |
| 401 | 20231127 | 123200 | 6928717000 | 15190 | 15180 | 15190 | 15170 | 1266 |
| 402 | 20231127 | 123100 | 6909500220 | 15180 | 15180 | 15180 | 15170 | 1329 |
| 403 | 20231127 | 123000 | 6889329500 | 15170 | 15160 | 15170 | 15160 | 83 |
| 404 | 20231127 | 122900 | 6888070410 | 15170 | 15170 | 15180 | 15160 | 2190 |
| 405 | 20231127 | 122800 | 6854845470 | 15150 | 15140 | 15150 | 15140 | 498 |
| 406 | 20231127 | 122700 | 6847302020 | 15130 | 15130 | 15130 | 15120 | 211 |
| 407 | 20231127 | 122600 | 6844111590 | 15130 | 15110 | 15130 | 15110 | 632 |
| 408 | 20231127 | 122500 | 6834552390 | 15120 | 15130 | 15130 | 15110 | 292 |
| 409 | 20231127 | 122400 | 6830138150 | 15110 | 15130 | 15130 | 15100 | 142 |
| 410 | 20231127 | 122300 | 6827992500 | 15110 | 15120 | 15120 | 15110 | 245 |
| 411 | 20231127 | 122200 | 6824288500 | 15110 | 15100 | 15110 | 15100 | 75 |
| 412 | 20231127 | 122100 | 6823155900 | 15100 | 15110 | 15110 | 15090 | 1087 |
| 413 | 20231127 | 122000 | 6806736040 | 15110 | 15130 | 15130 | 15110 | 662 |
| 414 | 20231127 | 121900 | 6796720620 | 15130 | 15150 | 15150 | 15130 | 662 |
| 415 | 20231127 | 121800 | 6786702560 | 15150 | 15150 | 15170 | 15110 | 1561 |
| 416 | 20231127 | 121700 | 6763056590 | 15150 | 15120 | 15150 | 15110 | 1146 |
| 417 | 20231127 | 121600 | 6745715970 | 15120 | 15060 | 15120 | 15050 | 11312 |
| 418 | 20231127 | 121500 | 6574962770 | 15050 | 15040 | 15050 | 15040 | 620 |
| 419 | 20231127 | 121400 | 6565632260 | 15050 | 15050 | 15050 | 15050 | 23 |
| 420 | 20231127 | 121300 | 6565286110 | 15060 | 15060 | 15060 | 15060 | 66 |
| 421 | 20231127 | 121200 | 6564292150 | 15050 | 15050 | 15050 | 15050 | 253 |
| 422 | 20231127 | 121100 | 6560484500 | 15050 | 15070 | 15070 | 15050 | 472 |
| 423 | 20231127 | 121000 | 6553376220 | 15070 | 15060 | 15070 | 15060 | 252 |
| 424 | 20231127 | 120900 | 6549580100 | 15050 | 15050 | 15050 | 15050 | 77 |
| 425 | 20231127 | 120800 | 6548421250 | 15050 | 15040 | 15050 | 15030 | 117 |
| 426 | 20231127 | 120700 | 6546662250 | 15030 | 15040 | 15040 | 15030 | 115 |
| 427 | 20231127 | 120600 | 6544933390 | 15050 | 15060 | 15060 | 15050 | 759 |
| 428 | 20231127 | 120500 | 6533508610 | 15070 | 15070 | 15070 | 15060 | 780 |
| 429 | 20231127 | 120400 | 6521759300 | 15070 | 15070 | 15070 | 15070 | 149 |
| 430 | 20231127 | 120300 | 6519513870 | 15070 | 15080 | 15080 | 15070 | 405 |
| 431 | 20231127 | 120200 | 6513410300 | 15080 | 15080 | 15080 | 15080 | 38 |
| 432 | 20231127 | 120100 | 6512837260 | 15080 | 15070 | 15080 | 15060 | 1171 |
| 433 | 20231127 | 120000 | 6495179960 | 15060 | 15060 | 15080 | 15060 | 1119 |
| 434 | 20231127 | 115900 | 6478310140 | 15060 | 15040 | 15060 | 15040 | 145 |
| 435 | 20231127 | 115800 | 6476128280 | 15020 | 15020 | 15020 | 15020 | 9 |
| 436 | 20231127 | 115700 | 6475993100 | 15020 | 15020 | 15020 | 15020 | 2 |
| 437 | 20231127 | 115600 | 6475963060 | 15020 | 15050 | 15050 | 15020 | 37 |
| 438 | 20231127 | 115500 | 6475407290 | 15060 | 15000 | 15070 | 15000 | 38 |
| 439 | 20231127 | 115400 | 6474836810 | 15070 | 15020 | 15070 | 15000 | 947 |
| 440 | 20231127 | 115300 | 6460623580 | 15080 | 15080 | 15080 | 15080 | 16 |
| 441 | 20231127 | 115200 | 6460382300 | 15080 | 15050 | 15080 | 15020 | 610 |
| 442 | 20231127 | 115100 | 6451210420 | 15080 | 15040 | 15080 | 15030 | 23 |
| 443 | 20231127 | 115000 | 6450864560 | 15080 | 15020 | 15080 | 15020 | 444 |
| 444 | 20231127 | 114900 | 6444181990 | 15080 | 15030 | 15080 | 15030 | 501 |
| 445 | 20231127 | 114800 | 6436636910 | 15080 | 15080 | 15080 | 15080 | 23 |
| 446 | 20231127 | 114700 | 6436290070 | 15080 | 15080 | 15080 | 15020 | 280 |
| 447 | 20231127 | 114600 | 6432068030 | 15080 | 15050 | 15090 | 15000 | 1198 |
| 448 | 20231127 | 114500 | 6414020540 | 15080 | 15050 | 15080 | 15050 | 71 |
| 449 | 20231127 | 114400 | 6412951960 | 15050 | 15040 | 15050 | 15040 | 102 |
| 450 | 20231127 | 114300 | 6411417270 | 15040 | 15050 | 15050 | 15040 | 82 |
| 451 | 20231127 | 114200 | 6410183690 | 15050 | 15090 | 15090 | 15050 | 299 |
| 452 | 20231127 | 114100 | 6405681030 | 15090 | 15060 | 15090 | 15050 | 574 |
| 453 | 20231127 | 114000 | 6397040560 | 15060 | 15050 | 15060 | 15050 | 442 |
| 454 | 20231127 | 113900 | 6390388140 | 15050 | 15040 | 15050 | 15030 | 451 |
| 455 | 20231127 | 113800 | 6383608070 | 15040 | 15030 | 15040 | 15030 | 559 |
| 456 | 20231127 | 113700 | 6375203180 | 15010 | 15010 | 15010 | 15000 | 693 |
| 457 | 20231127 | 113600 | 6364804800 | 15010 | 15040 | 15040 | 15000 | 327 |
| 458 | 20231127 | 113500 | 6359895820 | 15040 | 15030 | 15040 | 15030 | 92 |
| 459 | 20231127 | 113400 | 6358512980 | 15030 | 15040 | 15040 | 15010 | 435 |
| 460 | 20231127 | 113300 | 6351977690 | 15010 | 15050 | 15050 | 15010 | 1707 |
| 461 | 20231127 | 113200 | 6326347160 | 15050 | 15060 | 15060 | 15050 | 391 |
| 462 | 20231127 | 113100 | 6320459070 | 15060 | 15110 | 15110 | 15060 | 1111 |
| 463 | 20231127 | 113000 | 6303688190 | 15130 | 15170 | 15170 | 15130 | 981 |
| 464 | 20231127 | 112900 | 6288824710 | 15170 | 15140 | 15170 | 15130 | 3153 |
| 465 | 20231127 | 112800 | 6241044620 | 15140 | 15070 | 15140 | 15070 | 2354 |
| 466 | 20231127 | 112700 | 6205459710 | 15060 | 15060 | 15060 | 15050 | 216 |
| 467 | 20231127 | 112600 | 6202208750 | 15050 | 15080 | 15150 | 15050 | 4679 |
| 468 | 20231127 | 112500 | 6131571660 | 15080 | 15050 | 15080 | 15050 | 397 |
| 469 | 20231127 | 112400 | 6125589550 | 15020 | 15010 | 15040 | 15000 | 163 |
| 470 | 20231127 | 112300 | 6123141280 | 15010 | 14990 | 15010 | 14980 | 101 |
| 471 | 20231127 | 112200 | 6121626060 | 14990 | 15040 | 15040 | 14990 | 170 |
| 472 | 20231127 | 112100 | 6119077580 | 15050 | 15100 | 15100 | 15050 | 411 |
| 473 | 20231127 | 112000 | 6112887830 | 15100 | 15030 | 15120 | 15030 | 1454 |
| 474 | 20231127 | 111900 | 6090942450 | 15040 | 15050 | 15110 | 14990 | 2018 |
| 475 | 20231127 | 111800 | 6060502880 | 15050 | 14940 | 15100 | 14940 | 5397 |
| 476 | 20231127 | 111700 | 5979531030 | 14940 | 14940 | 14940 | 14930 | 318 |
| 477 | 20231127 | 111600 | 5974780210 | 14940 | 14930 | 14940 | 14930 | 449 |
| 478 | 20231127 | 111500 | 5968076620 | 14930 | 14950 | 14950 | 14930 | 841 |
| 479 | 20231127 | 111400 | 5955513950 | 14930 | 14930 | 14970 | 14930 | 456 |
| 480 | 20231127 | 111300 | 5948701870 | 14960 | 14930 | 14960 | 14930 | 4195 |
| 481 | 20231127 | 111200 | 5886017930 | 14930 | 14930 | 14930 | 14920 | 619 |
| 482 | 20231127 | 111100 | 5876780370 | 14930 | 14940 | 14940 | 14920 | 890 |
| 483 | 20231127 | 111000 | 5863484590 | 14900 | 14940 | 14940 | 14900 | 700 |
| 484 | 20231127 | 110900 | 5853034590 | 14900 | 14900 | 14940 | 14900 | 1174 |
| 485 | 20231127 | 110800 | 5835538790 | 14900 | 14830 | 14900 | 14830 | 1524 |
| 486 | 20231127 | 110700 | 5812876720 | 14830 | 14830 | 14850 | 14830 | 1213 |
| 487 | 20231127 | 110600 | 5794879930 | 14830 | 14850 | 14850 | 14830 | 903 |
| 488 | 20231127 | 110500 | 5781482220 | 14850 | 14860 | 14860 | 14850 | 702 |
| 489 | 20231127 | 110400 | 5771055280 | 14860 | 14880 | 14880 | 14860 | 1541 |
| 490 | 20231127 | 110300 | 5748146930 | 14860 | 14860 | 14880 | 14860 | 815 |
| 491 | 20231127 | 110200 | 5736032200 | 14860 | 14840 | 14870 | 14840 | 264 |
| 492 | 20231127 | 110100 | 5732112670 | 14840 | 14840 | 14870 | 14840 | 873 |
| 493 | 20231127 | 110000 | 5719157320 | 14830 | 14850 | 14890 | 14830 | 2442 |
| 494 | 20231127 | 105900 | 5682894490 | 14850 | 14940 | 14940 | 14850 | 1772 |
| 495 | 20231127 | 105800 | 5656542720 | 14940 | 14900 | 14950 | 14900 | 3722 |
| 496 | 20231127 | 105700 | 5600918890 | 14900 | 14950 | 14950 | 14900 | 1540 |
| 497 | 20231127 | 105600 | 5577937320 | 14950 | 14910 | 14950 | 14910 | 1058 |
| 498 | 20231127 | 105500 | 5562132070 | 14900 | 14860 | 14900 | 14810 | 4422 |
| 499 | 20231127 | 105400 | 5496436390 | 14850 | 14900 | 14900 | 14850 | 4312 |
| 500 | 20231127 | 105300 | 5432294970 | 14900 | 14940 | 14940 | 14890 | 4913 |
| 501 | 20231127 | 105200 | 5359046070 | 14940 | 14980 | 14980 | 14920 | 3731 |
| 502 | 20231127 | 105100 | 5303233310 | 14980 | 15010 | 15060 | 14980 | 7095 |
| 503 | 20231127 | 105000 | 5196789590 | 15010 | 15060 | 15070 | 15000 | 4460 |
| 504 | 20231127 | 104900 | 5129781000 | 15050 | 15080 | 15100 | 15050 | 587 |
| 505 | 20231127 | 104800 | 5120928250 | 15100 | 15090 | 15100 | 15090 | 649 |
| 506 | 20231127 | 104700 | 5111131000 | 15100 | 15080 | 15100 | 15080 | 673 |
| 507 | 20231127 | 104600 | 5100976500 | 15070 | 15030 | 15070 | 15030 | 3255 |
| 508 | 20231127 | 104500 | 5051986870 | 15030 | 15040 | 15040 | 15020 | 1982 |
| 509 | 20231127 | 104400 | 5022188890 | 15030 | 15000 | 15040 | 15000 | 4546 |
| 510 | 20231127 | 104300 | 4953911180 | 15010 | 15010 | 15020 | 15000 | 4079 |
| 511 | 20231127 | 104200 | 4892701420 | 15030 | 15070 | 15070 | 15000 | 4107 |
| 512 | 20231127 | 104100 | 4830978630 | 15070 | 15090 | 15100 | 15070 | 919 |
| 513 | 20231127 | 104000 | 4817119180 | 15090 | 15070 | 15100 | 15070 | 2467 |
| 514 | 20231127 | 103900 | 4779900430 | 15070 | 15150 | 15150 | 15070 | 8745 |
| 515 | 20231127 | 103800 | 4647963250 | 15130 | 15140 | 15150 | 15120 | 3331 |
| 516 | 20231127 | 103700 | 4597527570 | 15140 | 15200 | 15200 | 15130 | 2430 |
| 517 | 20231127 | 103600 | 4560660050 | 15200 | 15230 | 15230 | 15200 | 4167 |
| 518 | 20231127 | 103500 | 4497238270 | 15230 | 15250 | 15250 | 15230 | 2554 |
| 519 | 20231127 | 103400 | 4458318800 | 15240 | 15260 | 15260 | 15240 | 775 |
| 520 | 20231127 | 103300 | 4446500340 | 15250 | 15250 | 15250 | 15240 | 747 |
| 521 | 20231127 | 103200 | 4435112450 | 15250 | 15310 | 15310 | 15240 | 2706 |
| 522 | 20231127 | 103100 | 4393815340 | 15310 | 15330 | 15330 | 15310 | 183 |
| 523 | 20231127 | 103000 | 4391010010 | 15350 | 15330 | 15350 | 15320 | 785 |
| 524 | 20231127 | 102900 | 4378971320 | 15320 | 15250 | 15320 | 15250 | 978 |
| 525 | 20231127 | 102800 | 4364018800 | 15250 | 15240 | 15260 | 15240 | 1006 |
| 526 | 20231127 | 102700 | 4348675590 | 15250 | 15260 | 15260 | 15240 | 2423 |
| 527 | 20231127 | 102600 | 4311714980 | 15260 | 15290 | 15290 | 15260 | 2282 |
| 528 | 20231127 | 102500 | 4276877310 | 15300 | 15290 | 15300 | 15270 | 1290 |
| 529 | 20231127 | 102400 | 4257153740 | 15290 | 15310 | 15320 | 15280 | 5113 |
| 530 | 20231127 | 102300 | 4178924450 | 15320 | 15330 | 15330 | 15320 | 336 |
| 531 | 20231127 | 102200 | 4173776810 | 15330 | 15350 | 15350 | 15310 | 368 |
| 532 | 20231127 | 102100 | 4168138150 | 15310 | 15310 | 15310 | 15310 | 53 |
| 533 | 20231127 | 102000 | 4167326720 | 15310 | 15380 | 15380 | 15310 | 848 |
| 534 | 20231127 | 101900 | 4154332910 | 15320 | 15360 | 15360 | 15320 | 1079 |
| 535 | 20231127 | 101800 | 4137774420 | 15350 | 15400 | 15400 | 15350 | 1282 |
| 536 | 20231127 | 101700 | 4118077250 | 15350 | 15430 | 15430 | 15340 | 584 |
| 537 | 20231127 | 101600 | 4109108760 | 15350 | 15400 | 15440 | 15350 | 926 |
| 538 | 20231127 | 101500 | 4094872150 | 15400 | 15440 | 15440 | 15390 | 2119 |
| 539 | 20231127 | 101400 | 4062219670 | 15440 | 15420 | 15450 | 15410 | 167 |
| 540 | 20231127 | 101300 | 4059642740 | 15420 | 15490 | 15490 | 15420 | 711 |
| 541 | 20231127 | 101200 | 4048659910 | 15490 | 15490 | 15500 | 15490 | 760 |
| 542 | 20231127 | 101100 | 4036885390 | 15490 | 15450 | 15490 | 15450 | 404 |
| 543 | 20231127 | 101000 | 4030640810 | 15440 | 15470 | 15470 | 15440 | 113 |
| 544 | 20231127 | 100900 | 4028895430 | 15470 | 15500 | 15500 | 15460 | 615 |
| 545 | 20231127 | 100800 | 4019374200 | 15500 | 15510 | 15510 | 15480 | 5054 |
| 546 | 20231127 | 100700 | 3941049630 | 15510 | 15500 | 15510 | 15500 | 452 |
| 547 | 20231127 | 100600 | 3934042480 | 15510 | 15510 | 15510 | 15500 | 192 |
| 548 | 20231127 | 100500 | 3931064860 | 15520 | 15500 | 15530 | 15500 | 652 |
| 549 | 20231127 | 100400 | 3920951940 | 15500 | 15520 | 15520 | 15500 | 1783 |
| 550 | 20231127 | 100300 | 3893310440 | 15520 | 15420 | 15530 | 15420 | 4009 |
| 551 | 20231127 | 100200 | 3831193970 | 15420 | 15350 | 15420 | 15320 | 1951 |
| 552 | 20231127 | 100100 | 3801242820 | 15350 | 15350 | 15350 | 15320 | 175 |
| 553 | 20231127 | 100000 | 3798558280 | 15310 | 15330 | 15370 | 15310 | 881 |
| 554 | 20231127 | 095900 | 3785058150 | 15320 | 15300 | 15370 | 15290 | 5057 |
| 555 | 20231127 | 095800 | 3707630610 | 15300 | 15420 | 15420 | 15300 | 5054 |
| 556 | 20231127 | 095700 | 3629900720 | 15420 | 15470 | 15480 | 15420 | 8771 |
| 557 | 20231127 | 095600 | 3494348850 | 15480 | 15480 | 15480 | 15470 | 867 |
| 558 | 20231127 | 095500 | 3480934460 | 15480 | 15490 | 15500 | 15480 | 1760 |
| 559 | 20231127 | 095400 | 3453685560 | 15480 | 15500 | 15500 | 15480 | 2140 |
| 560 | 20231127 | 095300 | 3420526260 | 15500 | 15500 | 15510 | 15500 | 1321 |
| 561 | 20231127 | 095200 | 3400050750 | 15500 | 15510 | 15530 | 15480 | 2809 |
| 562 | 20231127 | 095100 | 3356526850 | 15510 | 15600 | 15600 | 15510 | 2676 |
| 563 | 20231127 | 095000 | 3314891230 | 15650 | 15640 | 15650 | 15600 | 4292 |
| 564 | 20231127 | 094900 | 3247875810 | 15640 | 15640 | 15660 | 15640 | 1079 |
| 565 | 20231127 | 094800 | 3230983880 | 15650 | 15630 | 15650 | 15630 | 498 |
| 566 | 20231127 | 094700 | 3223198500 | 15630 | 15650 | 15660 | 15620 | 1287 |
| 567 | 20231127 | 094600 | 3203059120 | 15650 | 15630 | 15650 | 15610 | 1253 |
| 568 | 20231127 | 094500 | 3183474840 | 15610 | 15600 | 15630 | 15600 | 1367 |
| 569 | 20231127 | 094400 | 3162139180 | 15600 | 15570 | 15600 | 15570 | 2266 |
| 570 | 20231127 | 094300 | 3126832690 | 15570 | 15540 | 15570 | 15530 | 1001 |
| 571 | 20231127 | 094200 | 3111272190 | 15540 | 15520 | 15550 | 15520 | 1551 |
| 572 | 20231127 | 094100 | 3087174070 | 15510 | 15530 | 15530 | 15500 | 1764 |
| 573 | 20231127 | 094000 | 3059819170 | 15530 | 15560 | 15560 | 15510 | 3440 |
| 574 | 20231127 | 093900 | 3006401450 | 15560 | 15620 | 15620 | 15560 | 3129 |
| 575 | 20231127 | 093800 | 2957621560 | 15610 | 15660 | 15670 | 15600 | 7424 |
| 576 | 20231127 | 093700 | 2841578970 | 15660 | 15660 | 15690 | 15650 | 1313 |
| 577 | 20231127 | 093600 | 2821017570 | 15660 | 15680 | 15690 | 15660 | 2502 |
| 578 | 20231127 | 093500 | 2781792100 | 15670 | 15690 | 15690 | 15670 | 1244 |
| 579 | 20231127 | 093400 | 2762279100 | 15680 | 15660 | 15680 | 15660 | 1606 |
| 580 | 20231127 | 093300 | 2737114510 | 15660 | 15660 | 15700 | 15650 | 3759 |
| 581 | 20231127 | 093200 | 2678243760 | 15660 | 15700 | 15720 | 15660 | 2971 |
| 582 | 20231127 | 093100 | 2631654000 | 15720 | 15660 | 15720 | 15660 | 1933 |
| 583 | 20231127 | 093000 | 2601361790 | 15660 | 15670 | 15670 | 15660 | 1572 |
| 584 | 20231127 | 092900 | 2576742750 | 15680 | 15700 | 15710 | 15660 | 2238 |
| 585 | 20231127 | 092800 | 2541656550 | 15710 | 15720 | 15750 | 15680 | 3104 |
| 586 | 20231127 | 092700 | 2492884520 | 15750 | 15800 | 15800 | 15710 | 4959 |
| 587 | 20231127 | 092600 | 2414815580 | 15800 | 15820 | 15820 | 15800 | 2609 |
| 588 | 20231127 | 092500 | 2373556120 | 15820 | 15810 | 15820 | 15750 | 5569 |
| 589 | 20231127 | 092400 | 2285614260 | 15810 | 15800 | 15830 | 15790 | 7182 |
| 590 | 20231127 | 092300 | 2172071370 | 15810 | 15740 | 15810 | 15740 | 8595 |
| 591 | 20231127 | 092200 | 2036469200 | 15740 | 15700 | 15740 | 15670 | 6528 |
| 592 | 20231127 | 092100 | 1933939820 | 15700 | 15620 | 15700 | 15590 | 11800 |
| 593 | 20231127 | 092000 | 1749158400 | 15610 | 15570 | 15630 | 15570 | 5970 |
| 594 | 20231127 | 091900 | 1656025870 | 15570 | 15560 | 15570 | 15530 | 2685 |
| 595 | 20231127 | 091800 | 1614298950 | 15560 | 15600 | 15600 | 15540 | 5608 |
| 596 | 20231127 | 091700 | 1526916810 | 15590 | 15580 | 15600 | 15580 | 5355 |
| 597 | 20231127 | 091600 | 1443445910 | 15560 | 15530 | 15580 | 15530 | 5936 |
| 598 | 20231127 | 091500 | 1351119130 | 15520 | 15510 | 15530 | 15500 | 952 |
| 599 | 20231127 | 091400 | 1336339700 | 15510 | 15520 | 15540 | 15500 | 4884 |
| 600 | 20231127 | 091300 | 1260543650 | 15520 | 15530 | 15530 | 15520 | 1833 |
| 601 | 20231127 | 091200 | 1232090960 | 15530 | 15510 | 15540 | 15470 | 7531 |
| 602 | 20231127 | 091100 | 1115256370 | 15500 | 15450 | 15500 | 15450 | 10406 |
| 603 | 20231127 | 091000 | 954099760 | 15450 | 15420 | 15450 | 15400 | 3580 |
| 604 | 20231127 | 090900 | 898882950 | 15420 | 15420 | 15430 | 15420 | 2088 |
| 605 | 20231127 | 090800 | 866685960 | 15420 | 15410 | 15430 | 15400 | 3460 |
| 606 | 20231127 | 090700 | 813365850 | 15410 | 15390 | 15410 | 15390 | 5669 |
| 607 | 20231127 | 090600 | 726062550 | 15400 | 15410 | 15430 | 15370 | 6974 |
| 608 | 20231127 | 090500 | 618685970 | 15400 | 15440 | 15450 | 15390 | 2657 |
| 609 | 20231127 | 090400 | 577688550 | 15440 | 15400 | 15450 | 15380 | 2603 |
| 610 | 20231127 | 090300 | 537571660 | 15390 | 15450 | 15460 | 15350 | 6337 |
| 611 | 20231127 | 090200 | 439785050 | 15450 | 15350 | 15450 | 15350 | 8394 |
| 612 | 20231127 | 090100 | 310493730 | 15330 | 15270 | 15370 | 15260 | 4270 |
| 613 | 20231127 | 090000 | 245059250 | 15270 | 15280 | 15360 | 15270 | 15536 |