33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 3 | 20231127 | 191500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20231127 | 191400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20231127 | 191300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20231127 | 191200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20231127 | 191100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20231127 | 191000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20231127 | 190900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20231127 | 190800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20231127 | 190700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20231127 | 190600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20231127 | 190500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20231127 | 190400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20231127 | 190300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20231127 | 190200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20231127 | 190100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20231127 | 190000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20231127 | 185900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20231127 | 185800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20231127 | 185700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20231127 | 185600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20231127 | 185500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20231127 | 185400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20231127 | 185300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20231127 | 185200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20231127 | 185100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20231127 | 185000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20231127 | 184900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20231127 | 184800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20231127 | 184700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20231127 | 184600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 33 | 20231127 | 184500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20231127 | 184400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20231127 | 184300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20231127 | 184200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20231127 | 184100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20231127 | 184000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20231127 | 183900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20231127 | 183800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20231127 | 183700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20231127 | 183600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20231127 | 183500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20231127 | 183400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20231127 | 183300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20231127 | 183200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20231127 | 183100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20231127 | 183000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20231127 | 182900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20231127 | 182800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20231127 | 182700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20231127 | 182600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20231127 | 182500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20231127 | 182400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20231127 | 182300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20231127 | 182200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20231127 | 182100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20231127 | 182000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20231127 | 181900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20231127 | 181800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20231127 | 181700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20231127 | 181600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 63 | 20231127 | 181500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20231127 | 181400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20231127 | 181300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20231127 | 181200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20231127 | 181100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20231127 | 181000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20231127 | 180900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20231127 | 180800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20231127 | 180700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20231127 | 180600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20231127 | 180500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20231127 | 180400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20231127 | 180300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20231127 | 180200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20231127 | 180100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20231127 | 180000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20231127 | 175900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20231127 | 175800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20231127 | 175700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20231127 | 175600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20231127 | 175500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20231127 | 175400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20231127 | 175300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20231127 | 175200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20231127 | 175100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20231127 | 175000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20231127 | 174900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20231127 | 174800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20231127 | 174700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20231127 | 174600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 93 | 20231127 | 174500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20231127 | 174400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20231127 | 174300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20231127 | 174200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20231127 | 174100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20231127 | 174000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20231127 | 173900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20231127 | 173800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20231127 | 173700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20231127 | 173600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20231127 | 173500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20231127 | 173400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20231127 | 173300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20231127 | 173200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20231127 | 173100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20231127 | 173000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20231127 | 172900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20231127 | 172800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20231127 | 172700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20231127 | 172600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20231127 | 172500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20231127 | 172400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20231127 | 172300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20231127 | 172200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20231127 | 172100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20231127 | 172000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20231127 | 171900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20231127 | 171800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20231127 | 171700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20231127 | 171600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 123 | 20231127 | 171500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20231127 | 171400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20231127 | 171300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20231127 | 171200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20231127 | 171100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20231127 | 171000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20231127 | 170900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20231127 | 170800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20231127 | 170700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20231127 | 170600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20231127 | 170500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20231127 | 170400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20231127 | 170300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20231127 | 170200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20231127 | 170100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20231127 | 170000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20231127 | 165900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20231127 | 165800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20231127 | 165700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20231127 | 165600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20231127 | 165500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20231127 | 165400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20231127 | 165300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20231127 | 165200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20231127 | 165100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20231127 | 165000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20231127 | 164900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20231127 | 164800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20231127 | 164700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20231127 | 164600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 153 | 20231127 | 164500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20231127 | 164400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20231127 | 164300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20231127 | 164200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20231127 | 164100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20231127 | 164000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20231127 | 163900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20231127 | 163800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20231127 | 163700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20231127 | 163600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20231127 | 163500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20231127 | 163400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20231127 | 163300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20231127 | 163200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20231127 | 163100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20231127 | 163000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20231127 | 162900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20231127 | 162800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20231127 | 162700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20231127 | 162600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20231127 | 162500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20231127 | 162400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20231127 | 162300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20231127 | 162200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20231127 | 162100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20231127 | 162000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20231127 | 161900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20231127 | 161800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20231127 | 161700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20231127 | 161600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 183 | 20231127 | 161500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20231127 | 161400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20231127 | 161300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20231127 | 161200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20231127 | 161100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20231127 | 161000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20231127 | 160900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20231127 | 160800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20231127 | 160700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20231127 | 160600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20231127 | 160500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20231127 | 160400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20231127 | 160300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20231127 | 160200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20231127 | 160100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20231127 | 160000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20231127 | 155900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20231127 | 155800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20231127 | 155700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20231127 | 155600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 203 | 20231127 | 155500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 204 | 20231127 | 155400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 205 | 20231127 | 155300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 206 | 20231127 | 155200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 207 | 20231127 | 155100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 208 | 20231127 | 155000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 209 | 20231127 | 154900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 210 | 20231127 | 154800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 211 | 20231127 | 154700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 212 | 20231127 | 154600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 213 | 20231127 | 154500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 214 | 20231127 | 154400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 215 | 20231127 | 154300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 216 | 20231127 | 154200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 217 | 20231127 | 154100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 218 | 20231127 | 154000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 219 | 20231127 | 153900 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 220 | 20231127 | 153800 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 221 | 20231127 | 153700 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 222 | 20231127 | 153600 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 223 | 20231127 | 153500 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 224 | 20231127 | 153400 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 225 | 20231127 | 153300 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 226 | 20231127 | 153200 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 227 | 20231127 | 153100 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 0 |
| 228 | 20231127 | 153000 | 8843383890 | 15770 | 15770 | 15770 | 15770 | 23889 |
| 229 | 20231127 | 152900 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 230 | 20231127 | 152800 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 231 | 20231127 | 152700 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 232 | 20231127 | 152600 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 233 | 20231127 | 152500 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 234 | 20231127 | 152400 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 235 | 20231127 | 152300 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 236 | 20231127 | 152200 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 237 | 20231127 | 152100 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 238 | 20231127 | 152000 | 8466654360 | 15770 | 15770 | 15770 | 15770 | 0 |
| 239 | 20231127 | 151900 | 8466654360 | 15770 | 15770 | 15790 | 15770 | 2882 |
| 240 | 20231127 | 151800 | 8421188460 | 15780 | 15790 | 15790 | 15770 | 1520 |
| 241 | 20231127 | 151700 | 8397204550 | 15790 | 15790 | 15800 | 15780 | 747 |
| 242 | 20231127 | 151600 | 8385412720 | 15790 | 15800 | 15810 | 15790 | 885 |
| 243 | 20231127 | 151500 | 8371434140 | 15800 | 15800 | 15810 | 15800 | 722 |
| 244 | 20231127 | 151400 | 8360026530 | 15800 | 15790 | 15810 | 15790 | 857 |
| 245 | 20231127 | 151300 | 8346486830 | 15790 | 15790 | 15810 | 15790 | 561 |
| 246 | 20231127 | 151200 | 8337628620 | 15800 | 15810 | 15810 | 15800 | 1775 |
| 247 | 20231127 | 151100 | 8309583490 | 15820 | 15820 | 15820 | 15810 | 1521 |
| 248 | 20231127 | 151000 | 8285529600 | 15810 | 15820 | 15820 | 15810 | 1103 |
| 249 | 20231127 | 150900 | 8268082350 | 15820 | 15820 | 15820 | 15820 | 594 |
| 250 | 20231127 | 150800 | 8258685270 | 15820 | 15810 | 15820 | 15800 | 2557 |
| 251 | 20231127 | 150700 | 8218257440 | 15820 | 15840 | 15840 | 15800 | 1633 |
| 252 | 20231127 | 150600 | 8192430860 | 15840 | 15820 | 15840 | 15810 | 1999 |
| 253 | 20231127 | 150500 | 8160818680 | 15840 | 15850 | 15850 | 15820 | 200 |
| 254 | 20231127 | 150400 | 8157654570 | 15830 | 15820 | 15850 | 15820 | 2661 |
| 255 | 20231127 | 150300 | 8115502150 | 15820 | 15820 | 15820 | 15820 | 296 |
| 256 | 20231127 | 150200 | 8110819430 | 15820 | 15820 | 15820 | 15820 | 268 |
| 257 | 20231127 | 150100 | 8106579670 | 15820 | 15810 | 15820 | 15800 | 2999 |
| 258 | 20231127 | 150000 | 8059176990 | 15820 | 15810 | 15830 | 15810 | 221 |
| 259 | 20231127 | 145900 | 8055681450 | 15830 | 15820 | 15830 | 15820 | 168 |
| 260 | 20231127 | 145800 | 8053022110 | 15830 | 15830 | 15830 | 15820 | 283 |
| 261 | 20231127 | 145700 | 8048542230 | 15820 | 15830 | 15830 | 15810 | 472 |
| 262 | 20231127 | 145600 | 8041078290 | 15820 | 15820 | 15820 | 15820 | 598 |
| 263 | 20231127 | 145500 | 8031617930 | 15820 | 15820 | 15820 | 15820 | 165 |
| 264 | 20231127 | 145400 | 8029007630 | 15800 | 15800 | 15820 | 15800 | 43 |
| 265 | 20231127 | 145300 | 8028328190 | 15820 | 15800 | 15820 | 15800 | 155 |
| 266 | 20231127 | 145200 | 8025876110 | 15800 | 15800 | 15800 | 15800 | 0 |
| 267 | 20231127 | 145100 | 8025876110 | 15800 | 15810 | 15820 | 15800 | 573 |
| 268 | 20231127 | 145000 | 8016819040 | 15810 | 15810 | 15810 | 15810 | 281 |
| 269 | 20231127 | 144900 | 8012376430 | 15810 | 15810 | 15810 | 15810 | 135 |
| 270 | 20231127 | 144800 | 8010242080 | 15820 | 15830 | 15830 | 15820 | 953 |
| 271 | 20231127 | 144700 | 7995156220 | 15840 | 15840 | 15840 | 15840 | 2 |
| 272 | 20231127 | 144600 | 7995124540 | 15840 | 15820 | 15840 | 15820 | 1866 |
| 273 | 20231127 | 144500 | 7965592840 | 15820 | 15810 | 15820 | 15800 | 2358 |
| 274 | 20231127 | 144400 | 7928305060 | 15800 | 15810 | 15810 | 15800 | 224 |
| 275 | 20231127 | 144300 | 7924763920 | 15810 | 15810 | 15820 | 15810 | 369 |
| 276 | 20231127 | 144200 | 7918930020 | 15810 | 15810 | 15820 | 15810 | 756 |
| 277 | 20231127 | 144100 | 7906977650 | 15810 | 15810 | 15810 | 15800 | 1676 |
| 278 | 20231127 | 144000 | 7880490060 | 15820 | 15810 | 15820 | 15800 | 178 |
| 279 | 20231127 | 143900 | 7877674230 | 15820 | 15810 | 15820 | 15810 | 201 |
| 280 | 20231127 | 143800 | 7874496410 | 15810 | 15810 | 15810 | 15810 | 152 |
| 281 | 20231127 | 143700 | 7872093290 | 15800 | 15810 | 15810 | 15800 | 200 |
| 282 | 20231127 | 143600 | 7868932290 | 15800 | 15810 | 15810 | 15800 | 10 |
| 283 | 20231127 | 143500 | 7868774280 | 15800 | 15810 | 15810 | 15800 | 293 |
| 284 | 20231127 | 143400 | 7864144870 | 15800 | 15810 | 15810 | 15800 | 107 |
| 285 | 20231127 | 143300 | 7862454250 | 15810 | 15800 | 15810 | 15800 | 630 |
| 286 | 20231127 | 143200 | 7852500240 | 15800 | 15810 | 15810 | 15800 | 79 |
| 287 | 20231127 | 143100 | 7851251720 | 15810 | 15800 | 15810 | 15800 | 1413 |
| 288 | 20231127 | 143000 | 7828915310 | 15790 | 15790 | 15800 | 15790 | 56 |
| 289 | 20231127 | 142900 | 7828031060 | 15800 | 15800 | 15800 | 15800 | 732 |
| 290 | 20231127 | 142800 | 7816465460 | 15810 | 15810 | 15810 | 15810 | 334 |
| 291 | 20231127 | 142700 | 7811184920 | 15810 | 15800 | 15820 | 15780 | 276 |
| 292 | 20231127 | 142600 | 7806824770 | 15790 | 15810 | 15810 | 15790 | 156 |
| 293 | 20231127 | 142500 | 7804358450 | 15810 | 15810 | 15810 | 15810 | 103 |
| 294 | 20231127 | 142400 | 7802730020 | 15780 | 15780 | 15810 | 15770 | 439 |
| 295 | 20231127 | 142300 | 7795802590 | 15770 | 15770 | 15780 | 15770 | 557 |
| 296 | 20231127 | 142200 | 7787016920 | 15770 | 15810 | 15810 | 15770 | 6303 |
| 297 | 20231127 | 142100 | 7687477120 | 15820 | 15820 | 15820 | 15820 | 163 |
| 298 | 20231127 | 142000 | 7684898460 | 15810 | 15820 | 15820 | 15800 | 722 |
| 299 | 20231127 | 141900 | 7673480750 | 15820 | 15810 | 15830 | 15810 | 300 |
| 300 | 20231127 | 141800 | 7668735050 | 15810 | 15810 | 15810 | 15800 | 518 |
| 301 | 20231127 | 141700 | 7660545480 | 15810 | 15810 | 15820 | 15810 | 550 |
| 302 | 20231127 | 141600 | 7651849970 | 15810 | 15820 | 15820 | 15810 | 1181 |
| 303 | 20231127 | 141500 | 7633168210 | 15830 | 15810 | 15830 | 15810 | 35 |
| 304 | 20231127 | 141400 | 7632614260 | 15810 | 15820 | 15820 | 15800 | 81 |
| 305 | 20231127 | 141300 | 7631333450 | 15820 | 15810 | 15820 | 15800 | 1160 |
| 306 | 20231127 | 141200 | 7612998720 | 15810 | 15820 | 15820 | 15810 | 158 |
| 307 | 20231127 | 141100 | 7610499170 | 15820 | 15810 | 15820 | 15810 | 156 |
| 308 | 20231127 | 141000 | 7608031280 | 15810 | 15810 | 15810 | 15810 | 548 |
| 309 | 20231127 | 140900 | 7599367400 | 15810 | 15800 | 15810 | 15800 | 108 |
| 310 | 20231127 | 140800 | 7597659970 | 15800 | 15810 | 15810 | 15800 | 503 |
| 311 | 20231127 | 140700 | 7589709210 | 15820 | 15820 | 15820 | 15820 | 871 |
| 312 | 20231127 | 140600 | 7575929990 | 15830 | 15820 | 15840 | 15820 | 155 |
| 313 | 20231127 | 140500 | 7573474960 | 15830 | 15820 | 15840 | 15820 | 127 |
| 314 | 20231127 | 140400 | 7571464550 | 15830 | 15830 | 15830 | 15820 | 294 |
| 315 | 20231127 | 140300 | 7566812850 | 15830 | 15830 | 15830 | 15830 | 204 |
| 316 | 20231127 | 140200 | 7563583530 | 15820 | 15830 | 15830 | 15820 | 547 |
| 317 | 20231127 | 140100 | 7554929900 | 15830 | 15830 | 15830 | 15830 | 419 |
| 318 | 20231127 | 140000 | 7548297130 | 15830 | 15810 | 15830 | 15810 | 23 |
| 319 | 20231127 | 135900 | 7547933080 | 15830 | 15810 | 15830 | 15810 | 5 |
| 320 | 20231127 | 135800 | 7547853990 | 15820 | 15820 | 15820 | 15810 | 165 |
| 321 | 20231127 | 135700 | 7545243710 | 15810 | 15820 | 15820 | 15810 | 5 |
| 322 | 20231127 | 135600 | 7545164620 | 15820 | 15820 | 15820 | 15820 | 374 |
| 323 | 20231127 | 135500 | 7539247940 | 15810 | 15830 | 15830 | 15810 | 548 |
| 324 | 20231127 | 135400 | 7530573150 | 15820 | 15810 | 15820 | 15810 | 9 |
| 325 | 20231127 | 135300 | 7530430780 | 15810 | 15810 | 15830 | 15810 | 167 |
| 326 | 20231127 | 135200 | 7527787340 | 15830 | 15810 | 15830 | 15800 | 1467 |
| 327 | 20231127 | 135100 | 7504594480 | 15810 | 15820 | 15830 | 15810 | 541 |
| 328 | 20231127 | 135000 | 7496032670 | 15810 | 15800 | 15820 | 15800 | 735 |
| 329 | 20231127 | 134900 | 7484411980 | 15800 | 15820 | 15830 | 15800 | 270 |
| 330 | 20231127 | 134800 | 7480142090 | 15830 | 15810 | 15840 | 15810 | 172 |
| 331 | 20231127 | 134700 | 7477419480 | 15810 | 15810 | 15840 | 15790 | 4287 |
| 332 | 20231127 | 134600 | 7409663380 | 15810 | 15810 | 15840 | 15810 | 58 |
| 333 | 20231127 | 134500 | 7408744790 | 15820 | 15840 | 15850 | 15820 | 1801 |
| 334 | 20231127 | 134400 | 7380226690 | 15840 | 15840 | 15840 | 15840 | 14 |
| 335 | 20231127 | 134300 | 7380004930 | 15830 | 15830 | 15840 | 15830 | 1114 |
| 336 | 20231127 | 134200 | 7362365320 | 15830 | 15830 | 15830 | 15830 | 24 |
| 337 | 20231127 | 134100 | 7361985400 | 15820 | 15830 | 15830 | 15820 | 467 |
| 338 | 20231127 | 134000 | 7354597200 | 15820 | 15820 | 15820 | 15810 | 656 |
| 339 | 20231127 | 133900 | 7344219290 | 15820 | 15830 | 15830 | 15820 | 205 |
| 340 | 20231127 | 133800 | 7340974160 | 15830 | 15830 | 15830 | 15830 | 44 |
| 341 | 20231127 | 133700 | 7340277640 | 15820 | 15840 | 15840 | 15820 | 464 |
| 342 | 20231127 | 133600 | 7332933360 | 15820 | 15830 | 15830 | 15820 | 534 |
| 343 | 20231127 | 133500 | 7324484380 | 15820 | 15820 | 15840 | 15820 | 384 |
| 344 | 20231127 | 133400 | 7318406580 | 15830 | 15810 | 15830 | 15810 | 1300 |
| 345 | 20231127 | 133300 | 7297843690 | 15800 | 15810 | 15810 | 15800 | 114 |
| 346 | 20231127 | 133200 | 7296041380 | 15800 | 15810 | 15810 | 15800 | 468 |
| 347 | 20231127 | 133100 | 7288643180 | 15810 | 15790 | 15810 | 15790 | 300 |
| 348 | 20231127 | 133000 | 7283902040 | 15800 | 15800 | 15800 | 15800 | 588 |
| 349 | 20231127 | 132900 | 7274611640 | 15800 | 15800 | 15800 | 15800 | 27 |
| 350 | 20231127 | 132800 | 7274185040 | 15800 | 15790 | 15800 | 15780 | 2372 |
| 351 | 20231127 | 132700 | 7236718040 | 15800 | 15790 | 15800 | 15790 | 142 |
| 352 | 20231127 | 132600 | 7234474540 | 15800 | 15800 | 15800 | 15800 | 25 |
| 353 | 20231127 | 132500 | 7234079540 | 15800 | 15800 | 15810 | 15790 | 767 |
| 354 | 20231127 | 132400 | 7221960950 | 15800 | 15790 | 15800 | 15790 | 10 |
| 355 | 20231127 | 132300 | 7221803040 | 15800 | 15780 | 15820 | 15780 | 1408 |
| 356 | 20231127 | 132200 | 7199557120 | 15780 | 15780 | 15780 | 15770 | 1419 |
| 357 | 20231127 | 132100 | 7177165460 | 15770 | 15770 | 15780 | 15770 | 137 |
| 358 | 20231127 | 132000 | 7175004940 | 15780 | 15770 | 15780 | 15770 | 173 |
| 359 | 20231127 | 131900 | 7172275420 | 15770 | 15770 | 15780 | 15770 | 416 |
| 360 | 20231127 | 131800 | 7165714970 | 15780 | 15770 | 15780 | 15770 | 264 |
| 361 | 20231127 | 131700 | 7161549770 | 15770 | 15780 | 15780 | 15770 | 857 |
| 362 | 20231127 | 131600 | 7148032540 | 15770 | 15760 | 15780 | 15760 | 66 |
| 363 | 20231127 | 131500 | 7146991710 | 15760 | 15780 | 15780 | 15760 | 5633 |
| 364 | 20231127 | 131400 | 7058211850 | 15780 | 15760 | 15780 | 15740 | 2231 |
| 365 | 20231127 | 131300 | 7023054840 | 15750 | 15780 | 15780 | 15740 | 11176 |
| 366 | 20231127 | 131200 | 6846889740 | 15790 | 15790 | 15790 | 15780 | 921 |
| 367 | 20231127 | 131100 | 6832352000 | 15780 | 15800 | 15800 | 15780 | 3011 |
| 368 | 20231127 | 131000 | 6784807640 | 15790 | 15820 | 15820 | 15790 | 10758 |
| 369 | 20231127 | 130900 | 6614793640 | 15830 | 15820 | 15830 | 15820 | 6 |
| 370 | 20231127 | 130800 | 6614698700 | 15830 | 15830 | 15830 | 15830 | 422 |
| 371 | 20231127 | 130700 | 6608018440 | 15830 | 15820 | 15830 | 15820 | 312 |
| 372 | 20231127 | 130600 | 6603079700 | 15820 | 15830 | 15830 | 15820 | 54 |
| 373 | 20231127 | 130500 | 6602225410 | 15820 | 15820 | 15820 | 15820 | 114 |
| 374 | 20231127 | 130400 | 6600421930 | 15830 | 15820 | 15830 | 15820 | 52 |
| 375 | 20231127 | 130300 | 6599599080 | 15820 | 15820 | 15830 | 15820 | 11 |
| 376 | 20231127 | 130200 | 6599425020 | 15830 | 15830 | 15840 | 15810 | 2269 |
| 377 | 20231127 | 130100 | 6563528560 | 15830 | 15820 | 15840 | 15820 | 380 |
| 378 | 20231127 | 130000 | 6557513160 | 15830 | 15820 | 15830 | 15820 | 160 |
| 379 | 20231127 | 125900 | 6554980450 | 15820 | 15830 | 15830 | 15820 | 11 |
| 380 | 20231127 | 125800 | 6554806420 | 15820 | 15830 | 15830 | 15820 | 135 |
| 381 | 20231127 | 125700 | 6552669440 | 15820 | 15820 | 15830 | 15810 | 2323 |
| 382 | 20231127 | 125600 | 6515915020 | 15830 | 15830 | 15830 | 15820 | 166 |
| 383 | 20231127 | 125500 | 6513287790 | 15830 | 15840 | 15840 | 15830 | 387 |
| 384 | 20231127 | 125400 | 6507161570 | 15830 | 15830 | 15830 | 15820 | 1397 |
| 385 | 20231127 | 125300 | 6485047080 | 15820 | 15820 | 15830 | 15810 | 324 |
| 386 | 20231127 | 125200 | 6479921400 | 15820 | 15820 | 15820 | 15810 | 559 |
| 387 | 20231127 | 125100 | 6471078040 | 15830 | 15830 | 15830 | 15810 | 1172 |
| 388 | 20231127 | 125000 | 6452536710 | 15830 | 15840 | 15840 | 15820 | 1992 |
| 389 | 20231127 | 124900 | 6420995550 | 15840 | 15850 | 15850 | 15830 | 827 |
| 390 | 20231127 | 124800 | 6407897130 | 15830 | 15830 | 15830 | 15830 | 181 |
| 391 | 20231127 | 124700 | 6405031900 | 15830 | 15850 | 15850 | 15830 | 768 |
| 392 | 20231127 | 124600 | 6392861490 | 15850 | 15850 | 15850 | 15840 | 52 |
| 393 | 20231127 | 124500 | 6392037340 | 15850 | 15840 | 15850 | 15830 | 665 |
| 394 | 20231127 | 124400 | 6381502180 | 15830 | 15840 | 15840 | 15830 | 484 |
| 395 | 20231127 | 124300 | 6373835660 | 15850 | 15840 | 15850 | 15830 | 159 |
| 396 | 20231127 | 124200 | 6371317700 | 15830 | 15840 | 15850 | 15830 | 534 |
| 397 | 20231127 | 124100 | 6362857660 | 15840 | 15840 | 15840 | 15840 | 57 |
| 398 | 20231127 | 124000 | 6361954780 | 15850 | 15850 | 15850 | 15830 | 157 |
| 399 | 20231127 | 123900 | 6359466370 | 15840 | 15840 | 15840 | 15830 | 166 |
| 400 | 20231127 | 123800 | 6356836940 | 15830 | 15830 | 15840 | 15830 | 122 |
| 401 | 20231127 | 123700 | 6354904490 | 15840 | 15840 | 15840 | 15830 | 172 |
| 402 | 20231127 | 123600 | 6352180070 | 15830 | 15840 | 15840 | 15820 | 301 |
| 403 | 20231127 | 123500 | 6347414500 | 15840 | 15840 | 15850 | 15810 | 7042 |
| 404 | 20231127 | 123400 | 6235966030 | 15840 | 15840 | 15840 | 15840 | 233 |
| 405 | 20231127 | 123300 | 6232275310 | 15840 | 15840 | 15840 | 15830 | 236 |
| 406 | 20231127 | 123200 | 6228537990 | 15840 | 15840 | 15840 | 15830 | 315 |
| 407 | 20231127 | 123100 | 6223549920 | 15840 | 15840 | 15840 | 15830 | 252 |
| 408 | 20231127 | 123000 | 6219558460 | 15840 | 15830 | 15840 | 15830 | 1331 |
| 409 | 20231127 | 122900 | 6198487060 | 15840 | 15840 | 15850 | 15840 | 358 |
| 410 | 20231127 | 122800 | 6192816330 | 15840 | 15850 | 15850 | 15840 | 203 |
| 411 | 20231127 | 122700 | 6189600800 | 15840 | 15840 | 15840 | 15840 | 9618 |
| 412 | 20231127 | 122600 | 6037251680 | 15840 | 15850 | 15850 | 15840 | 2460 |
| 413 | 20231127 | 122500 | 5998264380 | 15860 | 15860 | 15870 | 15860 | 2830 |
| 414 | 20231127 | 122400 | 5953380530 | 15870 | 15860 | 15870 | 15860 | 13 |
| 415 | 20231127 | 122300 | 5953174240 | 15870 | 15870 | 15870 | 15860 | 73 |
| 416 | 20231127 | 122200 | 5952015750 | 15870 | 15870 | 15870 | 15860 | 372 |
| 417 | 20231127 | 122100 | 5946112130 | 15870 | 15870 | 15870 | 15870 | 31 |
| 418 | 20231127 | 122000 | 5945620160 | 15870 | 15860 | 15870 | 15860 | 289 |
| 419 | 20231127 | 121900 | 5941035090 | 15860 | 15870 | 15870 | 15860 | 634 |
| 420 | 20231127 | 121800 | 5930974630 | 15870 | 15860 | 15870 | 15860 | 301 |
| 421 | 20231127 | 121700 | 5926200690 | 15870 | 15870 | 15870 | 15860 | 197 |
| 422 | 20231127 | 121600 | 5923074320 | 15870 | 15860 | 15870 | 15860 | 134 |
| 423 | 20231127 | 121500 | 5920949070 | 15860 | 15860 | 15860 | 15850 | 219 |
| 424 | 20231127 | 121400 | 5917475750 | 15870 | 15870 | 15870 | 15860 | 258 |
| 425 | 20231127 | 121300 | 5913381320 | 15850 | 15840 | 15850 | 15830 | 2664 |
| 426 | 20231127 | 121200 | 5871168180 | 15840 | 15870 | 15870 | 15840 | 11291 |
| 427 | 20231127 | 121100 | 5692220910 | 15870 | 15860 | 15870 | 15850 | 1401 |
| 428 | 20231127 | 121000 | 5670002660 | 15860 | 15880 | 15880 | 15860 | 4202 |
| 429 | 20231127 | 120900 | 5603339940 | 15890 | 15890 | 15890 | 15890 | 196 |
| 430 | 20231127 | 120800 | 5600225500 | 15890 | 15880 | 15890 | 15880 | 8 |
| 431 | 20231127 | 120700 | 5600098440 | 15910 | 15880 | 15910 | 15880 | 322 |
| 432 | 20231127 | 120600 | 5594977490 | 15880 | 15900 | 15910 | 15880 | 9473 |
| 433 | 20231127 | 120500 | 5444392900 | 15900 | 15900 | 15910 | 15900 | 72 |
| 434 | 20231127 | 120400 | 5443248010 | 15910 | 15910 | 15910 | 15900 | 190 |
| 435 | 20231127 | 120300 | 5440225140 | 15900 | 15920 | 15920 | 15900 | 2061 |
| 436 | 20231127 | 120200 | 5407434630 | 15910 | 15910 | 15910 | 15910 | 307 |
| 437 | 20231127 | 120100 | 5402550260 | 15910 | 15920 | 15920 | 15900 | 265 |
| 438 | 20231127 | 120000 | 5398332500 | 15920 | 15910 | 15920 | 15910 | 599 |
| 439 | 20231127 | 115900 | 5388802390 | 15910 | 15920 | 15920 | 15910 | 234 |
| 440 | 20231127 | 115800 | 5385077150 | 15920 | 15920 | 15920 | 15910 | 95 |
| 441 | 20231127 | 115700 | 5383564770 | 15920 | 15910 | 15920 | 15900 | 1979 |
| 442 | 20231127 | 115600 | 5352079040 | 15910 | 15910 | 15910 | 15900 | 336 |
| 443 | 20231127 | 115500 | 5346733800 | 15910 | 15900 | 15910 | 15900 | 38 |
| 444 | 20231127 | 115400 | 5346129240 | 15910 | 15910 | 15910 | 15910 | 8095 |
| 445 | 20231127 | 115300 | 5217337790 | 15920 | 15920 | 15920 | 15910 | 419 |
| 446 | 20231127 | 115200 | 5210667330 | 15930 | 15920 | 15930 | 15920 | 467 |
| 447 | 20231127 | 115100 | 5203232430 | 15920 | 15920 | 15920 | 15910 | 275 |
| 448 | 20231127 | 115000 | 5198854460 | 15920 | 15910 | 15930 | 15910 | 192 |
| 449 | 20231127 | 114900 | 5195797820 | 15920 | 15930 | 15930 | 15920 | 2211 |
| 450 | 20231127 | 114800 | 5160598590 | 15920 | 15930 | 15930 | 15920 | 116 |
| 451 | 20231127 | 114700 | 5158750730 | 15930 | 15950 | 15950 | 15930 | 404 |
| 452 | 20231127 | 114600 | 5152314800 | 15920 | 15930 | 15950 | 15920 | 562 |
| 453 | 20231127 | 114500 | 5143364990 | 15930 | 15930 | 15950 | 15930 | 960 |
| 454 | 20231127 | 114400 | 5128070020 | 15950 | 15930 | 15950 | 15930 | 316 |
| 455 | 20231127 | 114300 | 5123036020 | 15950 | 15930 | 15950 | 15930 | 179 |
| 456 | 20231127 | 114200 | 5120182000 | 15940 | 15950 | 15950 | 15930 | 633 |
| 457 | 20231127 | 114100 | 5110091210 | 15950 | 15940 | 15950 | 15940 | 533 |
| 458 | 20231127 | 114000 | 5101591580 | 15940 | 15950 | 15950 | 15930 | 332 |
| 459 | 20231127 | 113900 | 5096297520 | 15950 | 15930 | 15950 | 15930 | 150 |
| 460 | 20231127 | 113800 | 5093906090 | 15940 | 15940 | 15940 | 15940 | 91 |
| 461 | 20231127 | 113700 | 5092455550 | 15940 | 15930 | 15940 | 15930 | 282 |
| 462 | 20231127 | 113600 | 5087960600 | 15930 | 15940 | 15940 | 15930 | 244 |
| 463 | 20231127 | 113500 | 5084071410 | 15940 | 15920 | 15940 | 15920 | 1109 |
| 464 | 20231127 | 113400 | 5066403190 | 15920 | 15920 | 15930 | 15920 | 77 |
| 465 | 20231127 | 113300 | 5065176750 | 15920 | 15920 | 15930 | 15920 | 21 |
| 466 | 20231127 | 113200 | 5064842380 | 15920 | 15920 | 15920 | 15920 | 175 |
| 467 | 20231127 | 113100 | 5062056380 | 15920 | 15930 | 15930 | 15920 | 1216 |
| 468 | 20231127 | 113000 | 5042695520 | 15920 | 15920 | 15940 | 15920 | 13 |
| 469 | 20231127 | 112900 | 5042488370 | 15930 | 15920 | 15930 | 15920 | 1233 |
| 470 | 20231127 | 112800 | 5022856020 | 15920 | 15940 | 15940 | 15920 | 905 |
| 471 | 20231127 | 112700 | 5008440920 | 15930 | 15940 | 15940 | 15930 | 213 |
| 472 | 20231127 | 112600 | 5005045910 | 15940 | 15950 | 15950 | 15940 | 360 |
| 473 | 20231127 | 112500 | 4999303920 | 15960 | 15940 | 15960 | 15940 | 349 |
| 474 | 20231127 | 112400 | 4993738870 | 15950 | 15950 | 15960 | 15950 | 779 |
| 475 | 20231127 | 112300 | 4981309960 | 15960 | 15940 | 15960 | 15940 | 359 |
| 476 | 20231127 | 112200 | 4975583400 | 15940 | 15930 | 15940 | 15920 | 557 |
| 477 | 20231127 | 112100 | 4966709700 | 15930 | 15930 | 15940 | 15930 | 392 |
| 478 | 20231127 | 112000 | 4960464360 | 15930 | 15930 | 15930 | 15930 | 54 |
| 479 | 20231127 | 111900 | 4959604140 | 15930 | 15920 | 15930 | 15920 | 100 |
| 480 | 20231127 | 111800 | 4958011510 | 15920 | 15920 | 15930 | 15920 | 1269 |
| 481 | 20231127 | 111700 | 4937808310 | 15920 | 15930 | 15950 | 15920 | 40 |
| 482 | 20231127 | 111600 | 4937171110 | 15930 | 15920 | 15930 | 15920 | 261 |
| 483 | 20231127 | 111500 | 4933013400 | 15930 | 15950 | 15950 | 15930 | 5024 |
| 484 | 20231127 | 111400 | 4852976230 | 15940 | 15950 | 15950 | 15940 | 307 |
| 485 | 20231127 | 111300 | 4848082050 | 15950 | 15930 | 15950 | 15930 | 235 |
| 486 | 20231127 | 111200 | 4844335280 | 15940 | 15940 | 15950 | 15930 | 76 |
| 487 | 20231127 | 111100 | 4843123850 | 15930 | 15930 | 15940 | 15930 | 108 |
| 488 | 20231127 | 111000 | 4841402410 | 15940 | 15930 | 15960 | 15930 | 585 |
| 489 | 20231127 | 110900 | 4832067650 | 15950 | 15930 | 15950 | 15930 | 392 |
| 490 | 20231127 | 110800 | 4825816900 | 15940 | 15940 | 15940 | 15930 | 354 |
| 491 | 20231127 | 110700 | 4820176890 | 15940 | 15940 | 15940 | 15920 | 1474 |
| 492 | 20231127 | 110600 | 4796697060 | 15930 | 15940 | 15940 | 15930 | 634 |
| 493 | 20231127 | 110500 | 4786593310 | 15940 | 15950 | 15950 | 15940 | 1348 |
| 494 | 20231127 | 110400 | 4765104130 | 15950 | 15960 | 15960 | 15940 | 4395 |
| 495 | 20231127 | 110300 | 4694984030 | 15970 | 15960 | 15970 | 15960 | 323 |
| 496 | 20231127 | 110200 | 4689826960 | 15980 | 15970 | 15990 | 15960 | 1561 |
| 497 | 20231127 | 110100 | 4664892990 | 15980 | 15980 | 15980 | 15970 | 262 |
| 498 | 20231127 | 110000 | 4660706450 | 15980 | 15980 | 15980 | 15970 | 127 |
| 499 | 20231127 | 105900 | 4658677030 | 15980 | 15990 | 15990 | 15980 | 204 |
| 500 | 20231127 | 105800 | 4655416520 | 15980 | 15980 | 15990 | 15970 | 233 |
| 501 | 20231127 | 105700 | 4651693180 | 15980 | 15990 | 15990 | 15970 | 809 |
| 502 | 20231127 | 105600 | 4638765610 | 15980 | 15980 | 15990 | 15980 | 281 |
| 503 | 20231127 | 105500 | 4634274350 | 15990 | 15990 | 15990 | 15980 | 84 |
| 504 | 20231127 | 105400 | 4632931280 | 15990 | 15980 | 15990 | 15980 | 103 |
| 505 | 20231127 | 105300 | 4631284350 | 15980 | 15980 | 15980 | 15980 | 12 |
| 506 | 20231127 | 105200 | 4631092590 | 15980 | 15970 | 15990 | 15970 | 361 |
| 507 | 20231127 | 105100 | 4625323280 | 16000 | 16000 | 16000 | 15970 | 4884 |
| 508 | 20231127 | 105000 | 4547298100 | 15990 | 15990 | 16000 | 15990 | 156 |
| 509 | 20231127 | 104900 | 4544803640 | 16000 | 15990 | 16000 | 15970 | 9861 |
| 510 | 20231127 | 104800 | 4387211960 | 16000 | 16000 | 16000 | 15990 | 1633 |
| 511 | 20231127 | 104700 | 4361088980 | 15990 | 15990 | 16000 | 15990 | 491 |
| 512 | 20231127 | 104600 | 4353233050 | 15990 | 16000 | 16000 | 15990 | 290 |
| 513 | 20231127 | 104500 | 4348593180 | 15990 | 15990 | 16000 | 15990 | 624 |
| 514 | 20231127 | 104400 | 4338612950 | 15990 | 15990 | 15990 | 15980 | 1260 |
| 515 | 20231127 | 104300 | 4318465560 | 15990 | 16010 | 16010 | 15990 | 3437 |
| 516 | 20231127 | 104200 | 4263472980 | 16010 | 16010 | 16020 | 16010 | 319 |
| 517 | 20231127 | 104100 | 4258365640 | 16010 | 16010 | 16020 | 16010 | 1406 |
| 518 | 20231127 | 104000 | 4235846650 | 16010 | 16010 | 16020 | 16010 | 234 |
| 519 | 20231127 | 103900 | 4232100300 | 16020 | 16010 | 16020 | 16000 | 936 |
| 520 | 20231127 | 103800 | 4217110940 | 16000 | 16010 | 16020 | 16000 | 345 |
| 521 | 20231127 | 103700 | 4211586990 | 16020 | 16010 | 16020 | 16000 | 866 |
| 522 | 20231127 | 103600 | 4197722330 | 16010 | 16010 | 16020 | 16000 | 196 |
| 523 | 20231127 | 103500 | 4194583640 | 16000 | 15990 | 16000 | 15990 | 1994 |
| 524 | 20231127 | 103400 | 4162685760 | 15990 | 16000 | 16010 | 15990 | 974 |
| 525 | 20231127 | 103300 | 4147101300 | 16020 | 16020 | 16020 | 16010 | 2037 |
| 526 | 20231127 | 103200 | 4114488010 | 16020 | 16010 | 16030 | 16010 | 619 |
| 527 | 20231127 | 103100 | 4104568390 | 16020 | 16020 | 16030 | 16010 | 370 |
| 528 | 20231127 | 103000 | 4098640200 | 16020 | 16010 | 16030 | 16010 | 1135 |
| 529 | 20231127 | 102900 | 4080456810 | 16020 | 16020 | 16020 | 16010 | 773 |
| 530 | 20231127 | 102800 | 4068074970 | 16010 | 16010 | 16020 | 16010 | 211 |
| 531 | 20231127 | 102700 | 4064696060 | 16010 | 16010 | 16020 | 16010 | 363 |
| 532 | 20231127 | 102600 | 4058883660 | 16010 | 16010 | 16020 | 16000 | 1641 |
| 533 | 20231127 | 102500 | 4032598950 | 16010 | 16010 | 16010 | 16000 | 428 |
| 534 | 20231127 | 102400 | 4025746700 | 16010 | 16010 | 16010 | 16010 | 160 |
| 535 | 20231127 | 102300 | 4023185100 | 16010 | 16010 | 16010 | 16000 | 186 |
| 536 | 20231127 | 102200 | 4020207270 | 16010 | 16020 | 16020 | 16000 | 2077 |
| 537 | 20231127 | 102100 | 3986943900 | 16010 | 16020 | 16030 | 15980 | 520 |
| 538 | 20231127 | 102000 | 3978614580 | 16030 | 16020 | 16030 | 15980 | 1633 |
| 539 | 20231127 | 101900 | 3952464690 | 16030 | 16030 | 16030 | 16020 | 375 |
| 540 | 20231127 | 101800 | 3946455730 | 16030 | 16030 | 16030 | 16020 | 2981 |
| 541 | 20231127 | 101700 | 3898690840 | 16030 | 16020 | 16030 | 16020 | 1475 |
| 542 | 20231127 | 101600 | 3875051470 | 16010 | 16010 | 16020 | 16010 | 2958 |
| 543 | 20231127 | 101500 | 3827664450 | 16020 | 15980 | 16020 | 15980 | 28314 |
| 544 | 20231127 | 101400 | 3374858450 | 15980 | 15980 | 15990 | 15980 | 593 |
| 545 | 20231127 | 101300 | 3365381650 | 15980 | 15980 | 15990 | 15980 | 1612 |
| 546 | 20231127 | 101200 | 3339619880 | 15980 | 15990 | 15990 | 15980 | 356 |
| 547 | 20231127 | 101100 | 3333929120 | 15990 | 15980 | 15990 | 15980 | 2041 |
| 548 | 20231127 | 101000 | 3301301720 | 15990 | 15970 | 15990 | 15970 | 4434 |
| 549 | 20231127 | 100900 | 3230422990 | 15970 | 15980 | 15980 | 15970 | 1976 |
| 550 | 20231127 | 100800 | 3198858360 | 15980 | 15980 | 15980 | 15980 | 1073 |
| 551 | 20231127 | 100700 | 3181711820 | 15980 | 15980 | 15990 | 15980 | 3223 |
| 552 | 20231127 | 100600 | 3130205290 | 15980 | 15980 | 15990 | 15980 | 1329 |
| 553 | 20231127 | 100500 | 3108964710 | 15980 | 15980 | 15990 | 15980 | 1003 |
| 554 | 20231127 | 100400 | 3092934750 | 15980 | 15980 | 15980 | 15980 | 157 |
| 555 | 20231127 | 100300 | 3090425890 | 15970 | 15970 | 15980 | 15960 | 863 |
| 556 | 20231127 | 100200 | 3076650730 | 15970 | 15980 | 15980 | 15960 | 511 |
| 557 | 20231127 | 100100 | 3068487350 | 15970 | 16000 | 16000 | 15970 | 2278 |
| 558 | 20231127 | 100000 | 3032103980 | 15970 | 15970 | 16000 | 15970 | 1790 |
| 559 | 20231127 | 095900 | 3003478040 | 15970 | 16000 | 16000 | 15970 | 8976 |
| 560 | 20231127 | 095800 | 2859953550 | 16000 | 16020 | 16020 | 16000 | 1040 |
| 561 | 20231127 | 095700 | 2843311800 | 16010 | 16000 | 16010 | 16000 | 934 |
| 562 | 20231127 | 095600 | 2828363670 | 16010 | 16000 | 16030 | 15990 | 2353 |
| 563 | 20231127 | 095500 | 2790695720 | 16000 | 16000 | 16010 | 16000 | 1339 |
| 564 | 20231127 | 095400 | 2769270960 | 16010 | 16000 | 16030 | 16000 | 1614 |
| 565 | 20231127 | 095300 | 2743425690 | 16010 | 16020 | 16020 | 16000 | 2226 |
| 566 | 20231127 | 095200 | 2707795380 | 16020 | 16050 | 16050 | 16020 | 1139 |
| 567 | 20231127 | 095100 | 2689537060 | 16030 | 16060 | 16060 | 16030 | 2985 |
| 568 | 20231127 | 095000 | 2641625200 | 16060 | 16050 | 16070 | 16050 | 4062 |
| 569 | 20231127 | 094900 | 2576353870 | 16060 | 16030 | 16060 | 16030 | 8865 |
| 570 | 20231127 | 094800 | 2434092430 | 16040 | 15990 | 16040 | 15990 | 19401 |
| 571 | 20231127 | 094700 | 2123506050 | 16000 | 15990 | 16000 | 15990 | 3145 |
| 572 | 20231127 | 094600 | 2073214500 | 15980 | 15990 | 16000 | 15980 | 7208 |
| 573 | 20231127 | 094500 | 1957953780 | 15990 | 15970 | 15990 | 15970 | 7302 |
| 574 | 20231127 | 094400 | 1841273180 | 15970 | 15950 | 15970 | 15950 | 4299 |
| 575 | 20231127 | 094300 | 1772650530 | 15960 | 15960 | 15960 | 15950 | 2313 |
| 576 | 20231127 | 094200 | 1735735740 | 15960 | 15940 | 15960 | 15940 | 2658 |
| 577 | 20231127 | 094100 | 1693330280 | 15950 | 15930 | 15950 | 15930 | 6925 |
| 578 | 20231127 | 094000 | 1582952130 | 15940 | 15910 | 15940 | 15910 | 7433 |
| 579 | 20231127 | 093900 | 1464628860 | 15910 | 15900 | 15910 | 15900 | 838 |
| 580 | 20231127 | 093800 | 1451298330 | 15900 | 15880 | 15910 | 15880 | 4006 |
| 581 | 20231127 | 093700 | 1387607720 | 15890 | 15890 | 15890 | 15880 | 238 |
| 582 | 20231127 | 093600 | 1383826210 | 15890 | 15890 | 15890 | 15880 | 603 |
| 583 | 20231127 | 093500 | 1374249400 | 15890 | 15890 | 15890 | 15870 | 343 |
| 584 | 20231127 | 093400 | 1368799600 | 15890 | 15850 | 15910 | 15850 | 32782 |
| 585 | 20231127 | 093300 | 848013270 | 15850 | 15850 | 15850 | 15840 | 59 |
| 586 | 20231127 | 093200 | 847078130 | 15850 | 15850 | 15850 | 15840 | 158 |
| 587 | 20231127 | 093100 | 844573950 | 15850 | 15850 | 15850 | 15840 | 342 |
| 588 | 20231127 | 093000 | 839153270 | 15850 | 15830 | 15850 | 15830 | 601 |
| 589 | 20231127 | 092900 | 829634060 | 15830 | 15840 | 15840 | 15830 | 1483 |
| 590 | 20231127 | 092800 | 806157450 | 15840 | 15840 | 15850 | 15830 | 471 |
| 591 | 20231127 | 092700 | 798696720 | 15830 | 15830 | 15830 | 15830 | 959 |
| 592 | 20231127 | 092600 | 783515750 | 15830 | 15840 | 15850 | 15830 | 2376 |
| 593 | 20231127 | 092500 | 745899830 | 15850 | 15850 | 15850 | 15840 | 1823 |
| 594 | 20231127 | 092400 | 717019010 | 15840 | 15850 | 15850 | 15840 | 604 |
| 595 | 20231127 | 092300 | 707446850 | 15850 | 15850 | 15850 | 15840 | 1095 |
| 596 | 20231127 | 092200 | 690093140 | 15850 | 15840 | 15850 | 15830 | 202 |
| 597 | 20231127 | 092100 | 686893240 | 15840 | 15840 | 15840 | 15840 | 746 |
| 598 | 20231127 | 092000 | 675076600 | 15840 | 15840 | 15840 | 15830 | 179 |
| 599 | 20231127 | 091900 | 672241370 | 15840 | 15830 | 15840 | 15830 | 569 |
| 600 | 20231127 | 091800 | 663233760 | 15830 | 15840 | 15840 | 15830 | 1122 |
| 601 | 20231127 | 091700 | 645465410 | 15840 | 15830 | 15860 | 15830 | 325 |
| 602 | 20231127 | 091600 | 640318340 | 15830 | 15840 | 15860 | 15830 | 1250 |
| 603 | 20231127 | 091500 | 620523460 | 15830 | 15860 | 15860 | 15830 | 1020 |
| 604 | 20231127 | 091400 | 604363740 | 15860 | 15850 | 15870 | 15840 | 1239 |
| 605 | 20231127 | 091300 | 584707970 | 15860 | 15840 | 15860 | 15840 | 305 |
| 606 | 20231127 | 091200 | 579874730 | 15870 | 15860 | 15870 | 15860 | 651 |
| 607 | 20231127 | 091100 | 569546770 | 15870 | 15870 | 15870 | 15860 | 413 |
| 608 | 20231127 | 091000 | 562992720 | 15870 | 15830 | 15870 | 15830 | 920 |
| 609 | 20231127 | 090900 | 548403360 | 15830 | 15830 | 15860 | 15820 | 1534 |
| 610 | 20231127 | 090800 | 524094950 | 15830 | 15830 | 15830 | 15820 | 1237 |
| 611 | 20231127 | 090700 | 504521370 | 15830 | 15860 | 15860 | 15830 | 1023 |
| 612 | 20231127 | 090600 | 488322100 | 15850 | 15860 | 15860 | 15850 | 186 |
| 613 | 20231127 | 090500 | 485373980 | 15860 | 15870 | 15870 | 15840 | 920 |
| 614 | 20231127 | 090400 | 470776650 | 15850 | 15860 | 15870 | 15850 | 3960 |
| 615 | 20231127 | 090300 | 408001910 | 15850 | 15870 | 15870 | 15850 | 751 |
| 616 | 20231127 | 090200 | 396093980 | 15870 | 15870 | 15880 | 15840 | 494 |
| 617 | 20231127 | 090100 | 388253210 | 15800 | 15870 | 15900 | 15790 | 20695 |
| 618 | 20231127 | 090000 | 59563870 | 15860 | 15840 | 15870 | 15840 | 3759 |