30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 3 | 20231127 | 190200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 4 | 20231127 | 190100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 5 | 20231127 | 190000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 6 | 20231127 | 185900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 7 | 20231127 | 185800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 8 | 20231127 | 185700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 9 | 20231127 | 185600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 10 | 20231127 | 185500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 11 | 20231127 | 185400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 12 | 20231127 | 185300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 13 | 20231127 | 185200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 14 | 20231127 | 185100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 15 | 20231127 | 185000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 16 | 20231127 | 184900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 17 | 20231127 | 184800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 18 | 20231127 | 184700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 19 | 20231127 | 184600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 20 | 20231127 | 184500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 21 | 20231127 | 184400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 22 | 20231127 | 184300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 23 | 20231127 | 184200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 24 | 20231127 | 184100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 25 | 20231127 | 184000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 26 | 20231127 | 183900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 27 | 20231127 | 183800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 28 | 20231127 | 183700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 29 | 20231127 | 183600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 30 | 20231127 | 183500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 31 | 20231127 | 183400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 32 | 20231127 | 183300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 33 | 20231127 | 183200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 34 | 20231127 | 183100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 35 | 20231127 | 183000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 36 | 20231127 | 182900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 37 | 20231127 | 182800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 38 | 20231127 | 182700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 39 | 20231127 | 182600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 40 | 20231127 | 182500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 41 | 20231127 | 182400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 42 | 20231127 | 182300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 43 | 20231127 | 182200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 44 | 20231127 | 182100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 45 | 20231127 | 182000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 46 | 20231127 | 181900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 47 | 20231127 | 181800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 48 | 20231127 | 181700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 49 | 20231127 | 181600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 50 | 20231127 | 181500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 51 | 20231127 | 181400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 52 | 20231127 | 181300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 53 | 20231127 | 181200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 54 | 20231127 | 181100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 55 | 20231127 | 181000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 56 | 20231127 | 180900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 57 | 20231127 | 180800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 58 | 20231127 | 180700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 59 | 20231127 | 180600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 60 | 20231127 | 180500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 61 | 20231127 | 180400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 62 | 20231127 | 180300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 63 | 20231127 | 180200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 64 | 20231127 | 180100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 65 | 20231127 | 180000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 66 | 20231127 | 175900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 67 | 20231127 | 175800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 68 | 20231127 | 175700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 69 | 20231127 | 175600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 70 | 20231127 | 175500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 71 | 20231127 | 175400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 72 | 20231127 | 175300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 73 | 20231127 | 175200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 74 | 20231127 | 175100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 75 | 20231127 | 175000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 76 | 20231127 | 174900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 77 | 20231127 | 174800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 78 | 20231127 | 174700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 79 | 20231127 | 174600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 80 | 20231127 | 174500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 81 | 20231127 | 174400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 82 | 20231127 | 174300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 83 | 20231127 | 174200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 84 | 20231127 | 174100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 85 | 20231127 | 174000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 86 | 20231127 | 173900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 87 | 20231127 | 173800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 88 | 20231127 | 173700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 89 | 20231127 | 173600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 90 | 20231127 | 173500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 91 | 20231127 | 173400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 92 | 20231127 | 173300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 93 | 20231127 | 173200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 94 | 20231127 | 173100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 95 | 20231127 | 173000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 96 | 20231127 | 172900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 97 | 20231127 | 172800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 98 | 20231127 | 172700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 99 | 20231127 | 172600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 100 | 20231127 | 172500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 101 | 20231127 | 172400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 102 | 20231127 | 172300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 103 | 20231127 | 172200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 104 | 20231127 | 172100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 105 | 20231127 | 172000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 106 | 20231127 | 171900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 107 | 20231127 | 171800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 108 | 20231127 | 171700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 109 | 20231127 | 171600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 110 | 20231127 | 171500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 111 | 20231127 | 171400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 112 | 20231127 | 171300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 113 | 20231127 | 171200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 114 | 20231127 | 171100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 115 | 20231127 | 171000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 116 | 20231127 | 170900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 117 | 20231127 | 170800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 118 | 20231127 | 170700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 119 | 20231127 | 170600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 120 | 20231127 | 170500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 121 | 20231127 | 170400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 122 | 20231127 | 170300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 123 | 20231127 | 170200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 124 | 20231127 | 170100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 125 | 20231127 | 170000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 126 | 20231127 | 165900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 127 | 20231127 | 165800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 128 | 20231127 | 165700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 129 | 20231127 | 165600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 130 | 20231127 | 165500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 131 | 20231127 | 165400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 132 | 20231127 | 165300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 133 | 20231127 | 165200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 134 | 20231127 | 165100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 135 | 20231127 | 165000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 136 | 20231127 | 164900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 137 | 20231127 | 164800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 138 | 20231127 | 164700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 139 | 20231127 | 164600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 140 | 20231127 | 164500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 141 | 20231127 | 164400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 142 | 20231127 | 164300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 143 | 20231127 | 164200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 144 | 20231127 | 164100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 145 | 20231127 | 164000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 146 | 20231127 | 163900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 147 | 20231127 | 163800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 148 | 20231127 | 163700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 149 | 20231127 | 163600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 150 | 20231127 | 163500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 151 | 20231127 | 163400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 152 | 20231127 | 163300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 153 | 20231127 | 163200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 154 | 20231127 | 163100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 155 | 20231127 | 163000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 156 | 20231127 | 162900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 157 | 20231127 | 162800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 158 | 20231127 | 162700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 159 | 20231127 | 162600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 160 | 20231127 | 162500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 161 | 20231127 | 162400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 162 | 20231127 | 162300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 163 | 20231127 | 162200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 164 | 20231127 | 162100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 165 | 20231127 | 162000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 166 | 20231127 | 161900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 167 | 20231127 | 161800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 168 | 20231127 | 161700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 169 | 20231127 | 161600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 170 | 20231127 | 161500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 171 | 20231127 | 161400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 172 | 20231127 | 161300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 173 | 20231127 | 161200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 174 | 20231127 | 161100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 175 | 20231127 | 161000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 176 | 20231127 | 160900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 177 | 20231127 | 160800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 178 | 20231127 | 160700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 179 | 20231127 | 160600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 180 | 20231127 | 160500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 181 | 20231127 | 160400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 182 | 20231127 | 160300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 183 | 20231127 | 160200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 184 | 20231127 | 160100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 185 | 20231127 | 160000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 186 | 20231127 | 155900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 187 | 20231127 | 155800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 188 | 20231127 | 155700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 189 | 20231127 | 155600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 190 | 20231127 | 155500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 191 | 20231127 | 155400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 192 | 20231127 | 155300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 193 | 20231127 | 155200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 194 | 20231127 | 155100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 195 | 20231127 | 155000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 196 | 20231127 | 154900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 197 | 20231127 | 154800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 198 | 20231127 | 154700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 199 | 20231127 | 154600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 200 | 20231127 | 154500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 201 | 20231127 | 154400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 202 | 20231127 | 154300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 203 | 20231127 | 154200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 204 | 20231127 | 154100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 205 | 20231127 | 154000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 206 | 20231127 | 153900 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 207 | 20231127 | 153800 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 208 | 20231127 | 153700 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 209 | 20231127 | 153600 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 210 | 20231127 | 153500 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 211 | 20231127 | 153400 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 212 | 20231127 | 153300 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 213 | 20231127 | 153200 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 214 | 20231127 | 153100 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 0 |
| 215 | 20231127 | 153000 | 2160853550 | 7280 | 7280 | 7280 | 7280 | 35321 |
| 216 | 20231127 | 152900 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 217 | 20231127 | 152800 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 218 | 20231127 | 152700 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 219 | 20231127 | 152600 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 220 | 20231127 | 152500 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 221 | 20231127 | 152400 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 222 | 20231127 | 152300 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 223 | 20231127 | 152200 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 224 | 20231127 | 152100 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 225 | 20231127 | 152000 | 1903716670 | 7230 | 7230 | 7230 | 7230 | 0 |
| 226 | 20231127 | 151900 | 1903716670 | 7230 | 7260 | 7260 | 7230 | 3880 |
| 227 | 20231127 | 151800 | 1875659000 | 7260 | 7250 | 7260 | 7230 | 286 |
| 228 | 20231127 | 151700 | 1873588750 | 7250 | 7260 | 7270 | 7250 | 479 |
| 229 | 20231127 | 151600 | 1870114370 | 7270 | 7260 | 7270 | 7260 | 368 |
| 230 | 20231127 | 151500 | 1867442670 | 7260 | 7260 | 7270 | 7260 | 2529 |
| 231 | 20231127 | 151400 | 1849082120 | 7270 | 7270 | 7270 | 7260 | 161 |
| 232 | 20231127 | 151300 | 1847912730 | 7270 | 7260 | 7270 | 7260 | 425 |
| 233 | 20231127 | 151200 | 1844825090 | 7270 | 7260 | 7270 | 7260 | 318 |
| 234 | 20231127 | 151100 | 1842516300 | 7260 | 7260 | 7270 | 7260 | 1990 |
| 235 | 20231127 | 151000 | 1828064790 | 7260 | 7250 | 7260 | 7250 | 1212 |
| 236 | 20231127 | 150900 | 1819265700 | 7250 | 7260 | 7260 | 7250 | 122 |
| 237 | 20231127 | 150800 | 1818381190 | 7250 | 7240 | 7260 | 7240 | 2822 |
| 238 | 20231127 | 150700 | 1797921680 | 7240 | 7250 | 7250 | 7230 | 433 |
| 239 | 20231127 | 150600 | 1794787780 | 7230 | 7230 | 7250 | 7230 | 303 |
| 240 | 20231127 | 150500 | 1792595250 | 7230 | 7230 | 7230 | 7230 | 0 |
| 241 | 20231127 | 150400 | 1792595250 | 7230 | 7240 | 7250 | 7230 | 846 |
| 242 | 20231127 | 150300 | 1786471740 | 7250 | 7230 | 7250 | 7230 | 167 |
| 243 | 20231127 | 150200 | 1785263730 | 7250 | 7240 | 7250 | 7230 | 760 |
| 244 | 20231127 | 150100 | 1779762280 | 7240 | 7230 | 7240 | 7230 | 1408 |
| 245 | 20231127 | 150000 | 1769580380 | 7230 | 7230 | 7230 | 7230 | 109 |
| 246 | 20231127 | 145900 | 1768792310 | 7230 | 7230 | 7250 | 7230 | 211 |
| 247 | 20231127 | 145800 | 1767266740 | 7230 | 7230 | 7230 | 7230 | 113 |
| 248 | 20231127 | 145700 | 1766449750 | 7230 | 7230 | 7230 | 7230 | 64 |
| 249 | 20231127 | 145600 | 1765987030 | 7250 | 7230 | 7250 | 7230 | 2085 |
| 250 | 20231127 | 145500 | 1750908820 | 7230 | 7230 | 7230 | 7230 | 99 |
| 251 | 20231127 | 145400 | 1750193050 | 7230 | 7250 | 7250 | 7230 | 232 |
| 252 | 20231127 | 145300 | 1748515630 | 7230 | 7230 | 7230 | 7230 | 72 |
| 253 | 20231127 | 145200 | 1747995070 | 7230 | 7250 | 7250 | 7230 | 2742 |
| 254 | 20231127 | 145100 | 1728116100 | 7230 | 7230 | 7230 | 7230 | 594 |
| 255 | 20231127 | 145000 | 1723821480 | 7230 | 7240 | 7240 | 7230 | 1096 |
| 256 | 20231127 | 144900 | 1715886820 | 7240 | 7250 | 7250 | 7240 | 587 |
| 257 | 20231127 | 144800 | 1711636920 | 7240 | 7240 | 7250 | 7240 | 185 |
| 258 | 20231127 | 144700 | 1710297490 | 7240 | 7240 | 7240 | 7240 | 143 |
| 259 | 20231127 | 144600 | 1709262170 | 7250 | 7240 | 7250 | 7240 | 1687 |
| 260 | 20231127 | 144500 | 1697032340 | 7240 | 7240 | 7240 | 7240 | 660 |
| 261 | 20231127 | 144400 | 1692253940 | 7240 | 7250 | 7250 | 7240 | 414 |
| 262 | 20231127 | 144300 | 1689252470 | 7250 | 7240 | 7250 | 7240 | 1746 |
| 263 | 20231127 | 144200 | 1676607340 | 7230 | 7240 | 7240 | 7230 | 598 |
| 264 | 20231127 | 144100 | 1672279050 | 7230 | 7220 | 7240 | 7220 | 1055 |
| 265 | 20231127 | 144000 | 1664653530 | 7220 | 7220 | 7230 | 7220 | 179 |
| 266 | 20231127 | 143900 | 1663361120 | 7220 | 7230 | 7230 | 7220 | 193 |
| 267 | 20231127 | 143800 | 1661967640 | 7220 | 7230 | 7230 | 7220 | 199 |
| 268 | 20231127 | 143700 | 1660530850 | 7230 | 7230 | 7250 | 7230 | 310 |
| 269 | 20231127 | 143600 | 1658289450 | 7230 | 7230 | 7250 | 7230 | 259 |
| 270 | 20231127 | 143500 | 1656415440 | 7230 | 7230 | 7230 | 7230 | 81 |
| 271 | 20231127 | 143400 | 1655829810 | 7230 | 7240 | 7240 | 7230 | 36 |
| 272 | 20231127 | 143300 | 1655569480 | 7240 | 7240 | 7240 | 7230 | 51 |
| 273 | 20231127 | 143200 | 1655200290 | 7240 | 7240 | 7240 | 7240 | 0 |
| 274 | 20231127 | 143100 | 1655200290 | 7240 | 7220 | 7250 | 7220 | 2711 |
| 275 | 20231127 | 143000 | 1635578750 | 7220 | 7220 | 7220 | 7220 | 10 |
| 276 | 20231127 | 142900 | 1635506550 | 7220 | 7220 | 7230 | 7220 | 630 |
| 277 | 20231127 | 142800 | 1630957890 | 7220 | 7230 | 7230 | 7220 | 302 |
| 278 | 20231127 | 142700 | 1628776340 | 7220 | 7230 | 7230 | 7220 | 836 |
| 279 | 20231127 | 142600 | 1622733520 | 7220 | 7220 | 7220 | 7220 | 200 |
| 280 | 20231127 | 142500 | 1621289520 | 7220 | 7230 | 7230 | 7220 | 407 |
| 281 | 20231127 | 142400 | 1618350970 | 7220 | 7230 | 7240 | 7220 | 557 |
| 282 | 20231127 | 142300 | 1614323510 | 7230 | 7230 | 7240 | 7230 | 139 |
| 283 | 20231127 | 142200 | 1613318530 | 7230 | 7240 | 7240 | 7230 | 145 |
| 284 | 20231127 | 142100 | 1612269700 | 7250 | 7250 | 7250 | 7240 | 217 |
| 285 | 20231127 | 142000 | 1610697390 | 7250 | 7250 | 7250 | 7240 | 102 |
| 286 | 20231127 | 141900 | 1609958850 | 7250 | 7250 | 7250 | 7240 | 306 |
| 287 | 20231127 | 141800 | 1607743280 | 7250 | 7240 | 7250 | 7240 | 95 |
| 288 | 20231127 | 141700 | 1607055460 | 7230 | 7240 | 7240 | 7230 | 106 |
| 289 | 20231127 | 141600 | 1606289020 | 7230 | 7230 | 7230 | 7230 | 97 |
| 290 | 20231127 | 141500 | 1605587710 | 7230 | 7230 | 7250 | 7230 | 746 |
| 291 | 20231127 | 141400 | 1600185930 | 7230 | 7240 | 7240 | 7230 | 184 |
| 292 | 20231127 | 141300 | 1598853980 | 7240 | 7230 | 7240 | 7230 | 715 |
| 293 | 20231127 | 141200 | 1593678410 | 7230 | 7230 | 7230 | 7230 | 208 |
| 294 | 20231127 | 141100 | 1592174570 | 7230 | 7230 | 7230 | 7230 | 202 |
| 295 | 20231127 | 141000 | 1590714110 | 7230 | 7240 | 7240 | 7230 | 455 |
| 296 | 20231127 | 140900 | 1587423460 | 7240 | 7240 | 7240 | 7230 | 509 |
| 297 | 20231127 | 140800 | 1583739040 | 7240 | 7240 | 7250 | 7240 | 396 |
| 298 | 20231127 | 140700 | 1580870150 | 7240 | 7240 | 7240 | 7240 | 276 |
| 299 | 20231127 | 140600 | 1578871910 | 7240 | 7240 | 7240 | 7240 | 113 |
| 300 | 20231127 | 140500 | 1578053790 | 7240 | 7240 | 7240 | 7240 | 177 |
| 301 | 20231127 | 140400 | 1576772310 | 7240 | 7240 | 7240 | 7240 | 114 |
| 302 | 20231127 | 140300 | 1575946950 | 7240 | 7240 | 7240 | 7240 | 295 |
| 303 | 20231127 | 140200 | 1573811150 | 7240 | 7240 | 7250 | 7240 | 393 |
| 304 | 20231127 | 140100 | 1570964820 | 7240 | 7250 | 7250 | 7240 | 123 |
| 305 | 20231127 | 140000 | 1570074290 | 7250 | 7250 | 7250 | 7240 | 11 |
| 306 | 20231127 | 135900 | 1569994560 | 7240 | 7240 | 7250 | 7240 | 261 |
| 307 | 20231127 | 135800 | 1568103680 | 7240 | 7240 | 7250 | 7240 | 128 |
| 308 | 20231127 | 135700 | 1567176920 | 7240 | 7250 | 7250 | 7240 | 380 |
| 309 | 20231127 | 135600 | 1564423180 | 7250 | 7240 | 7250 | 7240 | 336 |
| 310 | 20231127 | 135500 | 1561988470 | 7240 | 7240 | 7240 | 7240 | 124 |
| 311 | 20231127 | 135400 | 1561090710 | 7240 | 7240 | 7240 | 7240 | 4 |
| 312 | 20231127 | 135300 | 1561061750 | 7240 | 7250 | 7250 | 7240 | 158 |
| 313 | 20231127 | 135200 | 1559916950 | 7250 | 7240 | 7250 | 7240 | 70 |
| 314 | 20231127 | 135100 | 1559409480 | 7250 | 7250 | 7250 | 7250 | 6 |
| 315 | 20231127 | 135000 | 1559365980 | 7240 | 7240 | 7240 | 7240 | 56 |
| 316 | 20231127 | 134900 | 1558960540 | 7240 | 7250 | 7250 | 7240 | 203 |
| 317 | 20231127 | 134800 | 1557488820 | 7250 | 7240 | 7250 | 7240 | 4413 |
| 318 | 20231127 | 134700 | 1525494600 | 7250 | 7250 | 7250 | 7250 | 839 |
| 319 | 20231127 | 134600 | 1519411850 | 7240 | 7240 | 7240 | 7240 | 12 |
| 320 | 20231127 | 134500 | 1519324970 | 7240 | 7230 | 7240 | 7230 | 2640 |
| 321 | 20231127 | 134400 | 1500213000 | 7240 | 7240 | 7240 | 7240 | 2 |
| 322 | 20231127 | 134300 | 1500198520 | 7230 | 7230 | 7230 | 7230 | 86 |
| 323 | 20231127 | 134200 | 1499576740 | 7230 | 7230 | 7230 | 7230 | 22 |
| 324 | 20231127 | 134100 | 1499417680 | 7230 | 7230 | 7230 | 7230 | 2 |
| 325 | 20231127 | 134000 | 1499403220 | 7230 | 7240 | 7240 | 7230 | 309 |
| 326 | 20231127 | 133900 | 1497166150 | 7230 | 7230 | 7230 | 7230 | 2202 |
| 327 | 20231127 | 133800 | 1481245690 | 7230 | 7220 | 7230 | 7220 | 407 |
| 328 | 20231127 | 133700 | 1478307100 | 7220 | 7220 | 7220 | 7220 | 12 |
| 329 | 20231127 | 133600 | 1478220460 | 7220 | 7220 | 7230 | 7220 | 401 |
| 330 | 20231127 | 133500 | 1475324240 | 7220 | 7220 | 7220 | 7220 | 109 |
| 331 | 20231127 | 133400 | 1474537260 | 7220 | 7220 | 7220 | 7220 | 429 |
| 332 | 20231127 | 133300 | 1471439880 | 7220 | 7220 | 7230 | 7220 | 312 |
| 333 | 20231127 | 133200 | 1469186240 | 7230 | 7230 | 7230 | 7230 | 1227 |
| 334 | 20231127 | 133100 | 1460315030 | 7230 | 7230 | 7230 | 7230 | 175 |
| 335 | 20231127 | 133000 | 1459049780 | 7240 | 7240 | 7240 | 7230 | 193 |
| 336 | 20231127 | 132900 | 1457654290 | 7230 | 7230 | 7230 | 7230 | 3 |
| 337 | 20231127 | 132800 | 1457632600 | 7230 | 7230 | 7230 | 7230 | 203 |
| 338 | 20231127 | 132700 | 1456164910 | 7230 | 7230 | 7230 | 7230 | 3 |
| 339 | 20231127 | 132600 | 1456143220 | 7240 | 7240 | 7240 | 7230 | 530 |
| 340 | 20231127 | 132500 | 1452307490 | 7240 | 7230 | 7240 | 7230 | 56 |
| 341 | 20231127 | 132400 | 1451902110 | 7230 | 7240 | 7240 | 7220 | 118 |
| 342 | 20231127 | 132300 | 1451050090 | 7240 | 7230 | 7240 | 7220 | 2068 |
| 343 | 20231127 | 132200 | 1436098420 | 7220 | 7220 | 7220 | 7210 | 697 |
| 344 | 20231127 | 132100 | 1431066890 | 7220 | 7220 | 7230 | 7220 | 122 |
| 345 | 20231127 | 132000 | 1430186010 | 7220 | 7220 | 7220 | 7220 | 253 |
| 346 | 20231127 | 131900 | 1428359350 | 7230 | 7220 | 7230 | 7220 | 254 |
| 347 | 20231127 | 131800 | 1426525460 | 7220 | 7220 | 7220 | 7220 | 381 |
| 348 | 20231127 | 131700 | 1423774640 | 7220 | 7230 | 7230 | 7220 | 611 |
| 349 | 20231127 | 131600 | 1419358560 | 7220 | 7220 | 7220 | 7220 | 265 |
| 350 | 20231127 | 131500 | 1417445260 | 7220 | 7220 | 7220 | 7220 | 8 |
| 351 | 20231127 | 131400 | 1417387500 | 7220 | 7230 | 7230 | 7220 | 125 |
| 352 | 20231127 | 131300 | 1416484970 | 7230 | 7220 | 7230 | 7220 | 167 |
| 353 | 20231127 | 131200 | 1415279180 | 7230 | 7220 | 7230 | 7220 | 132 |
| 354 | 20231127 | 131100 | 1414325950 | 7220 | 7220 | 7220 | 7220 | 4 |
| 355 | 20231127 | 131000 | 1414297070 | 7220 | 7230 | 7230 | 7220 | 119 |
| 356 | 20231127 | 130900 | 1413436730 | 7240 | 7230 | 7240 | 7230 | 100 |
| 357 | 20231127 | 130800 | 1412713710 | 7240 | 7240 | 7240 | 7240 | 4 |
| 358 | 20231127 | 130700 | 1412684750 | 7230 | 7230 | 7230 | 7230 | 15 |
| 359 | 20231127 | 130600 | 1412576300 | 7230 | 7230 | 7230 | 7230 | 1609 |
| 360 | 20231127 | 130500 | 1400943230 | 7230 | 7220 | 7230 | 7210 | 747 |
| 361 | 20231127 | 130400 | 1395546670 | 7220 | 7230 | 7230 | 7220 | 3759 |
| 362 | 20231127 | 130300 | 1368406640 | 7220 | 7220 | 7230 | 7220 | 205 |
| 363 | 20231127 | 130200 | 1366926510 | 7230 | 7230 | 7230 | 7230 | 302 |
| 364 | 20231127 | 130100 | 1364743050 | 7230 | 7220 | 7230 | 7220 | 338 |
| 365 | 20231127 | 130000 | 1362299830 | 7230 | 7230 | 7230 | 7220 | 444 |
| 366 | 20231127 | 125900 | 1359090880 | 7220 | 7220 | 7230 | 7220 | 258 |
| 367 | 20231127 | 125800 | 1357228080 | 7220 | 7220 | 7220 | 7220 | 3 |
| 368 | 20231127 | 125700 | 1357206420 | 7220 | 7220 | 7220 | 7220 | 236 |
| 369 | 20231127 | 125600 | 1355502500 | 7220 | 7220 | 7230 | 7220 | 123 |
| 370 | 20231127 | 125500 | 1354613340 | 7230 | 7230 | 7230 | 7220 | 199 |
| 371 | 20231127 | 125400 | 1353176470 | 7220 | 7220 | 7220 | 7220 | 57 |
| 372 | 20231127 | 125300 | 1352764930 | 7220 | 7230 | 7230 | 7220 | 410 |
| 373 | 20231127 | 125200 | 1349804040 | 7220 | 7230 | 7230 | 7220 | 2907 |
| 374 | 20231127 | 125100 | 1328814000 | 7220 | 7220 | 7220 | 7220 | 252 |
| 375 | 20231127 | 125000 | 1326994560 | 7230 | 7230 | 7230 | 7220 | 69 |
| 376 | 20231127 | 124900 | 1326495750 | 7230 | 7220 | 7230 | 7220 | 458 |
| 377 | 20231127 | 124800 | 1323188260 | 7220 | 7220 | 7220 | 7220 | 229 |
| 378 | 20231127 | 124700 | 1321534880 | 7220 | 7230 | 7230 | 7220 | 110 |
| 379 | 20231127 | 124600 | 1320740670 | 7230 | 7220 | 7230 | 7220 | 116 |
| 380 | 20231127 | 124500 | 1319902930 | 7230 | 7220 | 7230 | 7220 | 408 |
| 381 | 20231127 | 124400 | 1316954490 | 7220 | 7230 | 7230 | 7220 | 175 |
| 382 | 20231127 | 124300 | 1315690870 | 7230 | 7220 | 7230 | 7220 | 107 |
| 383 | 20231127 | 124200 | 1314918310 | 7230 | 7230 | 7230 | 7220 | 579 |
| 384 | 20231127 | 124100 | 1310733940 | 7230 | 7220 | 7230 | 7220 | 379 |
| 385 | 20231127 | 124000 | 1307997300 | 7230 | 7230 | 7230 | 7220 | 4494 |
| 386 | 20231127 | 123900 | 1275505760 | 7230 | 7240 | 7240 | 7230 | 4692 |
| 387 | 20231127 | 123800 | 1241552870 | 7240 | 7240 | 7240 | 7240 | 813 |
| 388 | 20231127 | 123700 | 1235666750 | 7240 | 7250 | 7250 | 7240 | 4212 |
| 389 | 20231127 | 123600 | 1205171310 | 7240 | 7240 | 7240 | 7240 | 394 |
| 390 | 20231127 | 123500 | 1202318750 | 7250 | 7240 | 7250 | 7240 | 111 |
| 391 | 20231127 | 123400 | 1201515090 | 7250 | 7240 | 7250 | 7240 | 346 |
| 392 | 20231127 | 123300 | 1199010040 | 7240 | 7240 | 7240 | 7240 | 332 |
| 393 | 20231127 | 123200 | 1196606360 | 7240 | 7240 | 7240 | 7240 | 772 |
| 394 | 20231127 | 123100 | 1191017080 | 7240 | 7240 | 7240 | 7240 | 919 |
| 395 | 20231127 | 123000 | 1184363520 | 7240 | 7240 | 7240 | 7240 | 379 |
| 396 | 20231127 | 122900 | 1181619560 | 7240 | 7240 | 7240 | 7240 | 134 |
| 397 | 20231127 | 122800 | 1180649400 | 7240 | 7240 | 7240 | 7240 | 774 |
| 398 | 20231127 | 122700 | 1175045640 | 7240 | 7240 | 7250 | 7240 | 397 |
| 399 | 20231127 | 122600 | 1172171060 | 7240 | 7240 | 7240 | 7240 | 10 |
| 400 | 20231127 | 122500 | 1172098660 | 7240 | 7250 | 7250 | 7240 | 367 |
| 401 | 20231127 | 122400 | 1169441550 | 7240 | 7240 | 7240 | 7240 | 113 |
| 402 | 20231127 | 122300 | 1168623430 | 7240 | 7240 | 7240 | 7240 | 7 |
| 403 | 20231127 | 122200 | 1168572750 | 7240 | 7240 | 7250 | 7240 | 466 |
| 404 | 20231127 | 122100 | 1165197910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 405 | 20231127 | 122000 | 1165197910 | 7240 | 7240 | 7240 | 7240 | 353 |
| 406 | 20231127 | 121900 | 1162642190 | 7240 | 7240 | 7240 | 7240 | 4 |
| 407 | 20231127 | 121800 | 1162613230 | 7240 | 7240 | 7240 | 7240 | 609 |
| 408 | 20231127 | 121700 | 1158204070 | 7240 | 7250 | 7250 | 7240 | 308 |
| 409 | 20231127 | 121600 | 1155974140 | 7240 | 7240 | 7250 | 7240 | 1127 |
| 410 | 20231127 | 121500 | 1147804510 | 7240 | 7240 | 7240 | 7240 | 308 |
| 411 | 20231127 | 121400 | 1145574590 | 7240 | 7240 | 7250 | 7240 | 290 |
| 412 | 20231127 | 121300 | 1143473190 | 7240 | 7240 | 7240 | 7240 | 270 |
| 413 | 20231127 | 121200 | 1141518390 | 7240 | 7240 | 7240 | 7240 | 225 |
| 414 | 20231127 | 121100 | 1139889390 | 7240 | 7240 | 7240 | 7240 | 258 |
| 415 | 20231127 | 121000 | 1138021470 | 7250 | 7250 | 7250 | 7240 | 207 |
| 416 | 20231127 | 120900 | 1136522740 | 7240 | 7240 | 7240 | 7240 | 207 |
| 417 | 20231127 | 120800 | 1135024060 | 7240 | 7240 | 7240 | 7240 | 579 |
| 418 | 20231127 | 120700 | 1130832100 | 7240 | 7250 | 7250 | 7240 | 7 |
| 419 | 20231127 | 120600 | 1130781380 | 7260 | 7240 | 7260 | 7240 | 359 |
| 420 | 20231127 | 120500 | 1128179400 | 7240 | 7240 | 7270 | 7240 | 126 |
| 421 | 20231127 | 120400 | 1127266890 | 7240 | 7260 | 7260 | 7240 | 202 |
| 422 | 20231127 | 120300 | 1125804070 | 7240 | 7260 | 7260 | 7240 | 4216 |
| 423 | 20231127 | 120200 | 1095266720 | 7250 | 7250 | 7270 | 7250 | 258 |
| 424 | 20231127 | 120100 | 1093395220 | 7250 | 7260 | 7270 | 7250 | 186 |
| 425 | 20231127 | 120000 | 1092046590 | 7250 | 7270 | 7270 | 7250 | 126 |
| 426 | 20231127 | 115900 | 1091132770 | 7250 | 7250 | 7260 | 7250 | 302 |
| 427 | 20231127 | 115800 | 1088941680 | 7250 | 7270 | 7270 | 7250 | 281 |
| 428 | 20231127 | 115700 | 1086900510 | 7260 | 7260 | 7260 | 7260 | 223 |
| 429 | 20231127 | 115600 | 1085281530 | 7250 | 7260 | 7260 | 7250 | 153 |
| 430 | 20231127 | 115500 | 1084171510 | 7260 | 7270 | 7270 | 7260 | 790 |
| 431 | 20231127 | 115400 | 1078433220 | 7260 | 7270 | 7270 | 7260 | 439 |
| 432 | 20231127 | 115300 | 1075242340 | 7270 | 7280 | 7280 | 7270 | 220 |
| 433 | 20231127 | 115200 | 1073640850 | 7280 | 7280 | 7280 | 7270 | 128 |
| 434 | 20231127 | 115100 | 1072710210 | 7270 | 7270 | 7280 | 7270 | 355 |
| 435 | 20231127 | 115000 | 1070127300 | 7270 | 7270 | 7280 | 7270 | 244 |
| 436 | 20231127 | 114900 | 1068352240 | 7280 | 7280 | 7280 | 7270 | 178 |
| 437 | 20231127 | 114800 | 1067057230 | 7270 | 7280 | 7280 | 7270 | 579 |
| 438 | 20231127 | 114700 | 1062842660 | 7270 | 7270 | 7270 | 7270 | 118 |
| 439 | 20231127 | 114600 | 1061984800 | 7270 | 7280 | 7280 | 7270 | 499 |
| 440 | 20231127 | 114500 | 1058353340 | 7280 | 7280 | 7280 | 7270 | 255 |
| 441 | 20231127 | 114400 | 1056497250 | 7280 | 7280 | 7280 | 7280 | 1273 |
| 442 | 20231127 | 114300 | 1047229810 | 7270 | 7270 | 7280 | 7270 | 277 |
| 443 | 20231127 | 114200 | 1045214270 | 7270 | 7270 | 7270 | 7260 | 706 |
| 444 | 20231127 | 114100 | 1040081690 | 7260 | 7260 | 7260 | 7260 | 19 |
| 445 | 20231127 | 114000 | 1039943750 | 7260 | 7250 | 7260 | 7250 | 2197 |
| 446 | 20231127 | 113900 | 1023997820 | 7240 | 7260 | 7260 | 7240 | 1840 |
| 447 | 20231127 | 113800 | 1010663280 | 7260 | 7250 | 7260 | 7250 | 241 |
| 448 | 20231127 | 113700 | 1008914350 | 7260 | 7250 | 7260 | 7250 | 1152 |
| 449 | 20231127 | 113600 | 1000551950 | 7250 | 7260 | 7260 | 7250 | 110 |
| 450 | 20231127 | 113500 | 999754440 | 7260 | 7250 | 7260 | 7250 | 255 |
| 451 | 20231127 | 113400 | 997904000 | 7250 | 7260 | 7260 | 7250 | 1758 |
| 452 | 20231127 | 113300 | 985157020 | 7250 | 7250 | 7250 | 7250 | 312 |
| 453 | 20231127 | 113200 | 982895020 | 7250 | 7260 | 7260 | 7250 | 286 |
| 454 | 20231127 | 113100 | 980819840 | 7250 | 7260 | 7260 | 7250 | 782 |
| 455 | 20231127 | 113000 | 975146310 | 7250 | 7250 | 7260 | 7250 | 500 |
| 456 | 20231127 | 112900 | 971519610 | 7260 | 7260 | 7260 | 7250 | 378 |
| 457 | 20231127 | 112800 | 968776980 | 7250 | 7250 | 7250 | 7240 | 786 |
| 458 | 20231127 | 112700 | 963079790 | 7250 | 7250 | 7250 | 7240 | 384 |
| 459 | 20231127 | 112600 | 960296110 | 7250 | 7250 | 7260 | 7250 | 690 |
| 460 | 20231127 | 112500 | 955291670 | 7250 | 7260 | 7260 | 7250 | 134 |
| 461 | 20231127 | 112400 | 954320150 | 7250 | 7250 | 7260 | 7250 | 788 |
| 462 | 20231127 | 112300 | 948605900 | 7250 | 7260 | 7260 | 7250 | 444 |
| 463 | 20231127 | 112200 | 945384900 | 7260 | 7250 | 7260 | 7250 | 447 |
| 464 | 20231127 | 112100 | 942142420 | 7250 | 7250 | 7260 | 7250 | 541 |
| 465 | 20231127 | 112000 | 938218630 | 7250 | 7250 | 7250 | 7250 | 423 |
| 466 | 20231127 | 111900 | 935151880 | 7260 | 7250 | 7260 | 7250 | 562 |
| 467 | 20231127 | 111800 | 931073350 | 7250 | 7260 | 7260 | 7250 | 853 |
| 468 | 20231127 | 111700 | 924884230 | 7250 | 7250 | 7250 | 7250 | 464 |
| 469 | 20231127 | 111600 | 921520230 | 7250 | 7250 | 7260 | 7250 | 687 |
| 470 | 20231127 | 111500 | 916537470 | 7260 | 7250 | 7260 | 7250 | 133 |
| 471 | 20231127 | 111400 | 915573210 | 7250 | 7250 | 7260 | 7250 | 437 |
| 472 | 20231127 | 111300 | 912403800 | 7250 | 7250 | 7260 | 7250 | 329 |
| 473 | 20231127 | 111200 | 910016770 | 7260 | 7260 | 7260 | 7260 | 2438 |
| 474 | 20231127 | 111100 | 892316890 | 7260 | 7260 | 7270 | 7260 | 662 |
| 475 | 20231127 | 111000 | 887507140 | 7260 | 7260 | 7270 | 7260 | 360 |
| 476 | 20231127 | 110900 | 884891610 | 7270 | 7270 | 7270 | 7270 | 1006 |
| 477 | 20231127 | 110800 | 877577990 | 7260 | 7260 | 7270 | 7260 | 281 |
| 478 | 20231127 | 110700 | 875536690 | 7270 | 7270 | 7270 | 7270 | 3 |
| 479 | 20231127 | 110600 | 875514880 | 7260 | 7270 | 7270 | 7260 | 322 |
| 480 | 20231127 | 110500 | 873175440 | 7270 | 7270 | 7270 | 7260 | 342 |
| 481 | 20231127 | 110400 | 870690720 | 7260 | 7260 | 7270 | 7260 | 394 |
| 482 | 20231127 | 110300 | 867828700 | 7260 | 7270 | 7270 | 7260 | 182 |
| 483 | 20231127 | 110200 | 866505600 | 7260 | 7280 | 7280 | 7260 | 1398 |
| 484 | 20231127 | 110100 | 856341410 | 7280 | 7270 | 7280 | 7270 | 105 |
| 485 | 20231127 | 110000 | 855578050 | 7270 | 7270 | 7280 | 7270 | 313 |
| 486 | 20231127 | 105900 | 853300630 | 7270 | 7270 | 7270 | 7270 | 5 |
| 487 | 20231127 | 105800 | 853264280 | 7270 | 7270 | 7280 | 7270 | 244 |
| 488 | 20231127 | 105700 | 851489120 | 7270 | 7280 | 7280 | 7270 | 268 |
| 489 | 20231127 | 105600 | 849538880 | 7270 | 7270 | 7270 | 7270 | 140 |
| 490 | 20231127 | 105500 | 848521080 | 7270 | 7280 | 7280 | 7270 | 237 |
| 491 | 20231127 | 105400 | 846796630 | 7280 | 7280 | 7290 | 7280 | 2002 |
| 492 | 20231127 | 105300 | 832212340 | 7280 | 7280 | 7280 | 7280 | 94 |
| 493 | 20231127 | 105200 | 831528020 | 7280 | 7270 | 7280 | 7270 | 1153 |
| 494 | 20231127 | 105100 | 823134200 | 7280 | 7280 | 7280 | 7270 | 39 |
| 495 | 20231127 | 105000 | 822850620 | 7280 | 7280 | 7280 | 7280 | 528 |
| 496 | 20231127 | 104900 | 819006780 | 7290 | 7270 | 7290 | 7270 | 3569 |
| 497 | 20231127 | 104800 | 793050820 | 7260 | 7260 | 7260 | 7260 | 213 |
| 498 | 20231127 | 104700 | 791504440 | 7260 | 7260 | 7270 | 7260 | 293 |
| 499 | 20231127 | 104600 | 789375470 | 7260 | 7260 | 7270 | 7260 | 379 |
| 500 | 20231127 | 104500 | 786622540 | 7260 | 7260 | 7270 | 7260 | 1398 |
| 501 | 20231127 | 104400 | 776472930 | 7260 | 7260 | 7270 | 7260 | 981 |
| 502 | 20231127 | 104300 | 769343730 | 7260 | 7280 | 7280 | 7260 | 113 |
| 503 | 20231127 | 104200 | 768522570 | 7280 | 7270 | 7280 | 7260 | 415 |
| 504 | 20231127 | 104100 | 765504840 | 7270 | 7270 | 7280 | 7270 | 299 |
| 505 | 20231127 | 104000 | 763329210 | 7270 | 7280 | 7280 | 7270 | 223 |
| 506 | 20231127 | 103900 | 761707990 | 7270 | 7280 | 7280 | 7270 | 356 |
| 507 | 20231127 | 103800 | 759118530 | 7270 | 7280 | 7280 | 7270 | 635 |
| 508 | 20231127 | 103700 | 754500160 | 7270 | 7270 | 7270 | 7270 | 259 |
| 509 | 20231127 | 103600 | 752617230 | 7280 | 7270 | 7280 | 7270 | 273 |
| 510 | 20231127 | 103500 | 750629830 | 7270 | 7280 | 7280 | 7270 | 125 |
| 511 | 20231127 | 103400 | 749721030 | 7280 | 7270 | 7280 | 7270 | 373 |
| 512 | 20231127 | 103300 | 747006670 | 7270 | 7270 | 7280 | 7270 | 237 |
| 513 | 20231127 | 103200 | 745282260 | 7280 | 7280 | 7290 | 7270 | 194 |
| 514 | 20231127 | 103100 | 743869740 | 7280 | 7290 | 7290 | 7270 | 3965 |
| 515 | 20231127 | 103000 | 715001700 | 7280 | 7270 | 7290 | 7270 | 1450 |
| 516 | 20231127 | 102900 | 704445730 | 7270 | 7270 | 7270 | 7270 | 86 |
| 517 | 20231127 | 102800 | 703820510 | 7270 | 7270 | 7280 | 7270 | 359 |
| 518 | 20231127 | 102700 | 701208890 | 7260 | 7270 | 7270 | 7260 | 236 |
| 519 | 20231127 | 102600 | 699495450 | 7280 | 7260 | 7280 | 7260 | 1658 |
| 520 | 20231127 | 102500 | 687452690 | 7270 | 7270 | 7280 | 7270 | 306 |
| 521 | 20231127 | 102400 | 685226480 | 7260 | 7270 | 7270 | 7260 | 479 |
| 522 | 20231127 | 102300 | 681745100 | 7270 | 7270 | 7280 | 7270 | 266 |
| 523 | 20231127 | 102200 | 679809700 | 7270 | 7280 | 7290 | 7270 | 1101 |
| 524 | 20231127 | 102100 | 671793530 | 7280 | 7280 | 7280 | 7280 | 1692 |
| 525 | 20231127 | 102000 | 659475770 | 7260 | 7290 | 7290 | 7260 | 1687 |
| 526 | 20231127 | 101900 | 647179890 | 7290 | 7300 | 7300 | 7290 | 1409 |
| 527 | 20231127 | 101800 | 636906290 | 7290 | 7260 | 7300 | 7260 | 5044 |
| 528 | 20231127 | 101700 | 600219480 | 7260 | 7260 | 7270 | 7260 | 217 |
| 529 | 20231127 | 101600 | 598642840 | 7260 | 7260 | 7260 | 7260 | 157 |
| 530 | 20231127 | 101500 | 597503020 | 7270 | 7260 | 7270 | 7260 | 271 |
| 531 | 20231127 | 101400 | 595533730 | 7260 | 7270 | 7270 | 7260 | 1530 |
| 532 | 20231127 | 101300 | 584421560 | 7260 | 7260 | 7260 | 7260 | 258 |
| 533 | 20231127 | 101200 | 582548480 | 7260 | 7270 | 7270 | 7260 | 427 |
| 534 | 20231127 | 101100 | 579446060 | 7260 | 7270 | 7270 | 7260 | 1458 |
| 535 | 20231127 | 101000 | 568849410 | 7260 | 7260 | 7260 | 7260 | 24 |
| 536 | 20231127 | 100900 | 568675170 | 7260 | 7240 | 7260 | 7240 | 2326 |
| 537 | 20231127 | 100800 | 551802170 | 7250 | 7250 | 7250 | 7250 | 1600 |
| 538 | 20231127 | 100700 | 540202170 | 7250 | 7260 | 7270 | 7250 | 5214 |
| 539 | 20231127 | 100600 | 502360740 | 7260 | 7270 | 7270 | 7260 | 300 |
| 540 | 20231127 | 100500 | 500180630 | 7270 | 7270 | 7270 | 7260 | 651 |
| 541 | 20231127 | 100400 | 495449130 | 7270 | 7270 | 7270 | 7260 | 190 |
| 542 | 20231127 | 100300 | 494068470 | 7270 | 7280 | 7280 | 7270 | 1065 |
| 543 | 20231127 | 100200 | 486323940 | 7270 | 7280 | 7280 | 7270 | 1079 |
| 544 | 20231127 | 100100 | 478474480 | 7290 | 7290 | 7290 | 7270 | 1184 |
| 545 | 20231127 | 100000 | 469849460 | 7290 | 7280 | 7290 | 7280 | 3895 |
| 546 | 20231127 | 095900 | 441493300 | 7280 | 7270 | 7280 | 7270 | 644 |
| 547 | 20231127 | 095800 | 436805270 | 7270 | 7290 | 7290 | 7270 | 325 |
| 548 | 20231127 | 095700 | 434437700 | 7280 | 7290 | 7290 | 7280 | 64 |
| 549 | 20231127 | 095600 | 433971180 | 7290 | 7280 | 7300 | 7280 | 4612 |
| 550 | 20231127 | 095500 | 400386280 | 7290 | 7290 | 7290 | 7290 | 441 |
| 551 | 20231127 | 095400 | 397171390 | 7290 | 7290 | 7300 | 7290 | 144 |
| 552 | 20231127 | 095300 | 396121010 | 7290 | 7290 | 7290 | 7280 | 1355 |
| 553 | 20231127 | 095200 | 386244230 | 7280 | 7290 | 7290 | 7280 | 748 |
| 554 | 20231127 | 095100 | 380791330 | 7290 | 7290 | 7300 | 7290 | 399 |
| 555 | 20231127 | 095000 | 377881280 | 7290 | 7290 | 7300 | 7290 | 1062 |
| 556 | 20231127 | 094900 | 370137480 | 7290 | 7290 | 7290 | 7290 | 5 |
| 557 | 20231127 | 094800 | 370101030 | 7300 | 7290 | 7300 | 7290 | 759 |
| 558 | 20231127 | 094700 | 364564400 | 7290 | 7300 | 7300 | 7290 | 1226 |
| 559 | 20231127 | 094600 | 355624710 | 7290 | 7290 | 7300 | 7280 | 1590 |
| 560 | 20231127 | 094500 | 344033540 | 7290 | 7290 | 7300 | 7290 | 2947 |
| 561 | 20231127 | 094400 | 322543400 | 7300 | 7300 | 7300 | 7290 | 128 |
| 562 | 20231127 | 094300 | 321610070 | 7290 | 7300 | 7300 | 7290 | 210 |
| 563 | 20231127 | 094200 | 320077110 | 7300 | 7300 | 7300 | 7290 | 161 |
| 564 | 20231127 | 094100 | 318901880 | 7300 | 7300 | 7300 | 7300 | 115 |
| 565 | 20231127 | 094000 | 318062380 | 7300 | 7290 | 7300 | 7290 | 356 |
| 566 | 20231127 | 093900 | 315465180 | 7290 | 7290 | 7290 | 7280 | 1643 |
| 567 | 20231127 | 093800 | 303488000 | 7290 | 7300 | 7300 | 7290 | 19 |
| 568 | 20231127 | 093700 | 303349390 | 7300 | 7300 | 7300 | 7290 | 1426 |
| 569 | 20231127 | 093600 | 292953670 | 7300 | 7300 | 7300 | 7290 | 143 |
| 570 | 20231127 | 093500 | 291910850 | 7300 | 7300 | 7300 | 7290 | 2156 |
| 571 | 20231127 | 093400 | 276172100 | 7300 | 7300 | 7300 | 7290 | 1735 |
| 572 | 20231127 | 093300 | 263521970 | 7300 | 7300 | 7300 | 7290 | 303 |
| 573 | 20231127 | 093200 | 261312480 | 7300 | 7290 | 7300 | 7270 | 6051 |
| 574 | 20231127 | 093100 | 217233070 | 7280 | 7290 | 7290 | 7280 | 177 |
| 575 | 20231127 | 093000 | 215942790 | 7290 | 7290 | 7290 | 7280 | 565 |
| 576 | 20231127 | 092900 | 211824010 | 7290 | 7290 | 7290 | 7290 | 164 |
| 577 | 20231127 | 092800 | 210628450 | 7290 | 7290 | 7290 | 7280 | 168 |
| 578 | 20231127 | 092700 | 209403770 | 7290 | 7290 | 7290 | 7270 | 533 |
| 579 | 20231127 | 092600 | 205519510 | 7290 | 7280 | 7290 | 7270 | 339 |
| 580 | 20231127 | 092500 | 203050520 | 7280 | 7280 | 7280 | 7270 | 41 |
| 581 | 20231127 | 092400 | 202752060 | 7280 | 7280 | 7290 | 7280 | 744 |
| 582 | 20231127 | 092300 | 197334130 | 7280 | 7290 | 7290 | 7270 | 1578 |
| 583 | 20231127 | 092200 | 185853740 | 7280 | 7290 | 7290 | 7270 | 1895 |
| 584 | 20231127 | 092100 | 172057710 | 7290 | 7280 | 7290 | 7280 | 406 |
| 585 | 20231127 | 092000 | 169100300 | 7280 | 7290 | 7290 | 7280 | 629 |
| 586 | 20231127 | 091900 | 164515390 | 7290 | 7290 | 7300 | 7290 | 14 |
| 587 | 20231127 | 091800 | 164413210 | 7300 | 7290 | 7300 | 7290 | 203 |
| 588 | 20231127 | 091700 | 162932820 | 7290 | 7300 | 7300 | 7290 | 1712 |
| 589 | 20231127 | 091600 | 150449650 | 7310 | 7310 | 7310 | 7310 | 0 |
| 590 | 20231127 | 091500 | 150449650 | 7310 | 7310 | 7320 | 7280 | 1618 |
| 591 | 20231127 | 091400 | 138636370 | 7320 | 7320 | 7320 | 7310 | 463 |
| 592 | 20231127 | 091300 | 135250790 | 7320 | 7320 | 7320 | 7300 | 920 |
| 593 | 20231127 | 091200 | 128533340 | 7310 | 7310 | 7320 | 7310 | 1520 |
| 594 | 20231127 | 091100 | 117421370 | 7320 | 7320 | 7320 | 7310 | 242 |
| 595 | 20231127 | 091000 | 115650130 | 7320 | 7320 | 7320 | 7300 | 621 |
| 596 | 20231127 | 090900 | 111104620 | 7320 | 7310 | 7320 | 7310 | 1787 |
| 597 | 20231127 | 090800 | 98032010 | 7320 | 7340 | 7340 | 7320 | 733 |
| 598 | 20231127 | 090700 | 92658010 | 7340 | 7320 | 7340 | 7310 | 4109 |
| 599 | 20231127 | 090600 | 62529470 | 7300 | 7320 | 7320 | 7300 | 428 |
| 600 | 20231127 | 090500 | 59396570 | 7320 | 7310 | 7320 | 7310 | 402 |
| 601 | 20231127 | 090400 | 56455420 | 7320 | 7330 | 7330 | 7320 | 477 |
| 602 | 20231127 | 090300 | 52963740 | 7330 | 7350 | 7350 | 7320 | 385 |
| 603 | 20231127 | 090200 | 50138680 | 7340 | 7310 | 7340 | 7310 | 2662 |
| 604 | 20231127 | 090100 | 30630770 | 7310 | 7320 | 7340 | 7310 | 1376 |
| 605 | 20231127 | 090000 | 20547600 | 7310 | 7260 | 7310 | 7260 | 2823 |