30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 3 | 20231127 | 185900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 4 | 20231127 | 185800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 5 | 20231127 | 185700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 6 | 20231127 | 185600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 7 | 20231127 | 185500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 8 | 20231127 | 185400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 9 | 20231127 | 185300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 10 | 20231127 | 185200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 11 | 20231127 | 185100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 12 | 20231127 | 185000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 13 | 20231127 | 184900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 14 | 20231127 | 184800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 15 | 20231127 | 184700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 16 | 20231127 | 184600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 17 | 20231127 | 184500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 18 | 20231127 | 184400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 19 | 20231127 | 184300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 20 | 20231127 | 184200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 21 | 20231127 | 184100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 22 | 20231127 | 184000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 23 | 20231127 | 183900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 24 | 20231127 | 183800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 25 | 20231127 | 183700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 26 | 20231127 | 183600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 27 | 20231127 | 183500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 28 | 20231127 | 183400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 29 | 20231127 | 183300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 30 | 20231127 | 183200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 31 | 20231127 | 183100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 32 | 20231127 | 183000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 33 | 20231127 | 182900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 34 | 20231127 | 182800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 35 | 20231127 | 182700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 36 | 20231127 | 182600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 37 | 20231127 | 182500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 38 | 20231127 | 182400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 39 | 20231127 | 182300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 40 | 20231127 | 182200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 41 | 20231127 | 182100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 42 | 20231127 | 182000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 43 | 20231127 | 181900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 44 | 20231127 | 181800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 45 | 20231127 | 181700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 46 | 20231127 | 181600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 47 | 20231127 | 181500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 48 | 20231127 | 181400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 49 | 20231127 | 181300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 50 | 20231127 | 181200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 51 | 20231127 | 181100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 52 | 20231127 | 181000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 53 | 20231127 | 180900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 54 | 20231127 | 180800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 55 | 20231127 | 180700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 56 | 20231127 | 180600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 57 | 20231127 | 180500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 58 | 20231127 | 180400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 59 | 20231127 | 180300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 60 | 20231127 | 180200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 61 | 20231127 | 180100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 62 | 20231127 | 180000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 63 | 20231127 | 175900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 64 | 20231127 | 175800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 65 | 20231127 | 175700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 66 | 20231127 | 175600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 67 | 20231127 | 175500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 68 | 20231127 | 175400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 69 | 20231127 | 175300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 70 | 20231127 | 175200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 71 | 20231127 | 175100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 72 | 20231127 | 175000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 73 | 20231127 | 174900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 74 | 20231127 | 174800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 75 | 20231127 | 174700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 76 | 20231127 | 174600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 77 | 20231127 | 174500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 78 | 20231127 | 174400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 79 | 20231127 | 174300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 80 | 20231127 | 174200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 81 | 20231127 | 174100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 82 | 20231127 | 174000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 83 | 20231127 | 173900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 84 | 20231127 | 173800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 85 | 20231127 | 173700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 86 | 20231127 | 173600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 87 | 20231127 | 173500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 88 | 20231127 | 173400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 89 | 20231127 | 173300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 90 | 20231127 | 173200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 91 | 20231127 | 173100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 92 | 20231127 | 173000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 93 | 20231127 | 172900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 94 | 20231127 | 172800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 95 | 20231127 | 172700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 96 | 20231127 | 172600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 97 | 20231127 | 172500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 98 | 20231127 | 172400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 99 | 20231127 | 172300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 100 | 20231127 | 172200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 101 | 20231127 | 172100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 102 | 20231127 | 172000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 103 | 20231127 | 171900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 104 | 20231127 | 171800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 105 | 20231127 | 171700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 106 | 20231127 | 171600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 107 | 20231127 | 171500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 108 | 20231127 | 171400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 109 | 20231127 | 171300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 110 | 20231127 | 171200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 111 | 20231127 | 171100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 112 | 20231127 | 171000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 113 | 20231127 | 170900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 114 | 20231127 | 170800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 115 | 20231127 | 170700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 116 | 20231127 | 170600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 117 | 20231127 | 170500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 118 | 20231127 | 170400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 119 | 20231127 | 170300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 120 | 20231127 | 170200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 121 | 20231127 | 170100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 122 | 20231127 | 170000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 123 | 20231127 | 165900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 124 | 20231127 | 165800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 125 | 20231127 | 165700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 126 | 20231127 | 165600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 127 | 20231127 | 165500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 128 | 20231127 | 165400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 129 | 20231127 | 165300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 130 | 20231127 | 165200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 131 | 20231127 | 165100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 132 | 20231127 | 165000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 133 | 20231127 | 164900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 134 | 20231127 | 164800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 135 | 20231127 | 164700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 136 | 20231127 | 164600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 137 | 20231127 | 164500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 138 | 20231127 | 164400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 139 | 20231127 | 164300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 140 | 20231127 | 164200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 141 | 20231127 | 164100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 142 | 20231127 | 164000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 143 | 20231127 | 163900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 144 | 20231127 | 163800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 145 | 20231127 | 163700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 146 | 20231127 | 163600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 147 | 20231127 | 163500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 148 | 20231127 | 163400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 149 | 20231127 | 163300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 150 | 20231127 | 163200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 151 | 20231127 | 163100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 152 | 20231127 | 163000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 153 | 20231127 | 162900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 154 | 20231127 | 162800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 155 | 20231127 | 162700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 156 | 20231127 | 162600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 157 | 20231127 | 162500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 158 | 20231127 | 162400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 159 | 20231127 | 162300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 160 | 20231127 | 162200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 161 | 20231127 | 162100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 162 | 20231127 | 162000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 163 | 20231127 | 161900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 164 | 20231127 | 161800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 165 | 20231127 | 161700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 166 | 20231127 | 161600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 167 | 20231127 | 161500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 168 | 20231127 | 161400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 169 | 20231127 | 161300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 170 | 20231127 | 161200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 171 | 20231127 | 161100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 172 | 20231127 | 161000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 173 | 20231127 | 160900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20231127 | 160800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 175 | 20231127 | 160700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 176 | 20231127 | 160600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 177 | 20231127 | 160500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 178 | 20231127 | 160400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 179 | 20231127 | 160300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 180 | 20231127 | 160200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 181 | 20231127 | 160100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 182 | 20231127 | 160000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 13026 |
| 183 | 20231127 | 155900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 184 | 20231127 | 155800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 185 | 20231127 | 155700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 186 | 20231127 | 155600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 187 | 20231127 | 155500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 188 | 20231127 | 155400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 189 | 20231127 | 155300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 190 | 20231127 | 155200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 191 | 20231127 | 155100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 192 | 20231127 | 155000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 193 | 20231127 | 154900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 194 | 20231127 | 154800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 195 | 20231127 | 154700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 196 | 20231127 | 154600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 197 | 20231127 | 154500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 198 | 20231127 | 154400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 199 | 20231127 | 154300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 200 | 20231127 | 154200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 201 | 20231127 | 154100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 202 | 20231127 | 154000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 203 | 20231127 | 153900 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 204 | 20231127 | 153800 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 205 | 20231127 | 153700 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 206 | 20231127 | 153600 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 207 | 20231127 | 153500 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 208 | 20231127 | 153400 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 209 | 20231127 | 153300 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 210 | 20231127 | 153200 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 211 | 20231127 | 153100 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 0 |
| 212 | 20231127 | 153000 | 3125386330 | 8150 | 8150 | 8150 | 8150 | 26052 |
| 213 | 20231127 | 152900 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 214 | 20231127 | 152800 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 215 | 20231127 | 152700 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 216 | 20231127 | 152600 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 217 | 20231127 | 152500 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 218 | 20231127 | 152400 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 219 | 20231127 | 152300 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 220 | 20231127 | 152200 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 221 | 20231127 | 152100 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 222 | 20231127 | 152000 | 3019224430 | 8150 | 8150 | 8150 | 8150 | 0 |
| 223 | 20231127 | 151900 | 3019224430 | 8150 | 8140 | 8150 | 8130 | 5234 |
| 224 | 20231127 | 151800 | 2976656370 | 8130 | 8140 | 8140 | 8130 | 1371 |
| 225 | 20231127 | 151700 | 2965502430 | 8150 | 8150 | 8150 | 8140 | 1261 |
| 226 | 20231127 | 151600 | 2955229490 | 8150 | 8150 | 8150 | 8150 | 673 |
| 227 | 20231127 | 151500 | 2949744540 | 8140 | 8150 | 8150 | 8130 | 6477 |
| 228 | 20231127 | 151400 | 2897017340 | 8150 | 8150 | 8150 | 8140 | 2918 |
| 229 | 20231127 | 151300 | 2873252820 | 8160 | 8150 | 8160 | 8150 | 202 |
| 230 | 20231127 | 151200 | 2871605500 | 8150 | 8150 | 8160 | 8140 | 3258 |
| 231 | 20231127 | 151100 | 2845084250 | 8160 | 8160 | 8160 | 8150 | 9607 |
| 232 | 20231127 | 151000 | 2766785150 | 8160 | 8150 | 8160 | 8150 | 439 |
| 233 | 20231127 | 150900 | 2763205490 | 8150 | 8170 | 8170 | 8150 | 2010 |
| 234 | 20231127 | 150800 | 2746804110 | 8160 | 8160 | 8160 | 8160 | 112 |
| 235 | 20231127 | 150700 | 2745890190 | 8170 | 8160 | 8170 | 8160 | 160 |
| 236 | 20231127 | 150600 | 2744583090 | 8170 | 8160 | 8170 | 8160 | 11 |
| 237 | 20231127 | 150500 | 2744493270 | 8170 | 8170 | 8170 | 8160 | 260 |
| 238 | 20231127 | 150400 | 2742371050 | 8170 | 8170 | 8170 | 8170 | 34 |
| 239 | 20231127 | 150300 | 2742093270 | 8170 | 8170 | 8170 | 8160 | 2536 |
| 240 | 20231127 | 150200 | 2721392300 | 8170 | 8170 | 8180 | 8170 | 495 |
| 241 | 20231127 | 150100 | 2717348140 | 8170 | 8170 | 8170 | 8170 | 658 |
| 242 | 20231127 | 150000 | 2711972280 | 8180 | 8180 | 8180 | 8180 | 114 |
| 243 | 20231127 | 145900 | 2711039760 | 8180 | 8180 | 8180 | 8180 | 1344 |
| 244 | 20231127 | 145800 | 2700045840 | 8180 | 8170 | 8180 | 8170 | 251 |
| 245 | 20231127 | 145700 | 2697994160 | 8180 | 8180 | 8180 | 8170 | 2102 |
| 246 | 20231127 | 145600 | 2680819800 | 8180 | 8180 | 8180 | 8180 | 0 |
| 247 | 20231127 | 145500 | 2680819800 | 8180 | 8180 | 8180 | 8180 | 100 |
| 248 | 20231127 | 145400 | 2680001800 | 8180 | 8190 | 8190 | 8180 | 2928 |
| 249 | 20231127 | 145300 | 2656050750 | 8180 | 8180 | 8180 | 8180 | 0 |
| 250 | 20231127 | 145200 | 2656050750 | 8180 | 8180 | 8180 | 8180 | 1 |
| 251 | 20231127 | 145100 | 2656042570 | 8190 | 8190 | 8190 | 8190 | 61 |
| 252 | 20231127 | 145000 | 2655542980 | 8190 | 8190 | 8190 | 8190 | 82 |
| 253 | 20231127 | 144900 | 2654871400 | 8190 | 8190 | 8190 | 8190 | 1238 |
| 254 | 20231127 | 144800 | 2644732180 | 8200 | 8200 | 8200 | 8200 | 180 |
| 255 | 20231127 | 144700 | 2643256180 | 8200 | 8200 | 8200 | 8190 | 38 |
| 256 | 20231127 | 144600 | 2642944590 | 8190 | 8190 | 8190 | 8190 | 61 |
| 257 | 20231127 | 144500 | 2642445000 | 8200 | 8190 | 8200 | 8190 | 101 |
| 258 | 20231127 | 144400 | 2641617760 | 8200 | 8200 | 8200 | 8200 | 0 |
| 259 | 20231127 | 144300 | 2641617760 | 8200 | 8200 | 8200 | 8200 | 649 |
| 260 | 20231127 | 144200 | 2636295960 | 8200 | 8190 | 8200 | 8190 | 121 |
| 261 | 20231127 | 144100 | 2635304360 | 8200 | 8190 | 8200 | 8190 | 414 |
| 262 | 20231127 | 144000 | 2631913100 | 8190 | 8190 | 8190 | 8190 | 30 |
| 263 | 20231127 | 143900 | 2631667400 | 8200 | 8200 | 8200 | 8200 | 2 |
| 264 | 20231127 | 143800 | 2631651000 | 8190 | 8180 | 8190 | 8180 | 440 |
| 265 | 20231127 | 143700 | 2628047920 | 8190 | 8190 | 8190 | 8190 | 2 |
| 266 | 20231127 | 143600 | 2628031540 | 8190 | 8190 | 8190 | 8190 | 0 |
| 267 | 20231127 | 143500 | 2628031540 | 8190 | 8190 | 8190 | 8190 | 187 |
| 268 | 20231127 | 143400 | 2626500010 | 8180 | 8180 | 8180 | 8180 | 10 |
| 269 | 20231127 | 143300 | 2626418210 | 8180 | 8180 | 8180 | 8180 | 0 |
| 270 | 20231127 | 143200 | 2626418210 | 8180 | 8190 | 8190 | 8180 | 340 |
| 271 | 20231127 | 143100 | 2623633680 | 8190 | 8190 | 8190 | 8190 | 60 |
| 272 | 20231127 | 143000 | 2623142280 | 8190 | 8190 | 8190 | 8190 | 10 |
| 273 | 20231127 | 142900 | 2623060380 | 8180 | 8180 | 8180 | 8180 | 399 |
| 274 | 20231127 | 142800 | 2619796560 | 8180 | 8180 | 8180 | 8180 | 167 |
| 275 | 20231127 | 142700 | 2618430500 | 8180 | 8180 | 8180 | 8180 | 22 |
| 276 | 20231127 | 142600 | 2618250540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 277 | 20231127 | 142500 | 2618250540 | 8180 | 8180 | 8180 | 8180 | 62 |
| 278 | 20231127 | 142400 | 2617743380 | 8180 | 8180 | 8180 | 8180 | 60 |
| 279 | 20231127 | 142300 | 2617252580 | 8180 | 8180 | 8180 | 8180 | 1747 |
| 280 | 20231127 | 142200 | 2602962120 | 8180 | 8180 | 8180 | 8180 | 1 |
| 281 | 20231127 | 142100 | 2602953940 | 8180 | 8180 | 8180 | 8180 | 2311 |
| 282 | 20231127 | 142000 | 2584049960 | 8190 | 8190 | 8190 | 8190 | 0 |
| 283 | 20231127 | 141900 | 2584049960 | 8190 | 8190 | 8190 | 8190 | 21 |
| 284 | 20231127 | 141800 | 2583877970 | 8190 | 8190 | 8190 | 8190 | 185 |
| 285 | 20231127 | 141700 | 2582362820 | 8190 | 8190 | 8190 | 8190 | 1 |
| 286 | 20231127 | 141600 | 2582354630 | 8190 | 8190 | 8190 | 8190 | 372 |
| 287 | 20231127 | 141500 | 2579307950 | 8190 | 8190 | 8190 | 8190 | 251 |
| 288 | 20231127 | 141400 | 2577252260 | 8190 | 8190 | 8190 | 8190 | 0 |
| 289 | 20231127 | 141300 | 2577252260 | 8190 | 8190 | 8190 | 8190 | 147 |
| 290 | 20231127 | 141200 | 2576048330 | 8180 | 8180 | 8180 | 8180 | 1 |
| 291 | 20231127 | 141100 | 2576040150 | 8180 | 8180 | 8180 | 8180 | 0 |
| 292 | 20231127 | 141000 | 2576040150 | 8180 | 8180 | 8180 | 8180 | 0 |
| 293 | 20231127 | 140900 | 2576040150 | 8180 | 8190 | 8190 | 8180 | 146 |
| 294 | 20231127 | 140800 | 2574844810 | 8190 | 8190 | 8190 | 8190 | 862 |
| 295 | 20231127 | 140700 | 2567785030 | 8190 | 8190 | 8190 | 8190 | 20 |
| 296 | 20231127 | 140600 | 2567621230 | 8190 | 8190 | 8190 | 8190 | 7 |
| 297 | 20231127 | 140500 | 2567563900 | 8200 | 8190 | 8200 | 8190 | 733 |
| 298 | 20231127 | 140400 | 2561555030 | 8190 | 8190 | 8190 | 8190 | 2056 |
| 299 | 20231127 | 140300 | 2544716390 | 8200 | 8200 | 8200 | 8200 | 10 |
| 300 | 20231127 | 140200 | 2544634390 | 8200 | 8200 | 8200 | 8200 | 151 |
| 301 | 20231127 | 140100 | 2543396190 | 8190 | 8200 | 8200 | 8190 | 301 |
| 302 | 20231127 | 140000 | 2540930990 | 8200 | 8200 | 8200 | 8200 | 0 |
| 303 | 20231127 | 135900 | 2540930990 | 8200 | 8200 | 8200 | 8200 | 2 |
| 304 | 20231127 | 135800 | 2540914590 | 8190 | 8190 | 8190 | 8190 | 1 |
| 305 | 20231127 | 135700 | 2540906400 | 8200 | 8200 | 8200 | 8200 | 101 |
| 306 | 20231127 | 135600 | 2540078200 | 8200 | 8200 | 8200 | 8200 | 0 |
| 307 | 20231127 | 135500 | 2540078200 | 8200 | 8200 | 8200 | 8200 | 470 |
| 308 | 20231127 | 135400 | 2536224200 | 8200 | 8200 | 8200 | 8190 | 491 |
| 309 | 20231127 | 135300 | 2532198010 | 8200 | 8190 | 8200 | 8190 | 917 |
| 310 | 20231127 | 135200 | 2524678760 | 8200 | 8200 | 8200 | 8200 | 10 |
| 311 | 20231127 | 135100 | 2524596760 | 8200 | 8200 | 8200 | 8200 | 242 |
| 312 | 20231127 | 135000 | 2522612360 | 8200 | 8210 | 8210 | 8200 | 173 |
| 313 | 20231127 | 134900 | 2521193640 | 8210 | 8200 | 8210 | 8200 | 388 |
| 314 | 20231127 | 134800 | 2518011570 | 8200 | 8200 | 8200 | 8200 | 19 |
| 315 | 20231127 | 134700 | 2517855770 | 8200 | 8200 | 8200 | 8200 | 0 |
| 316 | 20231127 | 134600 | 2517855770 | 8200 | 8200 | 8200 | 8200 | 588 |
| 317 | 20231127 | 134500 | 2513034170 | 8190 | 8190 | 8190 | 8190 | 3 |
| 318 | 20231127 | 134400 | 2513009600 | 8190 | 8190 | 8190 | 8190 | 1120 |
| 319 | 20231127 | 134300 | 2503836800 | 8190 | 8190 | 8190 | 8190 | 1240 |
| 320 | 20231127 | 134200 | 2493681200 | 8190 | 8190 | 8190 | 8190 | 1 |
| 321 | 20231127 | 134100 | 2493673010 | 8190 | 8190 | 8190 | 8190 | 65 |
| 322 | 20231127 | 134000 | 2493140660 | 8190 | 8190 | 8190 | 8180 | 10 |
| 323 | 20231127 | 133900 | 2493058810 | 8190 | 8190 | 8190 | 8190 | 3306 |
| 324 | 20231127 | 133800 | 2465982670 | 8190 | 8190 | 8190 | 8190 | 6 |
| 325 | 20231127 | 133700 | 2465933530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 326 | 20231127 | 133600 | 2465933530 | 8190 | 8190 | 8190 | 8190 | 5 |
| 327 | 20231127 | 133500 | 2465892580 | 8170 | 8190 | 8190 | 8170 | 6 |
| 328 | 20231127 | 133400 | 2465843540 | 8190 | 8180 | 8190 | 8180 | 756 |
| 329 | 20231127 | 133300 | 2459655480 | 8180 | 8180 | 8180 | 8180 | 3064 |
| 330 | 20231127 | 133200 | 2434591960 | 8180 | 8180 | 8180 | 8180 | 0 |
| 331 | 20231127 | 133100 | 2434591960 | 8180 | 8180 | 8180 | 8180 | 191 |
| 332 | 20231127 | 133000 | 2433029580 | 8180 | 8170 | 8180 | 8170 | 77 |
| 333 | 20231127 | 132900 | 2432400390 | 8170 | 8170 | 8170 | 8170 | 1 |
| 334 | 20231127 | 132800 | 2432392220 | 8180 | 8180 | 8180 | 8180 | 0 |
| 335 | 20231127 | 132700 | 2432392220 | 8180 | 8180 | 8180 | 8180 | 1 |
| 336 | 20231127 | 132600 | 2432384040 | 8170 | 8170 | 8170 | 8170 | 700 |
| 337 | 20231127 | 132500 | 2426665040 | 8160 | 8170 | 8170 | 8160 | 730 |
| 338 | 20231127 | 132400 | 2420703720 | 8180 | 8180 | 8180 | 8180 | 1 |
| 339 | 20231127 | 132300 | 2420695540 | 8180 | 8170 | 8180 | 8170 | 1460 |
| 340 | 20231127 | 132200 | 2408765660 | 8170 | 8170 | 8170 | 8170 | 1000 |
| 341 | 20231127 | 132100 | 2400595660 | 8170 | 8180 | 8180 | 8170 | 13 |
| 342 | 20231127 | 132000 | 2400489330 | 8180 | 8180 | 8180 | 8180 | 133 |
| 343 | 20231127 | 131900 | 2399401390 | 8180 | 8180 | 8180 | 8180 | 211 |
| 344 | 20231127 | 131800 | 2397675410 | 8170 | 8170 | 8180 | 8170 | 740 |
| 345 | 20231127 | 131700 | 2391629600 | 8170 | 8170 | 8170 | 8170 | 285 |
| 346 | 20231127 | 131600 | 2389301150 | 8170 | 8170 | 8170 | 8160 | 1156 |
| 347 | 20231127 | 131500 | 2379858980 | 8170 | 8170 | 8170 | 8170 | 3027 |
| 348 | 20231127 | 131400 | 2355128390 | 8170 | 8170 | 8170 | 8170 | 25 |
| 349 | 20231127 | 131300 | 2354924140 | 8170 | 8170 | 8170 | 8170 | 736 |
| 350 | 20231127 | 131200 | 2348911020 | 8170 | 8190 | 8190 | 8170 | 3 |
| 351 | 20231127 | 131100 | 2348886470 | 8190 | 8170 | 8190 | 8170 | 1731 |
| 352 | 20231127 | 131000 | 2334718010 | 8170 | 8170 | 8170 | 8170 | 0 |
| 353 | 20231127 | 130900 | 2334718010 | 8170 | 8180 | 8180 | 8170 | 46 |
| 354 | 20231127 | 130800 | 2334341740 | 8180 | 8180 | 8180 | 8170 | 2196 |
| 355 | 20231127 | 130700 | 2316378890 | 8170 | 8180 | 8180 | 8170 | 340 |
| 356 | 20231127 | 130600 | 2313599690 | 8170 | 8170 | 8170 | 8170 | 1 |
| 357 | 20231127 | 130500 | 2313591520 | 8170 | 8170 | 8170 | 8170 | 121 |
| 358 | 20231127 | 130400 | 2312602950 | 8180 | 8180 | 8180 | 8180 | 5 |
| 359 | 20231127 | 130300 | 2312562050 | 8170 | 8170 | 8170 | 8170 | 908 |
| 360 | 20231127 | 130200 | 2305143690 | 8170 | 8170 | 8170 | 8170 | 0 |
| 361 | 20231127 | 130100 | 2305143690 | 8170 | 8180 | 8180 | 8170 | 1220 |
| 362 | 20231127 | 130000 | 2295170090 | 8180 | 8180 | 8180 | 8180 | 7 |
| 363 | 20231127 | 125900 | 2295112830 | 8170 | 8170 | 8180 | 8170 | 831 |
| 364 | 20231127 | 125800 | 2288322560 | 8170 | 8170 | 8170 | 8170 | 8 |
| 365 | 20231127 | 125700 | 2288257200 | 8170 | 8170 | 8170 | 8170 | 2 |
| 366 | 20231127 | 125600 | 2288240860 | 8180 | 8180 | 8180 | 8180 | 846 |
| 367 | 20231127 | 125500 | 2281320580 | 8180 | 8180 | 8180 | 8180 | 0 |
| 368 | 20231127 | 125400 | 2281320580 | 8180 | 8180 | 8180 | 8180 | 200 |
| 369 | 20231127 | 125300 | 2279684580 | 8180 | 8180 | 8180 | 8180 | 155 |
| 370 | 20231127 | 125200 | 2278416680 | 8170 | 8170 | 8170 | 8170 | 0 |
| 371 | 20231127 | 125100 | 2278416680 | 8170 | 8170 | 8170 | 8170 | 347 |
| 372 | 20231127 | 125000 | 2275581690 | 8180 | 8180 | 8180 | 8180 | 397 |
| 373 | 20231127 | 124900 | 2272334230 | 8180 | 8180 | 8180 | 8180 | 110 |
| 374 | 20231127 | 124800 | 2271434430 | 8180 | 8170 | 8180 | 8170 | 101 |
| 375 | 20231127 | 124700 | 2270609250 | 8170 | 8180 | 8180 | 8170 | 200 |
| 376 | 20231127 | 124600 | 2268974250 | 8180 | 8180 | 8180 | 8180 | 75 |
| 377 | 20231127 | 124500 | 2268360750 | 8180 | 8180 | 8180 | 8170 | 447 |
| 378 | 20231127 | 124400 | 2264707790 | 8190 | 8170 | 8190 | 8170 | 4632 |
| 379 | 20231127 | 124300 | 2226861970 | 8170 | 8170 | 8170 | 8170 | 54 |
| 380 | 20231127 | 124200 | 2226420790 | 8170 | 8160 | 8170 | 8160 | 3499 |
| 381 | 20231127 | 124100 | 2197867690 | 8160 | 8160 | 8160 | 8150 | 2360 |
| 382 | 20231127 | 124000 | 2178613410 | 8160 | 8160 | 8170 | 8160 | 2958 |
| 383 | 20231127 | 123900 | 2154475170 | 8160 | 8160 | 8160 | 8160 | 104 |
| 384 | 20231127 | 123800 | 2153626530 | 8170 | 8170 | 8170 | 8170 | 1582 |
| 385 | 20231127 | 123700 | 2140701590 | 8170 | 8170 | 8170 | 8170 | 105 |
| 386 | 20231127 | 123600 | 2139843740 | 8170 | 8170 | 8170 | 8170 | 1067 |
| 387 | 20231127 | 123500 | 2131126350 | 8170 | 8170 | 8170 | 8170 | 16 |
| 388 | 20231127 | 123400 | 2130995630 | 8160 | 8160 | 8170 | 8160 | 204 |
| 389 | 20231127 | 123300 | 2129330980 | 8170 | 8170 | 8170 | 8170 | 739 |
| 390 | 20231127 | 123200 | 2123293350 | 8170 | 8160 | 8170 | 8160 | 367 |
| 391 | 20231127 | 123100 | 2120297960 | 8160 | 8160 | 8180 | 8160 | 1387 |
| 392 | 20231127 | 123000 | 2108979940 | 8170 | 8170 | 8180 | 8170 | 3470 |
| 393 | 20231127 | 122900 | 2080628040 | 8170 | 8180 | 8180 | 8170 | 661 |
| 394 | 20231127 | 122800 | 2075223150 | 8180 | 8190 | 8190 | 8170 | 1415 |
| 395 | 20231127 | 122700 | 2063649100 | 8190 | 8200 | 8200 | 8190 | 6 |
| 396 | 20231127 | 122600 | 2063599920 | 8200 | 8180 | 8200 | 8170 | 217 |
| 397 | 20231127 | 122500 | 2061824850 | 8180 | 8200 | 8200 | 8170 | 175 |
| 398 | 20231127 | 122400 | 2060393190 | 8200 | 8160 | 8200 | 8160 | 2932 |
| 399 | 20231127 | 122300 | 2036466410 | 8160 | 8190 | 8190 | 8160 | 3912 |
| 400 | 20231127 | 122200 | 2004491240 | 8180 | 8200 | 8200 | 8180 | 3797 |
| 401 | 20231127 | 122100 | 1973395250 | 8190 | 8180 | 8200 | 8180 | 330 |
| 402 | 20231127 | 122000 | 1970693680 | 8190 | 8190 | 8190 | 8180 | 6368 |
| 403 | 20231127 | 121900 | 1918601540 | 8180 | 8190 | 8190 | 8180 | 713 |
| 404 | 20231127 | 121800 | 1912764990 | 8190 | 8200 | 8200 | 8190 | 205 |
| 405 | 20231127 | 121700 | 1911085920 | 8190 | 8190 | 8190 | 8190 | 0 |
| 406 | 20231127 | 121600 | 1911085920 | 8190 | 8190 | 8190 | 8180 | 192 |
| 407 | 20231127 | 121500 | 1909513470 | 8180 | 8200 | 8200 | 8180 | 599 |
| 408 | 20231127 | 121400 | 1904605160 | 8190 | 8180 | 8200 | 8180 | 236 |
| 409 | 20231127 | 121300 | 1902673390 | 8190 | 8190 | 8190 | 8180 | 3911 |
| 410 | 20231127 | 121200 | 1870680310 | 8180 | 8200 | 8200 | 8180 | 1180 |
| 411 | 20231127 | 121100 | 1861016430 | 8190 | 8200 | 8200 | 8190 | 2899 |
| 412 | 20231127 | 121000 | 1837273400 | 8190 | 8200 | 8200 | 8190 | 578 |
| 413 | 20231127 | 120900 | 1832533940 | 8190 | 8210 | 8210 | 8190 | 27250 |
| 414 | 20231127 | 120800 | 1609085120 | 8210 | 8220 | 8220 | 8210 | 476 |
| 415 | 20231127 | 120700 | 1605172560 | 8200 | 8210 | 8210 | 8200 | 105 |
| 416 | 20231127 | 120600 | 1604310530 | 8210 | 8210 | 8210 | 8200 | 1387 |
| 417 | 20231127 | 120500 | 1592923390 | 8210 | 8220 | 8220 | 8210 | 843 |
| 418 | 20231127 | 120400 | 1586002350 | 8210 | 8210 | 8220 | 8210 | 1698 |
| 419 | 20231127 | 120300 | 1572061730 | 8210 | 8230 | 8230 | 8210 | 1679 |
| 420 | 20231127 | 120200 | 1558260140 | 8230 | 8230 | 8230 | 8230 | 3 |
| 421 | 20231127 | 120100 | 1558235450 | 8220 | 8220 | 8220 | 8220 | 103 |
| 422 | 20231127 | 120000 | 1557388790 | 8220 | 8230 | 8230 | 8220 | 1924 |
| 423 | 20231127 | 115900 | 1541555230 | 8220 | 8220 | 8220 | 8220 | 121 |
| 424 | 20231127 | 115800 | 1540560610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 425 | 20231127 | 115700 | 1540560610 | 8220 | 8220 | 8220 | 8220 | 750 |
| 426 | 20231127 | 115600 | 1534395610 | 8240 | 8230 | 8240 | 8220 | 261 |
| 427 | 20231127 | 115500 | 1532246040 | 8220 | 8220 | 8230 | 8220 | 101 |
| 428 | 20231127 | 115400 | 1531415720 | 8220 | 8220 | 8230 | 8220 | 158 |
| 429 | 20231127 | 115300 | 1530116950 | 8220 | 8230 | 8230 | 8220 | 21 |
| 430 | 20231127 | 115200 | 1529944130 | 8230 | 8230 | 8230 | 8220 | 2428 |
| 431 | 20231127 | 115100 | 1509962900 | 8220 | 8220 | 8220 | 8220 | 312 |
| 432 | 20231127 | 115000 | 1507398260 | 8220 | 8220 | 8220 | 8220 | 0 |
| 433 | 20231127 | 114900 | 1507398260 | 8220 | 8220 | 8220 | 8220 | 678 |
| 434 | 20231127 | 114800 | 1501825100 | 8230 | 8230 | 8230 | 8230 | 4 |
| 435 | 20231127 | 114700 | 1501792180 | 8220 | 8210 | 8220 | 8210 | 371 |
| 436 | 20231127 | 114600 | 1498742710 | 8220 | 8220 | 8220 | 8210 | 1175 |
| 437 | 20231127 | 114500 | 1489087370 | 8210 | 8210 | 8210 | 8210 | 0 |
| 438 | 20231127 | 114400 | 1489087370 | 8210 | 8210 | 8220 | 8210 | 64 |
| 439 | 20231127 | 114300 | 1488561330 | 8210 | 8210 | 8210 | 8210 | 116 |
| 440 | 20231127 | 114200 | 1487608970 | 8210 | 8210 | 8210 | 8210 | 347 |
| 441 | 20231127 | 114100 | 1484760100 | 8200 | 8200 | 8200 | 8200 | 37 |
| 442 | 20231127 | 114000 | 1484456700 | 8240 | 8230 | 8240 | 8200 | 1878 |
| 443 | 20231127 | 113900 | 1469046390 | 8210 | 8210 | 8210 | 8210 | 373 |
| 444 | 20231127 | 113800 | 1465984060 | 8210 | 8220 | 8230 | 8210 | 10556 |
| 445 | 20231127 | 113700 | 1379312620 | 8210 | 8220 | 8230 | 8210 | 264 |
| 446 | 20231127 | 113600 | 1377142080 | 8220 | 8220 | 8220 | 8220 | 370 |
| 447 | 20231127 | 113500 | 1374100680 | 8220 | 8230 | 8230 | 8220 | 316 |
| 448 | 20231127 | 113400 | 1371500160 | 8220 | 8230 | 8230 | 8220 | 125 |
| 449 | 20231127 | 113300 | 1370472560 | 8230 | 8230 | 8230 | 8230 | 0 |
| 450 | 20231127 | 113200 | 1370472560 | 8230 | 8230 | 8230 | 8230 | 1 |
| 451 | 20231127 | 113100 | 1370464330 | 8220 | 8220 | 8220 | 8210 | 119 |
| 452 | 20231127 | 113000 | 1369486210 | 8220 | 8220 | 8220 | 8220 | 3 |
| 453 | 20231127 | 112900 | 1369461550 | 8230 | 8230 | 8230 | 8230 | 5 |
| 454 | 20231127 | 112800 | 1369420400 | 8210 | 8220 | 8220 | 8210 | 1131 |
| 455 | 20231127 | 112700 | 1360124590 | 8210 | 8210 | 8210 | 8210 | 32 |
| 456 | 20231127 | 112600 | 1359861870 | 8210 | 8220 | 8230 | 8210 | 151 |
| 457 | 20231127 | 112500 | 1358620700 | 8220 | 8210 | 8220 | 8210 | 134 |
| 458 | 20231127 | 112400 | 1357519250 | 8220 | 8220 | 8220 | 8210 | 1225 |
| 459 | 20231127 | 112300 | 1347450220 | 8210 | 8210 | 8220 | 8210 | 876 |
| 460 | 20231127 | 112200 | 1340258020 | 8220 | 8220 | 8220 | 8210 | 2171 |
| 461 | 20231127 | 112100 | 1322423490 | 8220 | 8220 | 8220 | 8220 | 0 |
| 462 | 20231127 | 112000 | 1322423490 | 8220 | 8220 | 8220 | 8210 | 302 |
| 463 | 20231127 | 111900 | 1319941060 | 8210 | 8210 | 8210 | 8210 | 12 |
| 464 | 20231127 | 111800 | 1319842540 | 8210 | 8220 | 8230 | 8210 | 1164 |
| 465 | 20231127 | 111700 | 1310274050 | 8220 | 8230 | 8230 | 8220 | 1037 |
| 466 | 20231127 | 111600 | 1301742430 | 8230 | 8230 | 8250 | 8220 | 1101 |
| 467 | 20231127 | 111500 | 1292686750 | 8220 | 8220 | 8220 | 8220 | 124 |
| 468 | 20231127 | 111400 | 1291667470 | 8230 | 8230 | 8230 | 8220 | 51 |
| 469 | 20231127 | 111300 | 1291247760 | 8220 | 8230 | 8240 | 8220 | 1128 |
| 470 | 20231127 | 111200 | 1281974240 | 8240 | 8220 | 8240 | 8220 | 712 |
| 471 | 20231127 | 111100 | 1276121560 | 8220 | 8240 | 8250 | 8220 | 5781 |
| 472 | 20231127 | 111000 | 1228556950 | 8230 | 8240 | 8240 | 8230 | 21 |
| 473 | 20231127 | 110900 | 1228383920 | 8230 | 8240 | 8240 | 8230 | 115 |
| 474 | 20231127 | 110800 | 1227437340 | 8240 | 8230 | 8240 | 8230 | 7 |
| 475 | 20231127 | 110700 | 1227379720 | 8240 | 8240 | 8240 | 8230 | 1998 |
| 476 | 20231127 | 110600 | 1210917300 | 8240 | 8240 | 8240 | 8240 | 11 |
| 477 | 20231127 | 110500 | 1210826660 | 8240 | 8250 | 8250 | 8240 | 132 |
| 478 | 20231127 | 110400 | 1209737830 | 8240 | 8250 | 8250 | 8240 | 30 |
| 479 | 20231127 | 110300 | 1209490340 | 8240 | 8240 | 8240 | 8240 | 117 |
| 480 | 20231127 | 110200 | 1208526260 | 8240 | 8250 | 8250 | 8240 | 3995 |
| 481 | 20231127 | 110100 | 1175569520 | 8250 | 8250 | 8260 | 8250 | 25 |
| 482 | 20231127 | 110000 | 1175363150 | 8260 | 8260 | 8260 | 8260 | 0 |
| 483 | 20231127 | 105900 | 1175363150 | 8260 | 8260 | 8260 | 8260 | 3 |
| 484 | 20231127 | 105800 | 1175338370 | 8250 | 8250 | 8250 | 8250 | 0 |
| 485 | 20231127 | 105700 | 1175338370 | 8250 | 8260 | 8260 | 8250 | 63 |
| 486 | 20231127 | 105600 | 1174818020 | 8250 | 8260 | 8260 | 8250 | 111 |
| 487 | 20231127 | 105500 | 1173902070 | 8260 | 8250 | 8260 | 8250 | 485 |
| 488 | 20231127 | 105400 | 1169896530 | 8250 | 8250 | 8250 | 8250 | 3 |
| 489 | 20231127 | 105300 | 1169871780 | 8250 | 8250 | 8260 | 8250 | 899 |
| 490 | 20231127 | 105200 | 1162454720 | 8250 | 8250 | 8260 | 8250 | 1885 |
| 491 | 20231127 | 105100 | 1146903210 | 8250 | 8230 | 8250 | 8230 | 91 |
| 492 | 20231127 | 105000 | 1146154140 | 8230 | 8230 | 8250 | 8230 | 183 |
| 493 | 20231127 | 104900 | 1144644970 | 8230 | 8230 | 8250 | 8230 | 1425 |
| 494 | 20231127 | 104800 | 1132916400 | 8230 | 8230 | 8230 | 8230 | 105 |
| 495 | 20231127 | 104700 | 1132052250 | 8230 | 8230 | 8230 | 8230 | 0 |
| 496 | 20231127 | 104600 | 1132052250 | 8230 | 8240 | 8240 | 8230 | 109 |
| 497 | 20231127 | 104500 | 1131154570 | 8230 | 8220 | 8230 | 8220 | 727 |
| 498 | 20231127 | 104400 | 1125174060 | 8220 | 8230 | 8230 | 8220 | 550 |
| 499 | 20231127 | 104300 | 1120651560 | 8220 | 8230 | 8230 | 8220 | 161 |
| 500 | 20231127 | 104200 | 1119326750 | 8230 | 8230 | 8230 | 8220 | 1588 |
| 501 | 20231127 | 104100 | 1106273310 | 8220 | 8240 | 8240 | 8220 | 135 |
| 502 | 20231127 | 104000 | 1105162240 | 8220 | 8240 | 8240 | 8220 | 3103 |
| 503 | 20231127 | 103900 | 1079619590 | 8240 | 8240 | 8240 | 8240 | 0 |
| 504 | 20231127 | 103800 | 1079619590 | 8240 | 8240 | 8240 | 8240 | 316 |
| 505 | 20231127 | 103700 | 1077015750 | 8240 | 8250 | 8250 | 8240 | 535 |
| 506 | 20231127 | 103600 | 1072603360 | 8250 | 8250 | 8250 | 8250 | 526 |
| 507 | 20231127 | 103500 | 1068263860 | 8260 | 8240 | 8260 | 8240 | 280 |
| 508 | 20231127 | 103400 | 1065956100 | 8240 | 8240 | 8250 | 8240 | 92 |
| 509 | 20231127 | 103300 | 1065197890 | 8240 | 8240 | 8240 | 8230 | 42 |
| 510 | 20231127 | 103200 | 1064851930 | 8230 | 8230 | 8230 | 8230 | 0 |
| 511 | 20231127 | 103100 | 1064851930 | 8230 | 8250 | 8250 | 8230 | 1159 |
| 512 | 20231127 | 103000 | 1055292060 | 8230 | 8230 | 8230 | 8230 | 0 |
| 513 | 20231127 | 102900 | 1055292060 | 8230 | 8240 | 8250 | 8230 | 2781 |
| 514 | 20231127 | 102800 | 1032373920 | 8230 | 8230 | 8230 | 8230 | 211 |
| 515 | 20231127 | 102700 | 1030637390 | 8220 | 8220 | 8220 | 8220 | 1 |
| 516 | 20231127 | 102600 | 1030629170 | 8220 | 8220 | 8230 | 8220 | 284 |
| 517 | 20231127 | 102500 | 1028294380 | 8220 | 8230 | 8230 | 8220 | 946 |
| 518 | 20231127 | 102400 | 1020509400 | 8230 | 8230 | 8230 | 8230 | 67 |
| 519 | 20231127 | 102300 | 1019957990 | 8220 | 8220 | 8230 | 8220 | 87 |
| 520 | 20231127 | 102200 | 1019242540 | 8220 | 8230 | 8230 | 8220 | 169 |
| 521 | 20231127 | 102100 | 1017851770 | 8220 | 8230 | 8240 | 8220 | 516 |
| 522 | 20231127 | 102000 | 1013604950 | 8230 | 8220 | 8230 | 8220 | 10 |
| 523 | 20231127 | 101900 | 1013522740 | 8220 | 8220 | 8230 | 8220 | 246 |
| 524 | 20231127 | 101800 | 1011499700 | 8230 | 8230 | 8230 | 8220 | 408 |
| 525 | 20231127 | 101700 | 1008142170 | 8220 | 8230 | 8230 | 8220 | 140 |
| 526 | 20231127 | 101600 | 1006990040 | 8220 | 8220 | 8230 | 8220 | 610 |
| 527 | 20231127 | 101500 | 1001971390 | 8230 | 8230 | 8240 | 8220 | 1287 |
| 528 | 20231127 | 101400 | 991379300 | 8230 | 8230 | 8230 | 8230 | 137 |
| 529 | 20231127 | 101300 | 990251790 | 8240 | 8230 | 8240 | 8230 | 33 |
| 530 | 20231127 | 101200 | 989979960 | 8230 | 8240 | 8240 | 8230 | 1082 |
| 531 | 20231127 | 101100 | 981074600 | 8230 | 8230 | 8240 | 8230 | 1286 |
| 532 | 20231127 | 101000 | 970480040 | 8220 | 8230 | 8240 | 8220 | 843 |
| 533 | 20231127 | 100900 | 963542440 | 8230 | 8230 | 8230 | 8230 | 21 |
| 534 | 20231127 | 100800 | 963369610 | 8220 | 8220 | 8240 | 8220 | 57 |
| 535 | 20231127 | 100700 | 962900110 | 8220 | 8220 | 8230 | 8220 | 18 |
| 536 | 20231127 | 100600 | 962752130 | 8230 | 8230 | 8230 | 8220 | 794 |
| 537 | 20231127 | 100500 | 956217870 | 8220 | 8230 | 8230 | 8220 | 488 |
| 538 | 20231127 | 100400 | 952204410 | 8230 | 8230 | 8230 | 8220 | 1964 |
| 539 | 20231127 | 100300 | 936044620 | 8230 | 8230 | 8240 | 8230 | 504 |
| 540 | 20231127 | 100200 | 931896590 | 8230 | 8240 | 8240 | 8230 | 236 |
| 541 | 20231127 | 100100 | 929953710 | 8240 | 8250 | 8270 | 8230 | 1162 |
| 542 | 20231127 | 100000 | 920375340 | 8260 | 8260 | 8260 | 8260 | 122 |
| 543 | 20231127 | 095900 | 919367620 | 8230 | 8250 | 8260 | 8230 | 2935 |
| 544 | 20231127 | 095800 | 895165210 | 8250 | 8240 | 8250 | 8240 | 265 |
| 545 | 20231127 | 095700 | 892981600 | 8240 | 8240 | 8250 | 8240 | 104 |
| 546 | 20231127 | 095600 | 892124560 | 8240 | 8250 | 8250 | 8240 | 12 |
| 547 | 20231127 | 095500 | 892025570 | 8240 | 8240 | 8240 | 8240 | 16 |
| 548 | 20231127 | 095400 | 891893730 | 8230 | 8240 | 8240 | 8230 | 105 |
| 549 | 20231127 | 095300 | 891029470 | 8240 | 8230 | 8240 | 8230 | 841 |
| 550 | 20231127 | 095200 | 884107530 | 8230 | 8230 | 8240 | 8230 | 5421 |
| 551 | 20231127 | 095100 | 839491870 | 8230 | 8250 | 8250 | 8230 | 1299 |
| 552 | 20231127 | 095000 | 828788130 | 8250 | 8250 | 8260 | 8250 | 207 |
| 553 | 20231127 | 094900 | 827080270 | 8250 | 8250 | 8250 | 8250 | 1 |
| 554 | 20231127 | 094800 | 827072020 | 8250 | 8240 | 8260 | 8240 | 313 |
| 555 | 20231127 | 094700 | 824490200 | 8230 | 8250 | 8250 | 8230 | 1991 |
| 556 | 20231127 | 094600 | 808085330 | 8240 | 8240 | 8240 | 8240 | 273 |
| 557 | 20231127 | 094500 | 805835810 | 8240 | 8260 | 8260 | 8240 | 1055 |
| 558 | 20231127 | 094400 | 797134960 | 8260 | 8250 | 8260 | 8250 | 7 |
| 559 | 20231127 | 094300 | 797077160 | 8250 | 8250 | 8280 | 8250 | 114 |
| 560 | 20231127 | 094200 | 796134240 | 8280 | 8250 | 8290 | 8240 | 2003 |
| 561 | 20231127 | 094100 | 779612240 | 8250 | 8260 | 8290 | 8250 | 300 |
| 562 | 20231127 | 094000 | 777136000 | 8260 | 8290 | 8290 | 8260 | 1171 |
| 563 | 20231127 | 093900 | 767453580 | 8270 | 8270 | 8290 | 8270 | 288 |
| 564 | 20231127 | 093800 | 765070900 | 8270 | 8300 | 8300 | 8270 | 421 |
| 565 | 20231127 | 093700 | 761580230 | 8270 | 8270 | 8300 | 8270 | 543 |
| 566 | 20231127 | 093600 | 757074470 | 8300 | 8270 | 8300 | 8260 | 1311 |
| 567 | 20231127 | 093500 | 746207690 | 8270 | 8270 | 8290 | 8250 | 3035 |
| 568 | 20231127 | 093400 | 721102980 | 8270 | 8270 | 8270 | 8260 | 103 |
| 569 | 20231127 | 093300 | 720251690 | 8250 | 8260 | 8270 | 8250 | 759 |
| 570 | 20231127 | 093200 | 713978240 | 8260 | 8260 | 8260 | 8230 | 1187 |
| 571 | 20231127 | 093100 | 704201700 | 8240 | 8250 | 8270 | 8230 | 1093 |
| 572 | 20231127 | 093000 | 695195000 | 8250 | 8260 | 8260 | 8250 | 125 |
| 573 | 20231127 | 092900 | 694162560 | 8250 | 8260 | 8260 | 8230 | 1982 |
| 574 | 20231127 | 092800 | 677815740 | 8260 | 8260 | 8260 | 8250 | 759 |
| 575 | 20231127 | 092700 | 671551450 | 8260 | 8260 | 8260 | 8260 | 172 |
| 576 | 20231127 | 092600 | 670130730 | 8250 | 8250 | 8260 | 8250 | 1292 |
| 577 | 20231127 | 092500 | 659461100 | 8250 | 8260 | 8260 | 8250 | 952 |
| 578 | 20231127 | 092400 | 651607070 | 8260 | 8230 | 8260 | 8230 | 264 |
| 579 | 20231127 | 092300 | 649434320 | 8210 | 8260 | 8260 | 8210 | 2034 |
| 580 | 20231127 | 092200 | 632708010 | 8210 | 8210 | 8220 | 8200 | 3290 |
| 581 | 20231127 | 092100 | 605679710 | 8210 | 8240 | 8260 | 8210 | 4321 |
| 582 | 20231127 | 092000 | 570121480 | 8240 | 8250 | 8260 | 8240 | 506 |
| 583 | 20231127 | 091900 | 565947190 | 8250 | 8250 | 8260 | 8240 | 8086 |
| 584 | 20231127 | 091800 | 499239030 | 8260 | 8260 | 8270 | 8250 | 2512 |
| 585 | 20231127 | 091700 | 478499990 | 8260 | 8290 | 8290 | 8260 | 3990 |
| 586 | 20231127 | 091600 | 445485350 | 8290 | 8300 | 8310 | 8290 | 2700 |
| 587 | 20231127 | 091500 | 423076320 | 8300 | 8300 | 8300 | 8290 | 2087 |
| 588 | 20231127 | 091400 | 405764190 | 8300 | 8300 | 8320 | 8300 | 6480 |
| 589 | 20231127 | 091300 | 351936040 | 8310 | 8300 | 8310 | 8290 | 918 |
| 590 | 20231127 | 091200 | 344312490 | 8290 | 8290 | 8300 | 8280 | 4444 |
| 591 | 20231127 | 091100 | 307440870 | 8290 | 8300 | 8300 | 8290 | 342 |
| 592 | 20231127 | 091000 | 304604550 | 8280 | 8290 | 8310 | 8280 | 1640 |
| 593 | 20231127 | 090900 | 290992670 | 8280 | 8280 | 8280 | 8270 | 608 |
| 594 | 20231127 | 090800 | 285958540 | 8280 | 8280 | 8300 | 8280 | 5516 |
| 595 | 20231127 | 090700 | 240185080 | 8280 | 8280 | 8300 | 8270 | 1266 |
| 596 | 20231127 | 090600 | 229695770 | 8260 | 8260 | 8280 | 8260 | 1102 |
| 597 | 20231127 | 090500 | 220588620 | 8280 | 8280 | 8280 | 8260 | 2721 |
| 598 | 20231127 | 090400 | 198070130 | 8270 | 8270 | 8280 | 8270 | 1339 |
| 599 | 20231127 | 090300 | 186995550 | 8260 | 8270 | 8280 | 8260 | 2175 |
| 600 | 20231127 | 090200 | 169007950 | 8270 | 8280 | 8290 | 8270 | 2759 |
| 601 | 20231127 | 090100 | 146163780 | 8270 | 8280 | 8300 | 8260 | 1257 |
| 602 | 20231127 | 090000 | 135770690 | 8270 | 8300 | 8300 | 8250 | 16272 |