30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 6746 |
| 3 | 20231127 | 182900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 4 | 20231127 | 182800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 5 | 20231127 | 182700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 6 | 20231127 | 182600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 7 | 20231127 | 182500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 8 | 20231127 | 182400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 9 | 20231127 | 182300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 10 | 20231127 | 182200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 11 | 20231127 | 182100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 12 | 20231127 | 182000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 13 | 20231127 | 181900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 14 | 20231127 | 181800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 15 | 20231127 | 181700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 16 | 20231127 | 181600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 17 | 20231127 | 181500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 18 | 20231127 | 181400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 19 | 20231127 | 181300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 20 | 20231127 | 181200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 21 | 20231127 | 181100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 22 | 20231127 | 181000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 23 | 20231127 | 180900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 24 | 20231127 | 180800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 25 | 20231127 | 180700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 26 | 20231127 | 180600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 27 | 20231127 | 180500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 28 | 20231127 | 180400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 29 | 20231127 | 180300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 30 | 20231127 | 180200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 31 | 20231127 | 180100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 32 | 20231127 | 180000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 6746 |
| 33 | 20231127 | 175900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 34 | 20231127 | 175800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 35 | 20231127 | 175700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 36 | 20231127 | 175600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 37 | 20231127 | 175500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 38 | 20231127 | 175400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 39 | 20231127 | 175300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 40 | 20231127 | 175200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 41 | 20231127 | 175100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 42 | 20231127 | 175000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 43 | 20231127 | 174900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 44 | 20231127 | 174800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 45 | 20231127 | 174700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 46 | 20231127 | 174600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 47 | 20231127 | 174500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 48 | 20231127 | 174400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 49 | 20231127 | 174300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 50 | 20231127 | 174200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 51 | 20231127 | 174100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 52 | 20231127 | 174000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 53 | 20231127 | 173900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 54 | 20231127 | 173800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 55 | 20231127 | 173700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 56 | 20231127 | 173600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 57 | 20231127 | 173500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 58 | 20231127 | 173400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 59 | 20231127 | 173300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 60 | 20231127 | 173200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 61 | 20231127 | 173100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 62 | 20231127 | 173000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 6746 |
| 63 | 20231127 | 172900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 64 | 20231127 | 172800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 65 | 20231127 | 172700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 66 | 20231127 | 172600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 67 | 20231127 | 172500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 68 | 20231127 | 172400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 69 | 20231127 | 172300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 70 | 20231127 | 172200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 71 | 20231127 | 172100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 72 | 20231127 | 172000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 73 | 20231127 | 171900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 74 | 20231127 | 171800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 75 | 20231127 | 171700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 76 | 20231127 | 171600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 77 | 20231127 | 171500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 78 | 20231127 | 171400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 79 | 20231127 | 171300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 80 | 20231127 | 171200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 81 | 20231127 | 171100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 82 | 20231127 | 171000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 83 | 20231127 | 170900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 84 | 20231127 | 170800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 85 | 20231127 | 170700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 86 | 20231127 | 170600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 87 | 20231127 | 170500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 88 | 20231127 | 170400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 89 | 20231127 | 170300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 90 | 20231127 | 170200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 91 | 20231127 | 170100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 92 | 20231127 | 170000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 6746 |
| 93 | 20231127 | 165900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 94 | 20231127 | 165800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 95 | 20231127 | 165700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 96 | 20231127 | 165600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 97 | 20231127 | 165500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 98 | 20231127 | 165400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 99 | 20231127 | 165300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 100 | 20231127 | 165200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 101 | 20231127 | 165100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 102 | 20231127 | 165000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 103 | 20231127 | 164900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 104 | 20231127 | 164800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 105 | 20231127 | 164700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 106 | 20231127 | 164600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 107 | 20231127 | 164500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 108 | 20231127 | 164400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 109 | 20231127 | 164300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 110 | 20231127 | 164200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 111 | 20231127 | 164100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 112 | 20231127 | 164000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 113 | 20231127 | 163900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 114 | 20231127 | 163800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 115 | 20231127 | 163700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 116 | 20231127 | 163600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 117 | 20231127 | 163500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 118 | 20231127 | 163400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 119 | 20231127 | 163300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 120 | 20231127 | 163200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 121 | 20231127 | 163100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 122 | 20231127 | 163000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 6746 |
| 123 | 20231127 | 162900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 124 | 20231127 | 162800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 125 | 20231127 | 162700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 126 | 20231127 | 162600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 127 | 20231127 | 162500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 128 | 20231127 | 162400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 129 | 20231127 | 162300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 130 | 20231127 | 162200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 131 | 20231127 | 162100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 132 | 20231127 | 162000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 133 | 20231127 | 161900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 134 | 20231127 | 161800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 135 | 20231127 | 161700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 136 | 20231127 | 161600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 137 | 20231127 | 161500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 138 | 20231127 | 161400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 139 | 20231127 | 161300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 140 | 20231127 | 161200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 141 | 20231127 | 161100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 142 | 20231127 | 161000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 143 | 20231127 | 160900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 144 | 20231127 | 160800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 145 | 20231127 | 160700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 146 | 20231127 | 160600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 147 | 20231127 | 160500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 148 | 20231127 | 160400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 149 | 20231127 | 160300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 150 | 20231127 | 160200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 151 | 20231127 | 160100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 152 | 20231127 | 160000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 6746 |
| 153 | 20231127 | 155900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 154 | 20231127 | 155800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 155 | 20231127 | 155700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 156 | 20231127 | 155600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 157 | 20231127 | 155500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 158 | 20231127 | 155400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 159 | 20231127 | 155300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 160 | 20231127 | 155200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 161 | 20231127 | 155100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 162 | 20231127 | 155000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 163 | 20231127 | 154900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 164 | 20231127 | 154800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 165 | 20231127 | 154700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 166 | 20231127 | 154600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 167 | 20231127 | 154500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 168 | 20231127 | 154400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 169 | 20231127 | 154300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 170 | 20231127 | 154200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 171 | 20231127 | 154100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 172 | 20231127 | 154000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 173 | 20231127 | 153900 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 174 | 20231127 | 153800 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 175 | 20231127 | 153700 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 176 | 20231127 | 153600 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 177 | 20231127 | 153500 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 178 | 20231127 | 153400 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 179 | 20231127 | 153300 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 180 | 20231127 | 153200 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 181 | 20231127 | 153100 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 0 |
| 182 | 20231127 | 153000 | 3252184550 | 14080 | 14080 | 14080 | 14080 | 13492 |
| 183 | 20231127 | 152900 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 184 | 20231127 | 152800 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 185 | 20231127 | 152700 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 186 | 20231127 | 152600 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 187 | 20231127 | 152500 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 188 | 20231127 | 152400 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 189 | 20231127 | 152300 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 190 | 20231127 | 152200 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 191 | 20231127 | 152100 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 192 | 20231127 | 152000 | 3157200870 | 14030 | 14030 | 14030 | 14030 | 0 |
| 193 | 20231127 | 151900 | 3157200870 | 14030 | 14060 | 14060 | 13980 | 179 |
| 194 | 20231127 | 151800 | 3154695510 | 14050 | 14040 | 14050 | 14000 | 592 |
| 195 | 20231127 | 151700 | 3146380440 | 14050 | 14040 | 14050 | 14040 | 24 |
| 196 | 20231127 | 151600 | 3146043400 | 14040 | 14040 | 14040 | 14010 | 41 |
| 197 | 20231127 | 151500 | 3145467820 | 14040 | 14050 | 14060 | 14000 | 212 |
| 198 | 20231127 | 151400 | 3142489370 | 14050 | 14000 | 14050 | 13990 | 1145 |
| 199 | 20231127 | 151300 | 3126423140 | 14040 | 13990 | 14060 | 13980 | 187 |
| 200 | 20231127 | 151200 | 3123807200 | 13980 | 14040 | 14040 | 13980 | 3364 |
| 201 | 20231127 | 151100 | 3076727770 | 14050 | 14050 | 14080 | 14040 | 979 |
| 202 | 20231127 | 151000 | 3062962140 | 14030 | 14060 | 14070 | 14030 | 884 |
| 203 | 20231127 | 150900 | 3050552180 | 14060 | 14070 | 14070 | 14020 | 3575 |
| 204 | 20231127 | 150800 | 3000376260 | 14060 | 14090 | 14090 | 14060 | 408 |
| 205 | 20231127 | 150700 | 2994636780 | 14090 | 14060 | 14100 | 14060 | 98 |
| 206 | 20231127 | 150600 | 2993255860 | 14060 | 14070 | 14100 | 14060 | 2305 |
| 207 | 20231127 | 150500 | 2960791130 | 14070 | 14070 | 14070 | 14070 | 2 |
| 208 | 20231127 | 150400 | 2960762990 | 14070 | 14080 | 14100 | 14070 | 647 |
| 209 | 20231127 | 150300 | 2951647650 | 14080 | 14070 | 14080 | 14070 | 271 |
| 210 | 20231127 | 150200 | 2947834220 | 14080 | 14090 | 14090 | 14070 | 1697 |
| 211 | 20231127 | 150100 | 2923939870 | 14090 | 14100 | 14100 | 14090 | 357 |
| 212 | 20231127 | 150000 | 2918909370 | 14100 | 14110 | 14110 | 14090 | 86 |
| 213 | 20231127 | 145900 | 2917696300 | 14100 | 14100 | 14100 | 14100 | 0 |
| 214 | 20231127 | 145800 | 2917696300 | 14100 | 14110 | 14120 | 14100 | 2885 |
| 215 | 20231127 | 145700 | 2877010160 | 14080 | 14100 | 14110 | 14080 | 1039 |
| 216 | 20231127 | 145600 | 2862359400 | 14100 | 14100 | 14100 | 14090 | 1768 |
| 217 | 20231127 | 145500 | 2837443780 | 14100 | 14110 | 14110 | 14100 | 2643 |
| 218 | 20231127 | 145400 | 2800154050 | 14110 | 14110 | 14110 | 14090 | 197 |
| 219 | 20231127 | 145300 | 2797374620 | 14080 | 14080 | 14110 | 14080 | 2191 |
| 220 | 20231127 | 145200 | 2766470130 | 14080 | 14070 | 14080 | 14070 | 1247 |
| 221 | 20231127 | 145100 | 2748924440 | 14070 | 14070 | 14070 | 14060 | 132 |
| 222 | 20231127 | 145000 | 2747067670 | 14080 | 14080 | 14080 | 14080 | 501 |
| 223 | 20231127 | 144900 | 2740013590 | 14060 | 14070 | 14080 | 14060 | 1315 |
| 224 | 20231127 | 144800 | 2721501120 | 14080 | 14090 | 14090 | 14080 | 616 |
| 225 | 20231127 | 144700 | 2712822840 | 14080 | 14070 | 14090 | 14070 | 85 |
| 226 | 20231127 | 144600 | 2711625910 | 14080 | 14090 | 14090 | 14080 | 403 |
| 227 | 20231127 | 144500 | 2705948080 | 14100 | 14100 | 14100 | 14090 | 132 |
| 228 | 20231127 | 144400 | 2704088180 | 14080 | 14090 | 14100 | 14080 | 127 |
| 229 | 20231127 | 144300 | 2702299430 | 14100 | 14080 | 14100 | 14080 | 65 |
| 230 | 20231127 | 144200 | 2701383290 | 14090 | 14100 | 14100 | 14090 | 170 |
| 231 | 20231127 | 144100 | 2698987620 | 14090 | 14090 | 14100 | 14090 | 629 |
| 232 | 20231127 | 144000 | 2690120810 | 14080 | 14070 | 14100 | 14070 | 1802 |
| 233 | 20231127 | 143900 | 2664723400 | 14090 | 14070 | 14090 | 14070 | 943 |
| 234 | 20231127 | 143800 | 2651440490 | 14090 | 14080 | 14090 | 14080 | 52 |
| 235 | 20231127 | 143700 | 2650708320 | 14070 | 14090 | 14090 | 14060 | 33 |
| 236 | 20231127 | 143600 | 2650244190 | 14090 | 14060 | 14090 | 14060 | 1438 |
| 237 | 20231127 | 143500 | 2629986880 | 14090 | 14040 | 14090 | 14040 | 567 |
| 238 | 20231127 | 143400 | 2622016630 | 14050 | 14040 | 14050 | 14040 | 71 |
| 239 | 20231127 | 143300 | 2621019330 | 14050 | 14050 | 14050 | 14040 | 254 |
| 240 | 20231127 | 143200 | 2617451830 | 14050 | 14050 | 14050 | 14050 | 1202 |
| 241 | 20231127 | 143100 | 2600563730 | 14050 | 14080 | 14080 | 14050 | 324 |
| 242 | 20231127 | 143000 | 2596005200 | 14040 | 14040 | 14090 | 14040 | 255 |
| 243 | 20231127 | 142900 | 2592415690 | 14030 | 14030 | 14030 | 14030 | 1 |
| 244 | 20231127 | 142800 | 2592401660 | 14090 | 14090 | 14090 | 14090 | 503 |
| 245 | 20231127 | 142700 | 2585314390 | 14080 | 14080 | 14080 | 14080 | 50 |
| 246 | 20231127 | 142600 | 2584610390 | 14090 | 14080 | 14090 | 14080 | 1005 |
| 247 | 20231127 | 142500 | 2570455520 | 14080 | 14080 | 14080 | 14080 | 0 |
| 248 | 20231127 | 142400 | 2570455520 | 14080 | 14060 | 14080 | 14060 | 627 |
| 249 | 20231127 | 142300 | 2561633860 | 14030 | 14030 | 14030 | 14030 | 10 |
| 250 | 20231127 | 142200 | 2561493560 | 14030 | 14050 | 14090 | 14030 | 734 |
| 251 | 20231127 | 142100 | 2551163190 | 14060 | 14050 | 14060 | 14040 | 826 |
| 252 | 20231127 | 142000 | 2539554070 | 14050 | 14050 | 14050 | 14050 | 67 |
| 253 | 20231127 | 141900 | 2538612720 | 14080 | 14080 | 14080 | 14080 | 48 |
| 254 | 20231127 | 141800 | 2537936880 | 14070 | 14050 | 14070 | 14050 | 517 |
| 255 | 20231127 | 141700 | 2530663030 | 14060 | 14060 | 14060 | 14060 | 0 |
| 256 | 20231127 | 141600 | 2530663030 | 14060 | 14080 | 14080 | 14060 | 318 |
| 257 | 20231127 | 141500 | 2526190970 | 14070 | 14060 | 14090 | 14060 | 16 |
| 258 | 20231127 | 141400 | 2525965800 | 14100 | 14100 | 14110 | 14100 | 602 |
| 259 | 20231127 | 141300 | 2517475720 | 14100 | 14070 | 14100 | 14060 | 1344 |
| 260 | 20231127 | 141200 | 2498532210 | 14070 | 14120 | 14120 | 14070 | 1408 |
| 261 | 20231127 | 141100 | 2478662150 | 14130 | 14120 | 14130 | 14120 | 2051 |
| 262 | 20231127 | 141000 | 2449682000 | 14130 | 14080 | 14130 | 14080 | 549 |
| 263 | 20231127 | 140900 | 2441937510 | 14120 | 14080 | 14120 | 14080 | 2462 |
| 264 | 20231127 | 140800 | 2407204850 | 14080 | 14070 | 14080 | 14070 | 762 |
| 265 | 20231127 | 140700 | 2396483040 | 14070 | 14060 | 14070 | 14060 | 461 |
| 266 | 20231127 | 140600 | 2390000340 | 14050 | 14040 | 14050 | 14040 | 30 |
| 267 | 20231127 | 140500 | 2389578850 | 14060 | 14050 | 14060 | 14050 | 411 |
| 268 | 20231127 | 140400 | 2383803820 | 14050 | 14050 | 14050 | 14050 | 62 |
| 269 | 20231127 | 140300 | 2382932720 | 14060 | 14050 | 14060 | 14050 | 129 |
| 270 | 20231127 | 140200 | 2381119630 | 14050 | 14050 | 14060 | 14050 | 892 |
| 271 | 20231127 | 140100 | 2368584220 | 14040 | 14040 | 14050 | 14040 | 352 |
| 272 | 20231127 | 140000 | 2363638640 | 14050 | 14040 | 14050 | 14040 | 196 |
| 273 | 20231127 | 135900 | 2360886330 | 14050 | 14050 | 14050 | 14050 | 16 |
| 274 | 20231127 | 135800 | 2360661530 | 14050 | 14050 | 14050 | 14050 | 4 |
| 275 | 20231127 | 135700 | 2360605330 | 14050 | 14050 | 14050 | 14050 | 67 |
| 276 | 20231127 | 135600 | 2359663980 | 14050 | 14050 | 14050 | 14050 | 1 |
| 277 | 20231127 | 135500 | 2359649930 | 14040 | 14050 | 14050 | 14040 | 192 |
| 278 | 20231127 | 135400 | 2356953700 | 14040 | 14050 | 14050 | 14040 | 407 |
| 279 | 20231127 | 135300 | 2351235420 | 14040 | 14040 | 14040 | 14040 | 587 |
| 280 | 20231127 | 135200 | 2342993940 | 14050 | 14040 | 14050 | 14040 | 49 |
| 281 | 20231127 | 135100 | 2342305500 | 14040 | 14060 | 14060 | 14040 | 102 |
| 282 | 20231127 | 135000 | 2340873380 | 14060 | 14060 | 14060 | 14060 | 0 |
| 283 | 20231127 | 134900 | 2340873380 | 14060 | 14040 | 14060 | 14040 | 763 |
| 284 | 20231127 | 134800 | 2330151000 | 14040 | 14040 | 14040 | 14030 | 156 |
| 285 | 20231127 | 134700 | 2327961070 | 14040 | 14040 | 14050 | 14040 | 1481 |
| 286 | 20231127 | 134600 | 2307167350 | 14040 | 14040 | 14040 | 14040 | 2 |
| 287 | 20231127 | 134500 | 2307139270 | 14040 | 14050 | 14050 | 14040 | 274 |
| 288 | 20231127 | 134400 | 2303289860 | 14050 | 14040 | 14050 | 14040 | 433 |
| 289 | 20231127 | 134300 | 2297208060 | 14050 | 14040 | 14050 | 14040 | 341 |
| 290 | 20231127 | 134200 | 2292418600 | 14040 | 14040 | 14040 | 14030 | 386 |
| 291 | 20231127 | 134100 | 2287000630 | 14040 | 14020 | 14040 | 14020 | 80 |
| 292 | 20231127 | 134000 | 2285878090 | 14020 | 14020 | 14020 | 14020 | 33 |
| 293 | 20231127 | 133900 | 2285415430 | 14040 | 14020 | 14040 | 14020 | 492 |
| 294 | 20231127 | 133800 | 2278513570 | 14040 | 14040 | 14040 | 14020 | 96 |
| 295 | 20231127 | 133700 | 2277166670 | 14010 | 14000 | 14040 | 14000 | 502 |
| 296 | 20231127 | 133600 | 2270136630 | 14050 | 14050 | 14050 | 13990 | 4520 |
| 297 | 20231127 | 133500 | 2206770750 | 14050 | 14050 | 14050 | 14050 | 60 |
| 298 | 20231127 | 133400 | 2205927750 | 14050 | 14050 | 14050 | 14050 | 102 |
| 299 | 20231127 | 133300 | 2204494650 | 14040 | 14050 | 14050 | 14010 | 314 |
| 300 | 20231127 | 133200 | 2200093220 | 14010 | 14050 | 14050 | 14010 | 2 |
| 301 | 20231127 | 133100 | 2200065160 | 14010 | 14010 | 14010 | 14010 | 1 |
| 302 | 20231127 | 133000 | 2200051150 | 14060 | 14060 | 14060 | 14060 | 48 |
| 303 | 20231127 | 132900 | 2199376270 | 14000 | 14000 | 14000 | 14000 | 0 |
| 304 | 20231127 | 132800 | 2199376270 | 14000 | 14050 | 14110 | 14000 | 8624 |
| 305 | 20231127 | 132700 | 2077939850 | 14040 | 14050 | 14050 | 14040 | 207 |
| 306 | 20231127 | 132600 | 2075032340 | 14050 | 14050 | 14050 | 14050 | 23 |
| 307 | 20231127 | 132500 | 2074709190 | 14050 | 14040 | 14050 | 14040 | 70 |
| 308 | 20231127 | 132400 | 2073726210 | 14050 | 14050 | 14050 | 14050 | 226 |
| 309 | 20231127 | 132300 | 2070550910 | 14050 | 14040 | 14050 | 14040 | 183 |
| 310 | 20231127 | 132200 | 2067980760 | 14050 | 14050 | 14050 | 14040 | 129 |
| 311 | 20231127 | 132100 | 2066169100 | 14050 | 14050 | 14050 | 14040 | 412 |
| 312 | 20231127 | 132000 | 2060383850 | 14060 | 14060 | 14060 | 14060 | 220 |
| 313 | 20231127 | 131900 | 2057290650 | 14050 | 14040 | 14050 | 14040 | 732 |
| 314 | 20231127 | 131800 | 2047008940 | 14050 | 14050 | 14050 | 14040 | 454 |
| 315 | 20231127 | 131700 | 2040630250 | 14050 | 14040 | 14060 | 14040 | 1029 |
| 316 | 20231127 | 131600 | 2026172500 | 14040 | 14040 | 14040 | 14040 | 0 |
| 317 | 20231127 | 131500 | 2026172500 | 14040 | 14040 | 14050 | 14040 | 160 |
| 318 | 20231127 | 131400 | 2023926090 | 14040 | 14050 | 14050 | 14040 | 175 |
| 319 | 20231127 | 131300 | 2021468620 | 14040 | 14050 | 14050 | 14040 | 1056 |
| 320 | 20231127 | 131200 | 2006632180 | 14050 | 14050 | 14050 | 14050 | 18 |
| 321 | 20231127 | 131100 | 2006379280 | 14050 | 14040 | 14050 | 14040 | 174 |
| 322 | 20231127 | 131000 | 2003935840 | 14040 | 14050 | 14050 | 14040 | 168 |
| 323 | 20231127 | 130900 | 2001575620 | 14040 | 14050 | 14050 | 14040 | 642 |
| 324 | 20231127 | 130800 | 1992559520 | 14050 | 14050 | 14050 | 14040 | 117 |
| 325 | 20231127 | 130700 | 1990916670 | 14040 | 14040 | 14040 | 14040 | 18 |
| 326 | 20231127 | 130600 | 1990663950 | 14050 | 14050 | 14050 | 14050 | 47 |
| 327 | 20231127 | 130500 | 1990003600 | 14040 | 14050 | 14050 | 14040 | 882 |
| 328 | 20231127 | 130400 | 1977620270 | 14050 | 14040 | 14050 | 14040 | 42 |
| 329 | 20231127 | 130300 | 1977030580 | 14050 | 14030 | 14050 | 14030 | 1150 |
| 330 | 20231127 | 130200 | 1960875120 | 14040 | 14030 | 14040 | 14030 | 707 |
| 331 | 20231127 | 130100 | 1950949020 | 14040 | 14050 | 14050 | 14040 | 54 |
| 332 | 20231127 | 130000 | 1950190330 | 14030 | 14030 | 14040 | 14030 | 310 |
| 333 | 20231127 | 125900 | 1945838630 | 14030 | 14030 | 14030 | 14030 | 125 |
| 334 | 20231127 | 125800 | 1944084880 | 14040 | 14040 | 14040 | 14040 | 48 |
| 335 | 20231127 | 125700 | 1943410960 | 14030 | 14030 | 14030 | 14030 | 453 |
| 336 | 20231127 | 125600 | 1937055370 | 14030 | 14030 | 14030 | 14030 | 0 |
| 337 | 20231127 | 125500 | 1937055370 | 14030 | 14030 | 14040 | 14030 | 747 |
| 338 | 20231127 | 125400 | 1926574490 | 14030 | 14040 | 14040 | 14030 | 43 |
| 339 | 20231127 | 125300 | 1925970830 | 14030 | 14040 | 14040 | 14030 | 50 |
| 340 | 20231127 | 125200 | 1925268850 | 14040 | 14040 | 14040 | 14030 | 33 |
| 341 | 20231127 | 125100 | 1924805630 | 14030 | 14020 | 14040 | 14020 | 2454 |
| 342 | 20231127 | 125000 | 1890366430 | 14030 | 14030 | 14030 | 14030 | 48 |
| 343 | 20231127 | 124900 | 1889692990 | 14020 | 14020 | 14020 | 14020 | 521 |
| 344 | 20231127 | 124800 | 1882388570 | 14020 | 14020 | 14020 | 14020 | 57 |
| 345 | 20231127 | 124700 | 1881589430 | 14030 | 14030 | 14030 | 14030 | 47 |
| 346 | 20231127 | 124600 | 1880930020 | 14020 | 14020 | 14020 | 14020 | 57 |
| 347 | 20231127 | 124500 | 1880130880 | 14020 | 14020 | 14020 | 14020 | 443 |
| 348 | 20231127 | 124400 | 1873920020 | 14010 | 14010 | 14010 | 14000 | 19 |
| 349 | 20231127 | 124300 | 1873653840 | 14010 | 14010 | 14010 | 14010 | 1014 |
| 350 | 20231127 | 124200 | 1859447700 | 14010 | 14010 | 14020 | 14010 | 92 |
| 351 | 20231127 | 124100 | 1858158300 | 14020 | 14010 | 14020 | 14010 | 78 |
| 352 | 20231127 | 124000 | 1857065150 | 14010 | 14010 | 14010 | 14010 | 94 |
| 353 | 20231127 | 123900 | 1855748210 | 14010 | 14010 | 14010 | 14010 | 47 |
| 354 | 20231127 | 123800 | 1855089740 | 14000 | 14000 | 14000 | 14000 | 173 |
| 355 | 20231127 | 123700 | 1852667740 | 13990 | 13980 | 13990 | 13980 | 545 |
| 356 | 20231127 | 123600 | 1845044710 | 13980 | 13960 | 13980 | 13960 | 175 |
| 357 | 20231127 | 123500 | 1842599820 | 13950 | 13950 | 13950 | 13950 | 7 |
| 358 | 20231127 | 123400 | 1842502170 | 13960 | 13960 | 13960 | 13950 | 159 |
| 359 | 20231127 | 123300 | 1840282540 | 13950 | 13950 | 13950 | 13950 | 20 |
| 360 | 20231127 | 123200 | 1840003540 | 13950 | 13950 | 13950 | 13950 | 1155 |
| 361 | 20231127 | 123100 | 1823891290 | 13970 | 13970 | 13970 | 13970 | 47 |
| 362 | 20231127 | 123000 | 1823234700 | 13950 | 13950 | 13950 | 13950 | 1 |
| 363 | 20231127 | 122900 | 1823220750 | 13950 | 13970 | 13970 | 13950 | 133 |
| 364 | 20231127 | 122800 | 1821363300 | 13980 | 14010 | 14010 | 13950 | 3394 |
| 365 | 20231127 | 122700 | 1773869940 | 14010 | 14010 | 14010 | 14010 | 67 |
| 366 | 20231127 | 122600 | 1772931270 | 14010 | 14030 | 14030 | 14010 | 201 |
| 367 | 20231127 | 122500 | 1770114300 | 14010 | 14020 | 14020 | 14010 | 510 |
| 368 | 20231127 | 122400 | 1762965100 | 14020 | 14020 | 14020 | 14020 | 78 |
| 369 | 20231127 | 122300 | 1761871540 | 14020 | 14040 | 14050 | 14020 | 1149 |
| 370 | 20231127 | 122200 | 1745756190 | 14040 | 14020 | 14040 | 14020 | 1131 |
| 371 | 20231127 | 122100 | 1729882900 | 14020 | 14020 | 14020 | 14020 | 76 |
| 372 | 20231127 | 122000 | 1728817380 | 14020 | 14030 | 14040 | 14020 | 1101 |
| 373 | 20231127 | 121900 | 1713376660 | 14030 | 14030 | 14040 | 14030 | 74 |
| 374 | 20231127 | 121800 | 1712338430 | 14040 | 14030 | 14040 | 14030 | 340 |
| 375 | 20231127 | 121700 | 1707567280 | 14030 | 14020 | 14030 | 14020 | 902 |
| 376 | 20231127 | 121600 | 1694917220 | 14020 | 14030 | 14030 | 14020 | 48 |
| 377 | 20231127 | 121500 | 1694244190 | 14030 | 14030 | 14030 | 14030 | 698 |
| 378 | 20231127 | 121400 | 1684451250 | 14030 | 14010 | 14030 | 14010 | 46 |
| 379 | 20231127 | 121300 | 1683806750 | 14020 | 14020 | 14020 | 14020 | 0 |
| 380 | 20231127 | 121200 | 1683806750 | 14020 | 14010 | 14020 | 14010 | 67 |
| 381 | 20231127 | 121100 | 1682867590 | 14020 | 14020 | 14020 | 14020 | 0 |
| 382 | 20231127 | 121000 | 1682867590 | 14020 | 14020 | 14020 | 14020 | 160 |
| 383 | 20231127 | 120900 | 1680624390 | 14020 | 14010 | 14020 | 14010 | 50 |
| 384 | 20231127 | 120800 | 1679923400 | 14020 | 14020 | 14020 | 14020 | 0 |
| 385 | 20231127 | 120700 | 1679923400 | 14020 | 14010 | 14020 | 14010 | 108 |
| 386 | 20231127 | 120600 | 1678409720 | 13990 | 13990 | 13990 | 13990 | 98 |
| 387 | 20231127 | 120500 | 1677038700 | 14000 | 14000 | 14000 | 13990 | 392 |
| 388 | 20231127 | 120400 | 1671550710 | 14010 | 14000 | 14010 | 14000 | 730 |
| 389 | 20231127 | 120300 | 1661323590 | 14000 | 13990 | 14000 | 13990 | 101 |
| 390 | 20231127 | 120200 | 1659910050 | 13990 | 13990 | 13990 | 13990 | 36 |
| 391 | 20231127 | 120100 | 1659406410 | 13990 | 14000 | 14000 | 13990 | 839 |
| 392 | 20231127 | 120000 | 1647662320 | 13990 | 13990 | 13990 | 13990 | 0 |
| 393 | 20231127 | 115900 | 1647662320 | 13990 | 14010 | 14010 | 13990 | 106 |
| 394 | 20231127 | 115800 | 1646178420 | 13990 | 13990 | 13990 | 13990 | 18 |
| 395 | 20231127 | 115700 | 1645926600 | 14010 | 14000 | 14010 | 13990 | 414 |
| 396 | 20231127 | 115600 | 1640131470 | 14010 | 14010 | 14010 | 14010 | 48 |
| 397 | 20231127 | 115500 | 1639458990 | 14000 | 14000 | 14000 | 14000 | 19 |
| 398 | 20231127 | 115400 | 1639192990 | 14010 | 14010 | 14010 | 14010 | 0 |
| 399 | 20231127 | 115300 | 1639192990 | 14010 | 14010 | 14010 | 14010 | 48 |
| 400 | 20231127 | 115200 | 1638520510 | 14000 | 13990 | 14000 | 13990 | 79 |
| 401 | 20231127 | 115100 | 1637414520 | 14000 | 14000 | 14000 | 13990 | 57 |
| 402 | 20231127 | 115000 | 1636616630 | 14000 | 14000 | 14000 | 13990 | 50 |
| 403 | 20231127 | 114900 | 1635916640 | 13990 | 14000 | 14000 | 13990 | 228 |
| 404 | 20231127 | 114800 | 1632724820 | 13990 | 14000 | 14000 | 13990 | 78 |
| 405 | 20231127 | 114700 | 1631633120 | 14000 | 14010 | 14010 | 14000 | 52 |
| 406 | 20231127 | 114600 | 1630904620 | 13990 | 13990 | 13990 | 13990 | 1 |
| 407 | 20231127 | 114500 | 1630890630 | 13990 | 14000 | 14010 | 13990 | 328 |
| 408 | 20231127 | 114400 | 1626298250 | 13990 | 14030 | 14030 | 13990 | 1278 |
| 409 | 20231127 | 114300 | 1608400730 | 14010 | 14050 | 14050 | 14010 | 2376 |
| 410 | 20231127 | 114200 | 1575069550 | 14060 | 14060 | 14060 | 14060 | 50 |
| 411 | 20231127 | 114100 | 1574366550 | 14060 | 14050 | 14060 | 14050 | 5 |
| 412 | 20231127 | 114000 | 1574296260 | 14060 | 14060 | 14060 | 14040 | 116 |
| 413 | 20231127 | 113900 | 1572665900 | 14060 | 14040 | 14060 | 14040 | 64 |
| 414 | 20231127 | 113800 | 1571767320 | 14060 | 14050 | 14060 | 14040 | 1068 |
| 415 | 20231127 | 113700 | 1556765900 | 14040 | 14030 | 14040 | 14030 | 356 |
| 416 | 20231127 | 113600 | 1551767670 | 14040 | 14040 | 14040 | 14040 | 1 |
| 417 | 20231127 | 113500 | 1551753630 | 14040 | 14030 | 14040 | 14030 | 560 |
| 418 | 20231127 | 113400 | 1543892330 | 14030 | 14020 | 14040 | 14020 | 71 |
| 419 | 20231127 | 113300 | 1542895720 | 14010 | 14010 | 14020 | 14010 | 255 |
| 420 | 20231127 | 113200 | 1539322670 | 14020 | 14040 | 14040 | 14010 | 794 |
| 421 | 20231127 | 113100 | 1528191610 | 14040 | 14040 | 14040 | 14040 | 0 |
| 422 | 20231127 | 113000 | 1528191610 | 14040 | 14030 | 14040 | 14020 | 518 |
| 423 | 20231127 | 112900 | 1520924980 | 14030 | 14020 | 14030 | 14020 | 395 |
| 424 | 20231127 | 112800 | 1515383260 | 14040 | 14010 | 14040 | 14010 | 851 |
| 425 | 20231127 | 112700 | 1503460650 | 14010 | 14030 | 14030 | 14010 | 1459 |
| 426 | 20231127 | 112600 | 1483004020 | 14020 | 14000 | 14020 | 14000 | 280 |
| 427 | 20231127 | 112500 | 1479082860 | 13990 | 13990 | 13990 | 13990 | 0 |
| 428 | 20231127 | 112400 | 1479082860 | 13990 | 13990 | 13990 | 13990 | 369 |
| 429 | 20231127 | 112300 | 1473920550 | 14040 | 13980 | 14040 | 13980 | 1368 |
| 430 | 20231127 | 112200 | 1454781700 | 13980 | 13980 | 13980 | 13980 | 512 |
| 431 | 20231127 | 112100 | 1447623940 | 13980 | 14000 | 14100 | 13980 | 6440 |
| 432 | 20231127 | 112000 | 1357286540 | 13970 | 13970 | 14000 | 13970 | 67 |
| 433 | 20231127 | 111900 | 1356348630 | 13970 | 13990 | 14000 | 13970 | 522 |
| 434 | 20231127 | 111800 | 1349042150 | 13970 | 13970 | 13980 | 13970 | 599 |
| 435 | 20231127 | 111700 | 1340672160 | 13910 | 13910 | 13910 | 13910 | 7 |
| 436 | 20231127 | 111600 | 1340574790 | 13990 | 14000 | 14000 | 13990 | 4007 |
| 437 | 20231127 | 111500 | 1284489860 | 14000 | 13900 | 14000 | 13900 | 5570 |
| 438 | 20231127 | 111400 | 1206612150 | 13900 | 13910 | 13910 | 13900 | 351 |
| 439 | 20231127 | 111300 | 1201731060 | 13910 | 13890 | 13920 | 13890 | 1212 |
| 440 | 20231127 | 111200 | 1184864200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 441 | 20231127 | 111100 | 1184864200 | 13920 | 13920 | 13920 | 13920 | 100 |
| 442 | 20231127 | 111000 | 1183472200 | 13920 | 13910 | 13920 | 13880 | 352 |
| 443 | 20231127 | 110900 | 1178584720 | 13920 | 13880 | 13920 | 13880 | 201 |
| 444 | 20231127 | 110800 | 1175786840 | 13930 | 13880 | 13930 | 13880 | 34 |
| 445 | 20231127 | 110700 | 1175313270 | 13940 | 13880 | 13940 | 13880 | 49 |
| 446 | 20231127 | 110600 | 1174630270 | 13880 | 13880 | 13880 | 13880 | 0 |
| 447 | 20231127 | 110500 | 1174630270 | 13880 | 13940 | 13940 | 13880 | 104 |
| 448 | 20231127 | 110400 | 1173183870 | 13930 | 13930 | 13930 | 13880 | 953 |
| 449 | 20231127 | 110300 | 1159911230 | 13930 | 13890 | 13930 | 13890 | 1288 |
| 450 | 20231127 | 110200 | 1141984910 | 13930 | 13930 | 13930 | 13880 | 68 |
| 451 | 20231127 | 110100 | 1141038670 | 13930 | 13930 | 13930 | 13930 | 5 |
| 452 | 20231127 | 110000 | 1140969020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 453 | 20231127 | 105900 | 1140969020 | 13930 | 13930 | 13940 | 13860 | 115 |
| 454 | 20231127 | 105800 | 1139366900 | 13860 | 13910 | 13910 | 13860 | 2042 |
| 455 | 20231127 | 105700 | 1110964030 | 13860 | 13900 | 13900 | 13860 | 1538 |
| 456 | 20231127 | 105600 | 1089587110 | 13900 | 13860 | 13900 | 13860 | 1559 |
| 457 | 20231127 | 105500 | 1067977370 | 13860 | 13910 | 13910 | 13860 | 1893 |
| 458 | 20231127 | 105400 | 1041673930 | 13910 | 13910 | 13950 | 13910 | 50 |
| 459 | 20231127 | 105300 | 1040976510 | 13910 | 13930 | 13930 | 13910 | 1937 |
| 460 | 20231127 | 105200 | 1014022140 | 13960 | 13950 | 13960 | 13920 | 397 |
| 461 | 20231127 | 105100 | 1008490930 | 13970 | 13970 | 13970 | 13970 | 47 |
| 462 | 20231127 | 105000 | 1007834340 | 13930 | 13930 | 13960 | 13920 | 1603 |
| 463 | 20231127 | 104900 | 985510790 | 13980 | 13940 | 13980 | 13930 | 335 |
| 464 | 20231127 | 104800 | 980839730 | 13940 | 13960 | 13980 | 13940 | 1199 |
| 465 | 20231127 | 104700 | 964110710 | 13960 | 13950 | 13960 | 13950 | 2 |
| 466 | 20231127 | 104600 | 964082800 | 13960 | 13970 | 13980 | 13960 | 432 |
| 467 | 20231127 | 104500 | 958049140 | 13970 | 13970 | 13970 | 13970 | 2 |
| 468 | 20231127 | 104400 | 958021200 | 13980 | 13980 | 13980 | 13980 | 1 |
| 469 | 20231127 | 104300 | 958007220 | 13990 | 13990 | 13990 | 13990 | 47 |
| 470 | 20231127 | 104200 | 957349690 | 13980 | 13990 | 13990 | 13980 | 260 |
| 471 | 20231127 | 104100 | 953714530 | 13990 | 13990 | 13990 | 13980 | 184 |
| 472 | 20231127 | 104000 | 951142020 | 13990 | 13970 | 13990 | 13970 | 135 |
| 473 | 20231127 | 103900 | 949253390 | 13970 | 13960 | 13980 | 13960 | 885 |
| 474 | 20231127 | 103800 | 936888400 | 13950 | 13950 | 13950 | 13950 | 290 |
| 475 | 20231127 | 103700 | 932842900 | 13940 | 13940 | 13940 | 13940 | 206 |
| 476 | 20231127 | 103600 | 929971260 | 13960 | 13950 | 13960 | 13950 | 115 |
| 477 | 20231127 | 103500 | 928366010 | 13960 | 13960 | 13960 | 13960 | 588 |
| 478 | 20231127 | 103400 | 920157530 | 13910 | 13940 | 13940 | 13910 | 889 |
| 479 | 20231127 | 103300 | 907782540 | 13950 | 13930 | 13950 | 13920 | 2653 |
| 480 | 20231127 | 103200 | 870790310 | 13960 | 13930 | 13960 | 13930 | 120 |
| 481 | 20231127 | 103100 | 869117030 | 13960 | 13950 | 13960 | 13940 | 1171 |
| 482 | 20231127 | 103000 | 852781580 | 13950 | 13970 | 13970 | 13950 | 586 |
| 483 | 20231127 | 102900 | 844603000 | 13980 | 13950 | 13980 | 13950 | 96 |
| 484 | 20231127 | 102800 | 843261590 | 13970 | 13990 | 13990 | 13970 | 206 |
| 485 | 20231127 | 102700 | 840383050 | 13980 | 13950 | 14010 | 13950 | 1130 |
| 486 | 20231127 | 102600 | 824583950 | 13950 | 13950 | 13950 | 13950 | 168 |
| 487 | 20231127 | 102500 | 822240350 | 13950 | 13950 | 13950 | 13950 | 2 |
| 488 | 20231127 | 102400 | 822212450 | 13980 | 13980 | 13980 | 13980 | 48 |
| 489 | 20231127 | 102300 | 821541410 | 13970 | 13990 | 13990 | 13970 | 464 |
| 490 | 20231127 | 102200 | 815054320 | 14000 | 14000 | 14000 | 14000 | 455 |
| 491 | 20231127 | 102100 | 808684320 | 14000 | 13990 | 14040 | 13990 | 2179 |
| 492 | 20231127 | 102000 | 778172940 | 13990 | 13980 | 13990 | 13980 | 1954 |
| 493 | 20231127 | 101900 | 750837940 | 13980 | 13970 | 13980 | 13960 | 1227 |
| 494 | 20231127 | 101800 | 733689710 | 13960 | 13950 | 13960 | 13950 | 645 |
| 495 | 20231127 | 101700 | 724687710 | 13950 | 13960 | 13960 | 13940 | 761 |
| 496 | 20231127 | 101600 | 714066120 | 13980 | 13980 | 13980 | 13980 | 247 |
| 497 | 20231127 | 101500 | 710613060 | 13950 | 13930 | 13980 | 13930 | 2916 |
| 498 | 20231127 | 101400 | 669927370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 499 | 20231127 | 101300 | 669927370 | 13920 | 13910 | 13920 | 13910 | 860 |
| 500 | 20231127 | 101200 | 657958790 | 13920 | 13910 | 13920 | 13910 | 133 |
| 501 | 20231127 | 101100 | 656108640 | 13910 | 13900 | 13910 | 13890 | 1664 |
| 502 | 20231127 | 101000 | 632974220 | 13860 | 13860 | 13860 | 13860 | 50 |
| 503 | 20231127 | 100900 | 632281220 | 13860 | 13880 | 13880 | 13860 | 543 |
| 504 | 20231127 | 100800 | 624751160 | 13890 | 13900 | 13900 | 13890 | 57 |
| 505 | 20231127 | 100700 | 623958950 | 13880 | 13900 | 13900 | 13880 | 390 |
| 506 | 20231127 | 100600 | 618543130 | 13900 | 13870 | 13900 | 13870 | 972 |
| 507 | 20231127 | 100500 | 605032390 | 13910 | 13910 | 13910 | 13880 | 179 |
| 508 | 20231127 | 100400 | 602546400 | 13890 | 13910 | 13910 | 13890 | 474 |
| 509 | 20231127 | 100300 | 595962380 | 13910 | 13910 | 13910 | 13910 | 70 |
| 510 | 20231127 | 100200 | 594988680 | 13920 | 13880 | 13920 | 13880 | 372 |
| 511 | 20231127 | 100100 | 589821400 | 13890 | 13920 | 13920 | 13890 | 365 |
| 512 | 20231127 | 100000 | 584748380 | 13900 | 13900 | 13910 | 13890 | 1294 |
| 513 | 20231127 | 095900 | 566760980 | 13900 | 13900 | 13910 | 13900 | 376 |
| 514 | 20231127 | 095800 | 561534310 | 13910 | 13890 | 13910 | 13890 | 1423 |
| 515 | 20231127 | 095700 | 541754340 | 13900 | 13830 | 13900 | 13830 | 1592 |
| 516 | 20231127 | 095600 | 519652310 | 13830 | 13840 | 13840 | 13830 | 301 |
| 517 | 20231127 | 095500 | 515486480 | 13850 | 13840 | 13850 | 13840 | 361 |
| 518 | 20231127 | 095400 | 510488130 | 13850 | 13850 | 13850 | 13850 | 104 |
| 519 | 20231127 | 095300 | 509047730 | 13850 | 13820 | 13850 | 13820 | 1371 |
| 520 | 20231127 | 095200 | 490078480 | 13830 | 13830 | 13830 | 13830 | 48 |
| 521 | 20231127 | 095100 | 489414640 | 13830 | 13840 | 13840 | 13830 | 29 |
| 522 | 20231127 | 095000 | 489013560 | 13790 | 13790 | 13790 | 13790 | 0 |
| 523 | 20231127 | 094900 | 489013560 | 13790 | 13830 | 13840 | 13780 | 296 |
| 524 | 20231127 | 094800 | 484925340 | 13830 | 13810 | 13830 | 13810 | 78 |
| 525 | 20231127 | 094700 | 483846800 | 13810 | 13780 | 13810 | 13780 | 544 |
| 526 | 20231127 | 094600 | 476350360 | 13790 | 13790 | 13820 | 13790 | 586 |
| 527 | 20231127 | 094500 | 468267140 | 13790 | 13790 | 13790 | 13790 | 372 |
| 528 | 20231127 | 094400 | 463137260 | 13790 | 13790 | 13790 | 13790 | 157 |
| 529 | 20231127 | 094300 | 460972230 | 13790 | 13790 | 13820 | 13790 | 901 |
| 530 | 20231127 | 094200 | 448546000 | 13790 | 13790 | 13820 | 13780 | 503 |
| 531 | 20231127 | 094100 | 441609610 | 13790 | 13830 | 13830 | 13790 | 48 |
| 532 | 20231127 | 094000 | 440945810 | 13830 | 13820 | 13830 | 13790 | 1088 |
| 533 | 20231127 | 093900 | 425921030 | 13820 | 13820 | 13820 | 13790 | 860 |
| 534 | 20231127 | 093800 | 414042520 | 13820 | 13790 | 13820 | 13790 | 664 |
| 535 | 20231127 | 093700 | 404883120 | 13790 | 13780 | 13790 | 13780 | 632 |
| 536 | 20231127 | 093600 | 396172880 | 13790 | 13810 | 13820 | 13790 | 1000 |
| 537 | 20231127 | 093500 | 382370130 | 13820 | 13830 | 13840 | 13820 | 1235 |
| 538 | 20231127 | 093400 | 365285320 | 13840 | 13840 | 13840 | 13830 | 450 |
| 539 | 20231127 | 093300 | 359059240 | 13830 | 13820 | 13830 | 13820 | 735 |
| 540 | 20231127 | 093200 | 348894210 | 13830 | 13810 | 13830 | 13800 | 638 |
| 541 | 20231127 | 093100 | 340078680 | 13810 | 13810 | 13810 | 13810 | 0 |
| 542 | 20231127 | 093000 | 340078680 | 13810 | 13800 | 13810 | 13800 | 47 |
| 543 | 20231127 | 092900 | 339430030 | 13800 | 13810 | 13810 | 13800 | 164 |
| 544 | 20231127 | 092800 | 337166820 | 13810 | 13800 | 13810 | 13800 | 2 |
| 545 | 20231127 | 092700 | 337139210 | 13810 | 13800 | 13810 | 13800 | 51 |
| 546 | 20231127 | 092600 | 336434910 | 13810 | 13830 | 13840 | 13810 | 400 |
| 547 | 20231127 | 092500 | 330907410 | 13840 | 13830 | 13840 | 13820 | 161 |
| 548 | 20231127 | 092400 | 328681750 | 13830 | 13780 | 13840 | 13780 | 3240 |
| 549 | 20231127 | 092300 | 283985840 | 13780 | 13750 | 13780 | 13740 | 2422 |
| 550 | 20231127 | 092200 | 250673390 | 13750 | 13760 | 13780 | 13750 | 1038 |
| 551 | 20231127 | 092100 | 236392910 | 13760 | 13780 | 13780 | 13760 | 828 |
| 552 | 20231127 | 092000 | 224988430 | 13780 | 13790 | 13790 | 13760 | 38 |
| 553 | 20231127 | 091900 | 224464800 | 13780 | 13780 | 13780 | 13780 | 119 |
| 554 | 20231127 | 091800 | 222824980 | 13790 | 13780 | 13790 | 13780 | 212 |
| 555 | 20231127 | 091700 | 219903610 | 13780 | 13780 | 13780 | 13780 | 0 |
| 556 | 20231127 | 091600 | 219903610 | 13780 | 13770 | 13790 | 13770 | 734 |
| 557 | 20231127 | 091500 | 209789090 | 13780 | 13770 | 13780 | 13770 | 141 |
| 558 | 20231127 | 091400 | 207847510 | 13780 | 13770 | 13780 | 13770 | 600 |
| 559 | 20231127 | 091300 | 199583220 | 13780 | 13770 | 13780 | 13770 | 265 |
| 560 | 20231127 | 091200 | 195933380 | 13790 | 13730 | 13790 | 13730 | 1639 |
| 561 | 20231127 | 091100 | 173356080 | 13730 | 13730 | 13750 | 13720 | 487 |
| 562 | 20231127 | 091000 | 166669270 | 13720 | 13720 | 13720 | 13720 | 591 |
| 563 | 20231127 | 090900 | 158560750 | 13720 | 13650 | 13720 | 13650 | 6539 |
| 564 | 20231127 | 090800 | 69046900 | 13620 | 13650 | 13650 | 13620 | 510 |
| 565 | 20231127 | 090700 | 62097100 | 13650 | 13660 | 13660 | 13630 | 654 |
| 566 | 20231127 | 090600 | 53176560 | 13680 | 13680 | 13680 | 13660 | 698 |
| 567 | 20231127 | 090500 | 43640740 | 13660 | 13700 | 13700 | 13660 | 672 |
| 568 | 20231127 | 090400 | 34460640 | 13660 | 13660 | 13700 | 13660 | 1057 |
| 569 | 20231127 | 090300 | 20006520 | 13660 | 13630 | 13660 | 13630 | 767 |
| 570 | 20231127 | 090200 | 9544160 | 13630 | 13610 | 13640 | 13600 | 255 |
| 571 | 20231127 | 090100 | 6073750 | 13620 | 13640 | 13640 | 13620 | 46 |
| 572 | 20231127 | 090000 | 5446840 | 13630 | 13590 | 13630 | 13590 | 400 |