34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 3 | 20231127 | 192900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 4 | 20231127 | 192800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 5 | 20231127 | 192700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 6 | 20231127 | 192600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 7 | 20231127 | 192500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 8 | 20231127 | 192400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 9 | 20231127 | 192300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 10 | 20231127 | 192200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 11 | 20231127 | 192100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 12 | 20231127 | 192000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 13 | 20231127 | 191900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 14 | 20231127 | 191800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 15 | 20231127 | 191700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 16 | 20231127 | 191600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 17 | 20231127 | 191500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 18 | 20231127 | 191400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 19 | 20231127 | 191300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 20 | 20231127 | 191200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 21 | 20231127 | 191100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 22 | 20231127 | 191000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 23 | 20231127 | 190900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 24 | 20231127 | 190800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 25 | 20231127 | 190700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 26 | 20231127 | 190600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 27 | 20231127 | 190500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 28 | 20231127 | 190400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 29 | 20231127 | 190300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 30 | 20231127 | 190200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 31 | 20231127 | 190100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 32 | 20231127 | 190000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 33 | 20231127 | 185900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 34 | 20231127 | 185800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 35 | 20231127 | 185700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 36 | 20231127 | 185600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 37 | 20231127 | 185500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 38 | 20231127 | 185400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 39 | 20231127 | 185300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 40 | 20231127 | 185200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 41 | 20231127 | 185100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 42 | 20231127 | 185000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 43 | 20231127 | 184900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 44 | 20231127 | 184800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 45 | 20231127 | 184700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 46 | 20231127 | 184600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 47 | 20231127 | 184500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 48 | 20231127 | 184400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 49 | 20231127 | 184300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 50 | 20231127 | 184200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 51 | 20231127 | 184100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 52 | 20231127 | 184000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 53 | 20231127 | 183900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 54 | 20231127 | 183800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 55 | 20231127 | 183700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 56 | 20231127 | 183600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 57 | 20231127 | 183500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 58 | 20231127 | 183400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 59 | 20231127 | 183300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 60 | 20231127 | 183200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 61 | 20231127 | 183100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 62 | 20231127 | 183000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 63 | 20231127 | 182900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 64 | 20231127 | 182800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 65 | 20231127 | 182700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 66 | 20231127 | 182600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 67 | 20231127 | 182500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 68 | 20231127 | 182400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 69 | 20231127 | 182300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 70 | 20231127 | 182200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 71 | 20231127 | 182100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 72 | 20231127 | 182000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 73 | 20231127 | 181900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 74 | 20231127 | 181800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 75 | 20231127 | 181700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 76 | 20231127 | 181600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 77 | 20231127 | 181500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 78 | 20231127 | 181400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 79 | 20231127 | 181300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 80 | 20231127 | 181200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 81 | 20231127 | 181100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 82 | 20231127 | 181000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 83 | 20231127 | 180900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 84 | 20231127 | 180800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 85 | 20231127 | 180700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 86 | 20231127 | 180600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 87 | 20231127 | 180500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 88 | 20231127 | 180400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 89 | 20231127 | 180300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 90 | 20231127 | 180200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 91 | 20231127 | 180100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 92 | 20231127 | 180000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 93 | 20231127 | 175900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 94 | 20231127 | 175800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 95 | 20231127 | 175700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 96 | 20231127 | 175600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 97 | 20231127 | 175500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 98 | 20231127 | 175400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 99 | 20231127 | 175300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 100 | 20231127 | 175200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 101 | 20231127 | 175100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 102 | 20231127 | 175000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 103 | 20231127 | 174900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 104 | 20231127 | 174800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 105 | 20231127 | 174700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 106 | 20231127 | 174600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 107 | 20231127 | 174500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 108 | 20231127 | 174400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 109 | 20231127 | 174300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 110 | 20231127 | 174200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 111 | 20231127 | 174100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 112 | 20231127 | 174000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 113 | 20231127 | 173900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 114 | 20231127 | 173800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 115 | 20231127 | 173700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 116 | 20231127 | 173600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 117 | 20231127 | 173500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 118 | 20231127 | 173400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 119 | 20231127 | 173300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 120 | 20231127 | 173200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 121 | 20231127 | 173100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 122 | 20231127 | 173000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 123 | 20231127 | 172900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 124 | 20231127 | 172800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 125 | 20231127 | 172700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 126 | 20231127 | 172600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 127 | 20231127 | 172500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 128 | 20231127 | 172400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 129 | 20231127 | 172300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 130 | 20231127 | 172200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 131 | 20231127 | 172100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 132 | 20231127 | 172000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 133 | 20231127 | 171900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 134 | 20231127 | 171800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 135 | 20231127 | 171700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 136 | 20231127 | 171600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 137 | 20231127 | 171500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 138 | 20231127 | 171400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 139 | 20231127 | 171300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 140 | 20231127 | 171200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 141 | 20231127 | 171100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 142 | 20231127 | 171000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 143 | 20231127 | 170900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 144 | 20231127 | 170800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 145 | 20231127 | 170700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 146 | 20231127 | 170600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 147 | 20231127 | 170500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 148 | 20231127 | 170400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 149 | 20231127 | 170300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 150 | 20231127 | 170200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 151 | 20231127 | 170100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 152 | 20231127 | 170000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 153 | 20231127 | 165900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 154 | 20231127 | 165800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 155 | 20231127 | 165700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 156 | 20231127 | 165600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 157 | 20231127 | 165500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 158 | 20231127 | 165400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 159 | 20231127 | 165300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 160 | 20231127 | 165200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 161 | 20231127 | 165100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 162 | 20231127 | 165000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 163 | 20231127 | 164900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 164 | 20231127 | 164800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 165 | 20231127 | 164700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 166 | 20231127 | 164600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 167 | 20231127 | 164500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 168 | 20231127 | 164400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 169 | 20231127 | 164300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 170 | 20231127 | 164200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 171 | 20231127 | 164100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 172 | 20231127 | 164000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 173 | 20231127 | 163900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 174 | 20231127 | 163800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 175 | 20231127 | 163700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 176 | 20231127 | 163600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 177 | 20231127 | 163500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 178 | 20231127 | 163400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 179 | 20231127 | 163300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 180 | 20231127 | 163200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 181 | 20231127 | 163100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 182 | 20231127 | 163000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 183 | 20231127 | 162900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 184 | 20231127 | 162800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 185 | 20231127 | 162700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 186 | 20231127 | 162600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 187 | 20231127 | 162500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 188 | 20231127 | 162400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 189 | 20231127 | 162300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 190 | 20231127 | 162200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 191 | 20231127 | 162100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 192 | 20231127 | 162000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 193 | 20231127 | 161900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 194 | 20231127 | 161800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 195 | 20231127 | 161700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 196 | 20231127 | 161600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 197 | 20231127 | 161500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 198 | 20231127 | 161400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 199 | 20231127 | 161300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 200 | 20231127 | 161200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 201 | 20231127 | 161100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 202 | 20231127 | 161000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 203 | 20231127 | 160900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 204 | 20231127 | 160800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 205 | 20231127 | 160700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 206 | 20231127 | 160600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 207 | 20231127 | 160500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 208 | 20231127 | 160400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 209 | 20231127 | 160300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 210 | 20231127 | 160200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 211 | 20231127 | 160100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 212 | 20231127 | 160000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 4081 |
| 213 | 20231127 | 155900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 214 | 20231127 | 155800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 215 | 20231127 | 155700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 216 | 20231127 | 155600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 217 | 20231127 | 155500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 218 | 20231127 | 155400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 219 | 20231127 | 155300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 220 | 20231127 | 155200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 221 | 20231127 | 155100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 222 | 20231127 | 155000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 223 | 20231127 | 154900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 224 | 20231127 | 154800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 225 | 20231127 | 154700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 226 | 20231127 | 154600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 227 | 20231127 | 154500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 228 | 20231127 | 154400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 229 | 20231127 | 154300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 230 | 20231127 | 154200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 231 | 20231127 | 154100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 232 | 20231127 | 154000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 233 | 20231127 | 153900 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 234 | 20231127 | 153800 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 235 | 20231127 | 153700 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 236 | 20231127 | 153600 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 237 | 20231127 | 153500 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 238 | 20231127 | 153400 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 239 | 20231127 | 153300 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 240 | 20231127 | 153200 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 241 | 20231127 | 153100 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 0 |
| 242 | 20231127 | 153000 | 5162328480 | 17670 | 17670 | 17670 | 17670 | 8162 |
| 243 | 20231127 | 152900 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 244 | 20231127 | 152800 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 245 | 20231127 | 152700 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 246 | 20231127 | 152600 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 247 | 20231127 | 152500 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 248 | 20231127 | 152400 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 249 | 20231127 | 152300 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 250 | 20231127 | 152200 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 251 | 20231127 | 152100 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 252 | 20231127 | 152000 | 5090217210 | 17680 | 17680 | 17680 | 17680 | 0 |
| 253 | 20231127 | 151900 | 5090217210 | 17680 | 17700 | 17700 | 17680 | 1084 |
| 254 | 20231127 | 151800 | 5071044990 | 17700 | 17700 | 17700 | 17700 | 1563 |
| 255 | 20231127 | 151700 | 5043379890 | 17690 | 17690 | 17700 | 17690 | 685 |
| 256 | 20231127 | 151600 | 5031255940 | 17700 | 17700 | 17710 | 17700 | 751 |
| 257 | 20231127 | 151500 | 5017963140 | 17700 | 17720 | 17750 | 17700 | 2489 |
| 258 | 20231127 | 151400 | 4973854770 | 17720 | 17710 | 17720 | 17710 | 369 |
| 259 | 20231127 | 151300 | 4967316960 | 17710 | 17710 | 17710 | 17710 | 308 |
| 260 | 20231127 | 151200 | 4961862280 | 17710 | 17720 | 17720 | 17710 | 377 |
| 261 | 20231127 | 151100 | 4955183130 | 17720 | 17710 | 17730 | 17710 | 320 |
| 262 | 20231127 | 151000 | 4949515420 | 17710 | 17730 | 17730 | 17700 | 327 |
| 263 | 20231127 | 150900 | 4943722810 | 17730 | 17720 | 17730 | 17720 | 218 |
| 264 | 20231127 | 150800 | 4939858280 | 17720 | 17720 | 17720 | 17720 | 216 |
| 265 | 20231127 | 150700 | 4936030760 | 17720 | 17710 | 17720 | 17680 | 978 |
| 266 | 20231127 | 150600 | 4918719460 | 17710 | 17780 | 17780 | 17700 | 280 |
| 267 | 20231127 | 150500 | 4913759190 | 17780 | 17810 | 17810 | 17780 | 3162 |
| 268 | 20231127 | 150400 | 4857475420 | 17810 | 17800 | 17810 | 17800 | 160 |
| 269 | 20231127 | 150300 | 4854626900 | 17810 | 17820 | 17820 | 17800 | 210 |
| 270 | 20231127 | 150200 | 4850888260 | 17830 | 17820 | 17830 | 17820 | 258 |
| 271 | 20231127 | 150100 | 4846289680 | 17830 | 17870 | 17870 | 17820 | 1617 |
| 272 | 20231127 | 150000 | 4817402580 | 17880 | 17900 | 17910 | 17870 | 704 |
| 273 | 20231127 | 145900 | 4804805840 | 17900 | 17880 | 17900 | 17880 | 467 |
| 274 | 20231127 | 145800 | 4796447060 | 17880 | 17820 | 17900 | 17820 | 1415 |
| 275 | 20231127 | 145700 | 4771170340 | 17830 | 17830 | 17830 | 17820 | 933 |
| 276 | 20231127 | 145600 | 4754537880 | 17820 | 17740 | 17820 | 17740 | 1312 |
| 277 | 20231127 | 145500 | 4731200790 | 17740 | 17730 | 17770 | 17690 | 852 |
| 278 | 20231127 | 145400 | 4716102970 | 17740 | 17790 | 17790 | 17740 | 1396 |
| 279 | 20231127 | 145300 | 4691313890 | 17740 | 17690 | 17740 | 17680 | 752 |
| 280 | 20231127 | 145200 | 4678000070 | 17690 | 17680 | 17700 | 17680 | 1366 |
| 281 | 20231127 | 145100 | 4653839530 | 17680 | 17670 | 17680 | 17670 | 379 |
| 282 | 20231127 | 145000 | 4647142590 | 17680 | 17670 | 17680 | 17670 | 795 |
| 283 | 20231127 | 144900 | 4633090610 | 17670 | 17680 | 17680 | 17670 | 1560 |
| 284 | 20231127 | 144800 | 4605520350 | 17680 | 17680 | 17680 | 17670 | 380 |
| 285 | 20231127 | 144700 | 4598804540 | 17670 | 17660 | 17670 | 17660 | 943 |
| 286 | 20231127 | 144600 | 4582147550 | 17650 | 17680 | 17680 | 17640 | 2000 |
| 287 | 20231127 | 144500 | 4546838140 | 17680 | 17680 | 17690 | 17680 | 612 |
| 288 | 20231127 | 144400 | 4536015870 | 17690 | 17700 | 17700 | 17690 | 53 |
| 289 | 20231127 | 144300 | 4535078270 | 17690 | 17700 | 17710 | 17690 | 975 |
| 290 | 20231127 | 144200 | 4517821220 | 17700 | 17710 | 17710 | 17700 | 344 |
| 291 | 20231127 | 144100 | 4511732090 | 17700 | 17700 | 17700 | 17690 | 714 |
| 292 | 20231127 | 144000 | 4499094700 | 17690 | 17680 | 17700 | 17680 | 863 |
| 293 | 20231127 | 143900 | 4483829220 | 17680 | 17670 | 17680 | 17670 | 508 |
| 294 | 20231127 | 143800 | 4474847880 | 17680 | 17680 | 17680 | 17680 | 161 |
| 295 | 20231127 | 143700 | 4472001400 | 17670 | 17680 | 17690 | 17670 | 916 |
| 296 | 20231127 | 143600 | 4455809620 | 17680 | 17680 | 17680 | 17680 | 202 |
| 297 | 20231127 | 143500 | 4452238260 | 17680 | 17680 | 17680 | 17670 | 348 |
| 298 | 20231127 | 143400 | 4446086640 | 17670 | 17680 | 17680 | 17670 | 311 |
| 299 | 20231127 | 143300 | 4440591260 | 17680 | 17680 | 17680 | 17670 | 169 |
| 300 | 20231127 | 143200 | 4437603760 | 17670 | 17680 | 17680 | 17670 | 334 |
| 301 | 20231127 | 143100 | 4431701930 | 17670 | 17670 | 17680 | 17670 | 571 |
| 302 | 20231127 | 143000 | 4421610340 | 17680 | 17670 | 17680 | 17670 | 900 |
| 303 | 20231127 | 142900 | 4405707330 | 17680 | 17670 | 17680 | 17670 | 173 |
| 304 | 20231127 | 142800 | 4402649360 | 17690 | 17700 | 17700 | 17690 | 303 |
| 305 | 20231127 | 142700 | 4397289230 | 17700 | 17710 | 17710 | 17690 | 770 |
| 306 | 20231127 | 142600 | 4383659950 | 17710 | 17700 | 17710 | 17700 | 334 |
| 307 | 20231127 | 142500 | 4377747990 | 17680 | 17670 | 17680 | 17670 | 1151 |
| 308 | 20231127 | 142400 | 4357405690 | 17670 | 17690 | 17690 | 17650 | 2370 |
| 309 | 20231127 | 142300 | 4315553790 | 17690 | 17710 | 17710 | 17680 | 3465 |
| 310 | 20231127 | 142200 | 4254228200 | 17710 | 17770 | 17770 | 17710 | 8244 |
| 311 | 20231127 | 142100 | 4107942360 | 17770 | 17780 | 17780 | 17770 | 513 |
| 312 | 20231127 | 142000 | 4098826310 | 17770 | 17780 | 17780 | 17770 | 3029 |
| 313 | 20231127 | 141900 | 4044984830 | 17780 | 17810 | 17810 | 17780 | 507 |
| 314 | 20231127 | 141800 | 4035964160 | 17810 | 17810 | 17820 | 17800 | 1481 |
| 315 | 20231127 | 141700 | 4009593800 | 17810 | 17810 | 17820 | 17810 | 428 |
| 316 | 20231127 | 141600 | 4001971080 | 17810 | 17810 | 17810 | 17810 | 29 |
| 317 | 20231127 | 141500 | 4001454590 | 17810 | 17790 | 17810 | 17790 | 705 |
| 318 | 20231127 | 141400 | 3988907490 | 17790 | 17800 | 17810 | 17790 | 835 |
| 319 | 20231127 | 141300 | 3974051820 | 17800 | 17840 | 17840 | 17800 | 1733 |
| 320 | 20231127 | 141200 | 3943177590 | 17840 | 17830 | 17840 | 17830 | 144 |
| 321 | 20231127 | 141100 | 3940610030 | 17830 | 17830 | 17840 | 17830 | 666 |
| 322 | 20231127 | 141000 | 3928735240 | 17830 | 17800 | 17830 | 17800 | 576 |
| 323 | 20231127 | 140900 | 3918475790 | 17800 | 17810 | 17810 | 17800 | 245 |
| 324 | 20231127 | 140800 | 3914114740 | 17800 | 17820 | 17820 | 17800 | 246 |
| 325 | 20231127 | 140700 | 3909733480 | 17810 | 17810 | 17820 | 17810 | 148 |
| 326 | 20231127 | 140600 | 3907097370 | 17810 | 17830 | 17830 | 17800 | 2143 |
| 327 | 20231127 | 140500 | 3868938130 | 17830 | 17820 | 17830 | 17820 | 545 |
| 328 | 20231127 | 140400 | 3859225020 | 17830 | 17820 | 17830 | 17810 | 730 |
| 329 | 20231127 | 140300 | 3846216500 | 17820 | 17810 | 17820 | 17810 | 70 |
| 330 | 20231127 | 140200 | 3844969770 | 17810 | 17810 | 17820 | 17810 | 554 |
| 331 | 20231127 | 140100 | 3835102680 | 17820 | 17820 | 17820 | 17810 | 317 |
| 332 | 20231127 | 140000 | 3829453830 | 17810 | 17810 | 17810 | 17810 | 21 |
| 333 | 20231127 | 135900 | 3829079820 | 17830 | 17830 | 17840 | 17830 | 269 |
| 334 | 20231127 | 135800 | 3824283540 | 17850 | 17850 | 17860 | 17850 | 179 |
| 335 | 20231127 | 135700 | 3821088340 | 17850 | 17850 | 17850 | 17850 | 112 |
| 336 | 20231127 | 135600 | 3819089140 | 17850 | 17850 | 17860 | 17850 | 658 |
| 337 | 20231127 | 135500 | 3807343730 | 17850 | 17850 | 17850 | 17840 | 194 |
| 338 | 20231127 | 135400 | 3803882680 | 17840 | 17860 | 17860 | 17840 | 26 |
| 339 | 20231127 | 135300 | 3803418640 | 17830 | 17810 | 17830 | 17810 | 348 |
| 340 | 20231127 | 135200 | 3797215090 | 17800 | 17820 | 17820 | 17800 | 781 |
| 341 | 20231127 | 135100 | 3783310960 | 17820 | 17820 | 17820 | 17790 | 4324 |
| 342 | 20231127 | 135000 | 3706343150 | 17820 | 17920 | 17920 | 17820 | 1443 |
| 343 | 20231127 | 134900 | 3680557390 | 17930 | 17930 | 17940 | 17920 | 488 |
| 344 | 20231127 | 134800 | 3671811050 | 17920 | 17880 | 17920 | 17880 | 655 |
| 345 | 20231127 | 134700 | 3660082100 | 17890 | 17890 | 17890 | 17890 | 190 |
| 346 | 20231127 | 134600 | 3656683000 | 17900 | 17880 | 17900 | 17880 | 325 |
| 347 | 20231127 | 134500 | 3650868470 | 17880 | 17910 | 17910 | 17880 | 419 |
| 348 | 20231127 | 134400 | 3643370060 | 17910 | 17900 | 17910 | 17900 | 168 |
| 349 | 20231127 | 134300 | 3640362260 | 17910 | 17910 | 17910 | 17900 | 233 |
| 350 | 20231127 | 134200 | 3636191470 | 17900 | 17920 | 17920 | 17900 | 176 |
| 351 | 20231127 | 134100 | 3633041050 | 17930 | 17890 | 17930 | 17890 | 370 |
| 352 | 20231127 | 134000 | 3626415610 | 17890 | 17840 | 17930 | 17840 | 419 |
| 353 | 20231127 | 133900 | 3618924200 | 17830 | 17840 | 17870 | 17830 | 667 |
| 354 | 20231127 | 133800 | 3607014260 | 17800 | 17920 | 17920 | 17800 | 9772 |
| 355 | 20231127 | 133700 | 3432480810 | 17930 | 17930 | 17930 | 17920 | 93 |
| 356 | 20231127 | 133600 | 3430813410 | 17930 | 17930 | 17930 | 17930 | 140 |
| 357 | 20231127 | 133500 | 3428303210 | 17930 | 17930 | 17940 | 17930 | 115 |
| 358 | 20231127 | 133400 | 3426241220 | 17930 | 17930 | 17940 | 17930 | 482 |
| 359 | 20231127 | 133300 | 3417598180 | 17940 | 17930 | 17940 | 17930 | 167 |
| 360 | 20231127 | 133200 | 3414603720 | 17940 | 17940 | 17940 | 17930 | 52 |
| 361 | 20231127 | 133100 | 3413671270 | 17940 | 17940 | 17950 | 17940 | 238 |
| 362 | 20231127 | 133000 | 3409401540 | 17940 | 17940 | 17950 | 17940 | 111 |
| 363 | 20231127 | 132900 | 3407410190 | 17940 | 17950 | 17950 | 17940 | 57 |
| 364 | 20231127 | 132800 | 3406387130 | 17950 | 17950 | 17950 | 17940 | 378 |
| 365 | 20231127 | 132700 | 3399603460 | 17940 | 17950 | 17960 | 17940 | 204 |
| 366 | 20231127 | 132600 | 3395942770 | 17950 | 17960 | 17960 | 17940 | 250 |
| 367 | 20231127 | 132500 | 3391453100 | 17970 | 17990 | 17990 | 17960 | 354 |
| 368 | 20231127 | 132400 | 3385091350 | 17990 | 17990 | 18010 | 17990 | 334 |
| 369 | 20231127 | 132300 | 3379082660 | 17990 | 17990 | 17990 | 17990 | 100 |
| 370 | 20231127 | 132200 | 3377283660 | 18000 | 18040 | 18040 | 18000 | 3564 |
| 371 | 20231127 | 132100 | 3313056880 | 18040 | 18040 | 18040 | 18030 | 459 |
| 372 | 20231127 | 132000 | 3304776750 | 18030 | 18040 | 18040 | 18030 | 196 |
| 373 | 20231127 | 131900 | 3301242170 | 18030 | 18040 | 18040 | 18030 | 153 |
| 374 | 20231127 | 131800 | 3298483570 | 18050 | 18050 | 18060 | 18050 | 118 |
| 375 | 20231127 | 131700 | 3296353570 | 18060 | 18040 | 18060 | 18040 | 54 |
| 376 | 20231127 | 131600 | 3295379390 | 18090 | 18090 | 18090 | 18090 | 194 |
| 377 | 20231127 | 131500 | 3291869930 | 18090 | 18100 | 18100 | 18090 | 96 |
| 378 | 20231127 | 131400 | 3290133260 | 18090 | 18090 | 18090 | 18090 | 150 |
| 379 | 20231127 | 131300 | 3287419760 | 18100 | 18110 | 18110 | 18100 | 93 |
| 380 | 20231127 | 131200 | 3285735760 | 18110 | 18120 | 18120 | 18110 | 207 |
| 381 | 20231127 | 131100 | 3281986960 | 18120 | 18140 | 18140 | 18120 | 628 |
| 382 | 20231127 | 131000 | 3270597280 | 18130 | 18150 | 18150 | 18130 | 640 |
| 383 | 20231127 | 130900 | 3258987920 | 18150 | 18150 | 18150 | 18130 | 200 |
| 384 | 20231127 | 130800 | 3255358600 | 18160 | 18160 | 18160 | 18160 | 239 |
| 385 | 20231127 | 130700 | 3251018360 | 18160 | 18130 | 18160 | 18110 | 152 |
| 386 | 20231127 | 130600 | 3248261060 | 18140 | 18150 | 18150 | 18000 | 1018 |
| 387 | 20231127 | 130500 | 3229834260 | 18150 | 18190 | 18190 | 18150 | 999 |
| 388 | 20231127 | 130400 | 3211674640 | 18190 | 18180 | 18190 | 18180 | 481 |
| 389 | 20231127 | 130300 | 3202926230 | 18180 | 18190 | 18200 | 18180 | 426 |
| 390 | 20231127 | 130200 | 3195178860 | 18200 | 18180 | 18210 | 18180 | 358 |
| 391 | 20231127 | 130100 | 3188664390 | 18160 | 18150 | 18160 | 18150 | 355 |
| 392 | 20231127 | 130000 | 3182218520 | 18160 | 18040 | 18160 | 18040 | 2720 |
| 393 | 20231127 | 125900 | 3133010120 | 18030 | 18040 | 18040 | 18030 | 238 |
| 394 | 20231127 | 125800 | 3128717100 | 18040 | 18010 | 18040 | 18000 | 2059 |
| 395 | 20231127 | 125700 | 3091629120 | 18030 | 18050 | 18050 | 18030 | 567 |
| 396 | 20231127 | 125600 | 3081402550 | 18060 | 18080 | 18080 | 18060 | 403 |
| 397 | 20231127 | 125500 | 3074117790 | 18070 | 18060 | 18070 | 18060 | 82 |
| 398 | 20231127 | 125400 | 3072636690 | 18060 | 18070 | 18070 | 18060 | 74 |
| 399 | 20231127 | 125300 | 3071300100 | 18070 | 18090 | 18090 | 18070 | 124 |
| 400 | 20231127 | 125200 | 3069058940 | 18060 | 18110 | 18110 | 18060 | 2063 |
| 401 | 20231127 | 125100 | 3031787870 | 18110 | 18110 | 18110 | 18100 | 348 |
| 402 | 20231127 | 125000 | 3025487250 | 18120 | 18140 | 18140 | 18120 | 1352 |
| 403 | 20231127 | 124900 | 3000985760 | 18140 | 18140 | 18140 | 18130 | 399 |
| 404 | 20231127 | 124800 | 2993748900 | 18140 | 18140 | 18140 | 18140 | 168 |
| 405 | 20231127 | 124700 | 2990701380 | 18140 | 18140 | 18140 | 18140 | 0 |
| 406 | 20231127 | 124600 | 2990701380 | 18140 | 18150 | 18150 | 18140 | 537 |
| 407 | 20231127 | 124500 | 2980957170 | 18160 | 18170 | 18180 | 18160 | 347 |
| 408 | 20231127 | 124400 | 2974652630 | 18180 | 18190 | 18190 | 18180 | 129 |
| 409 | 20231127 | 124300 | 2972306380 | 18180 | 18180 | 18180 | 18180 | 101 |
| 410 | 20231127 | 124200 | 2970470200 | 18190 | 18200 | 18200 | 18190 | 207 |
| 411 | 20231127 | 124100 | 2966703800 | 18200 | 18200 | 18200 | 18190 | 397 |
| 412 | 20231127 | 124000 | 2959479330 | 18190 | 18190 | 18190 | 18190 | 0 |
| 413 | 20231127 | 123900 | 2959479330 | 18190 | 18190 | 18190 | 18180 | 360 |
| 414 | 20231127 | 123800 | 2952933180 | 18200 | 18190 | 18200 | 18190 | 124 |
| 415 | 20231127 | 123700 | 2950677570 | 18190 | 18180 | 18190 | 18180 | 223 |
| 416 | 20231127 | 123600 | 2946622380 | 18210 | 18180 | 18210 | 18180 | 20 |
| 417 | 20231127 | 123500 | 2946258480 | 18180 | 18180 | 18190 | 18180 | 338 |
| 418 | 20231127 | 123400 | 2940110610 | 18190 | 18210 | 18210 | 18180 | 922 |
| 419 | 20231127 | 123300 | 2923333200 | 18210 | 18230 | 18230 | 18210 | 302 |
| 420 | 20231127 | 123200 | 2917831750 | 18210 | 18210 | 18210 | 18210 | 1 |
| 421 | 20231127 | 123100 | 2917813540 | 18230 | 18220 | 18230 | 18210 | 380 |
| 422 | 20231127 | 123000 | 2910889530 | 18230 | 18220 | 18230 | 18220 | 88 |
| 423 | 20231127 | 122900 | 2909286140 | 18220 | 18210 | 18220 | 18210 | 71 |
| 424 | 20231127 | 122800 | 2907993100 | 18210 | 18210 | 18210 | 18210 | 226 |
| 425 | 20231127 | 122700 | 2903877640 | 18210 | 18220 | 18220 | 18210 | 138 |
| 426 | 20231127 | 122600 | 2901363610 | 18220 | 18210 | 18220 | 18200 | 716 |
| 427 | 20231127 | 122500 | 2888323890 | 18200 | 18200 | 18200 | 18200 | 213 |
| 428 | 20231127 | 122400 | 2884447290 | 18210 | 18210 | 18210 | 18200 | 196 |
| 429 | 20231127 | 122300 | 2880878210 | 18210 | 18200 | 18210 | 18200 | 97 |
| 430 | 20231127 | 122200 | 2879112470 | 18200 | 18210 | 18210 | 18200 | 392 |
| 431 | 20231127 | 122100 | 2871976710 | 18210 | 18200 | 18210 | 18200 | 294 |
| 432 | 20231127 | 122000 | 2866624970 | 18220 | 18210 | 18220 | 18210 | 282 |
| 433 | 20231127 | 121900 | 2861489520 | 18200 | 18220 | 18220 | 18200 | 442 |
| 434 | 20231127 | 121800 | 2853442240 | 18220 | 18220 | 18220 | 18220 | 3 |
| 435 | 20231127 | 121700 | 2853387580 | 18220 | 18200 | 18220 | 18200 | 1976 |
| 436 | 20231127 | 121600 | 2817407900 | 18210 | 18210 | 18220 | 18210 | 362 |
| 437 | 20231127 | 121500 | 2810814230 | 18220 | 18220 | 18230 | 18220 | 112 |
| 438 | 20231127 | 121400 | 2808773560 | 18220 | 18230 | 18230 | 18220 | 142 |
| 439 | 20231127 | 121300 | 2806185920 | 18240 | 18240 | 18240 | 18240 | 100 |
| 440 | 20231127 | 121200 | 2804361920 | 18240 | 18240 | 18240 | 18240 | 103 |
| 441 | 20231127 | 121100 | 2802483200 | 18240 | 18250 | 18250 | 18240 | 79 |
| 442 | 20231127 | 121000 | 2801041640 | 18250 | 18250 | 18250 | 18240 | 87 |
| 443 | 20231127 | 120900 | 2799453980 | 18240 | 18230 | 18240 | 18230 | 165 |
| 444 | 20231127 | 120800 | 2796445310 | 18230 | 18250 | 18250 | 18230 | 108 |
| 445 | 20231127 | 120700 | 2794475530 | 18250 | 18260 | 18260 | 18250 | 113 |
| 446 | 20231127 | 120600 | 2792413250 | 18250 | 18250 | 18250 | 18250 | 93 |
| 447 | 20231127 | 120500 | 2790716000 | 18240 | 18250 | 18260 | 18240 | 373 |
| 448 | 20231127 | 120400 | 2783907900 | 18250 | 18260 | 18260 | 18250 | 141 |
| 449 | 20231127 | 120300 | 2781334500 | 18260 | 18260 | 18260 | 18260 | 315 |
| 450 | 20231127 | 120200 | 2775582600 | 18260 | 18270 | 18270 | 18260 | 197 |
| 451 | 20231127 | 120100 | 2771984380 | 18250 | 18260 | 18270 | 18250 | 107 |
| 452 | 20231127 | 120000 | 2770030550 | 18250 | 18250 | 18250 | 18250 | 34 |
| 453 | 20231127 | 115900 | 2769410050 | 18260 | 18270 | 18270 | 18260 | 225 |
| 454 | 20231127 | 115800 | 2765300550 | 18250 | 18260 | 18270 | 18250 | 217 |
| 455 | 20231127 | 115700 | 2761339120 | 18250 | 18260 | 18260 | 18250 | 192 |
| 456 | 20231127 | 115600 | 2757833580 | 18270 | 18260 | 18280 | 18260 | 802 |
| 457 | 20231127 | 115500 | 2743179030 | 18250 | 18250 | 18250 | 18250 | 0 |
| 458 | 20231127 | 115400 | 2743179030 | 18250 | 18300 | 18300 | 18250 | 768 |
| 459 | 20231127 | 115300 | 2729136880 | 18300 | 18320 | 18320 | 18300 | 145 |
| 460 | 20231127 | 115200 | 2726482040 | 18310 | 18300 | 18310 | 18300 | 160 |
| 461 | 20231127 | 115100 | 2723553110 | 18310 | 18340 | 18340 | 18310 | 185 |
| 462 | 20231127 | 115000 | 2720161440 | 18340 | 18340 | 18340 | 18340 | 80 |
| 463 | 20231127 | 114900 | 2718694240 | 18330 | 18330 | 18330 | 18320 | 236 |
| 464 | 20231127 | 114800 | 2714368690 | 18320 | 18310 | 18320 | 18310 | 273 |
| 465 | 20231127 | 114700 | 2709368310 | 18320 | 18310 | 18320 | 18310 | 151 |
| 466 | 20231127 | 114600 | 2706602920 | 18320 | 18320 | 18320 | 18310 | 121 |
| 467 | 20231127 | 114500 | 2704386290 | 18320 | 18320 | 18330 | 18320 | 266 |
| 468 | 20231127 | 114400 | 2699512840 | 18320 | 18320 | 18320 | 18320 | 122 |
| 469 | 20231127 | 114300 | 2697277800 | 18320 | 18310 | 18320 | 18300 | 176 |
| 470 | 20231127 | 114200 | 2694055890 | 18310 | 18320 | 18320 | 18310 | 193 |
| 471 | 20231127 | 114100 | 2690521140 | 18320 | 18340 | 18350 | 18310 | 507 |
| 472 | 20231127 | 114000 | 2681226590 | 18320 | 18310 | 18320 | 18310 | 424 |
| 473 | 20231127 | 113900 | 2673462610 | 18300 | 18300 | 18310 | 18300 | 709 |
| 474 | 20231127 | 113800 | 2660486910 | 18300 | 18280 | 18300 | 18270 | 222 |
| 475 | 20231127 | 113700 | 2656427680 | 18280 | 18280 | 18290 | 18280 | 246 |
| 476 | 20231127 | 113600 | 2651929870 | 18270 | 18270 | 18290 | 18270 | 450 |
| 477 | 20231127 | 113500 | 2643705400 | 18270 | 18240 | 18270 | 18240 | 44 |
| 478 | 20231127 | 113400 | 2642901790 | 18260 | 18250 | 18270 | 18250 | 371 |
| 479 | 20231127 | 113300 | 2636128410 | 18280 | 18260 | 18280 | 18260 | 114 |
| 480 | 20231127 | 113200 | 2634045090 | 18250 | 18290 | 18290 | 18250 | 159 |
| 481 | 20231127 | 113100 | 2631139710 | 18290 | 18290 | 18310 | 18290 | 303 |
| 482 | 20231127 | 113000 | 2625596440 | 18290 | 18280 | 18290 | 18280 | 221 |
| 483 | 20231127 | 112900 | 2621556530 | 18280 | 18300 | 18300 | 18280 | 503 |
| 484 | 20231127 | 112800 | 2612354310 | 18300 | 18280 | 18300 | 18280 | 473 |
| 485 | 20231127 | 112700 | 2603703690 | 18280 | 18240 | 18290 | 18240 | 1437 |
| 486 | 20231127 | 112600 | 2577474330 | 18220 | 18230 | 18230 | 18220 | 303 |
| 487 | 20231127 | 112500 | 2571950970 | 18230 | 18240 | 18250 | 18230 | 645 |
| 488 | 20231127 | 112400 | 2560187570 | 18230 | 18230 | 18250 | 18220 | 697 |
| 489 | 20231127 | 112300 | 2547480430 | 18220 | 18210 | 18220 | 18210 | 576 |
| 490 | 20231127 | 112200 | 2536988690 | 18200 | 18200 | 18210 | 18200 | 860 |
| 491 | 20231127 | 112100 | 2521333750 | 18200 | 18180 | 18200 | 18180 | 414 |
| 492 | 20231127 | 112000 | 2513803010 | 18160 | 18150 | 18160 | 18150 | 191 |
| 493 | 20231127 | 111900 | 2510335380 | 18140 | 18110 | 18170 | 18110 | 748 |
| 494 | 20231127 | 111800 | 2496757460 | 18120 | 18110 | 18120 | 18110 | 233 |
| 495 | 20231127 | 111700 | 2492535590 | 18110 | 18120 | 18120 | 18110 | 371 |
| 496 | 20231127 | 111600 | 2485813290 | 18130 | 18140 | 18140 | 18120 | 260 |
| 497 | 20231127 | 111500 | 2481098500 | 18130 | 18140 | 18140 | 18130 | 518 |
| 498 | 20231127 | 111400 | 2471702480 | 18150 | 18170 | 18180 | 18150 | 207 |
| 499 | 20231127 | 111300 | 2467944260 | 18180 | 18140 | 18180 | 18120 | 372 |
| 500 | 20231127 | 111200 | 2461195650 | 18140 | 18130 | 18140 | 18130 | 378 |
| 501 | 20231127 | 111100 | 2454342490 | 18110 | 18120 | 18140 | 18110 | 637 |
| 502 | 20231127 | 111000 | 2442796220 | 18100 | 18090 | 18100 | 18090 | 614 |
| 503 | 20231127 | 110900 | 2431686850 | 18100 | 18100 | 18100 | 18100 | 291 |
| 504 | 20231127 | 110800 | 2426419750 | 18110 | 18130 | 18130 | 18110 | 484 |
| 505 | 20231127 | 110700 | 2417648470 | 18120 | 18100 | 18120 | 18100 | 200 |
| 506 | 20231127 | 110600 | 2414027670 | 18090 | 18080 | 18090 | 18070 | 1217 |
| 507 | 20231127 | 110500 | 2392035450 | 18090 | 18160 | 18160 | 18090 | 1933 |
| 508 | 20231127 | 110400 | 2356983820 | 18150 | 18150 | 18170 | 18150 | 61 |
| 509 | 20231127 | 110300 | 2355876410 | 18150 | 18160 | 18170 | 18150 | 212 |
| 510 | 20231127 | 110200 | 2352026800 | 18170 | 18190 | 18200 | 18170 | 732 |
| 511 | 20231127 | 110100 | 2338711490 | 18180 | 18180 | 18180 | 18180 | 50 |
| 512 | 20231127 | 110000 | 2337802490 | 18170 | 18170 | 18210 | 18170 | 288 |
| 513 | 20231127 | 105900 | 2332563660 | 18170 | 18180 | 18180 | 18170 | 259 |
| 514 | 20231127 | 105800 | 2327857550 | 18200 | 18150 | 18200 | 18150 | 976 |
| 515 | 20231127 | 105700 | 2310127200 | 18140 | 18140 | 18140 | 18140 | 249 |
| 516 | 20231127 | 105600 | 2305610340 | 18150 | 18150 | 18150 | 18140 | 253 |
| 517 | 20231127 | 105500 | 2301018440 | 18150 | 18140 | 18150 | 18140 | 70 |
| 518 | 20231127 | 105400 | 2299747990 | 18140 | 18210 | 18210 | 18140 | 658 |
| 519 | 20231127 | 105300 | 2287791160 | 18210 | 18200 | 18210 | 18200 | 65 |
| 520 | 20231127 | 105200 | 2286608010 | 18210 | 18200 | 18210 | 18200 | 85 |
| 521 | 20231127 | 105100 | 2285060900 | 18220 | 18210 | 18220 | 18210 | 896 |
| 522 | 20231127 | 105000 | 2268739110 | 18210 | 18190 | 18220 | 18190 | 898 |
| 523 | 20231127 | 104900 | 2252382730 | 18200 | 18140 | 18200 | 18140 | 360 |
| 524 | 20231127 | 104800 | 2245846660 | 18130 | 18140 | 18150 | 18120 | 382 |
| 525 | 20231127 | 104700 | 2238920350 | 18120 | 18120 | 18120 | 18120 | 100 |
| 526 | 20231127 | 104600 | 2237108350 | 18110 | 18150 | 18150 | 18110 | 390 |
| 527 | 20231127 | 104500 | 2230040550 | 18150 | 18130 | 18150 | 18130 | 482 |
| 528 | 20231127 | 104400 | 2221297680 | 18120 | 18130 | 18140 | 18120 | 154 |
| 529 | 20231127 | 104300 | 2218505070 | 18130 | 18130 | 18130 | 18130 | 61 |
| 530 | 20231127 | 104200 | 2217399140 | 18130 | 18130 | 18130 | 18120 | 179 |
| 531 | 20231127 | 104100 | 2214154860 | 18130 | 18110 | 18130 | 18110 | 233 |
| 532 | 20231127 | 104000 | 2209933590 | 18110 | 18120 | 18120 | 18110 | 244 |
| 533 | 20231127 | 103900 | 2205513730 | 18110 | 18130 | 18130 | 18110 | 211 |
| 534 | 20231127 | 103800 | 2201691970 | 18120 | 18120 | 18120 | 18120 | 51 |
| 535 | 20231127 | 103700 | 2200767850 | 18120 | 18130 | 18130 | 18110 | 359 |
| 536 | 20231127 | 103600 | 2194263920 | 18120 | 18130 | 18130 | 18120 | 337 |
| 537 | 20231127 | 103500 | 2188155010 | 18110 | 18110 | 18110 | 18110 | 4 |
| 538 | 20231127 | 103400 | 2188082570 | 18190 | 18100 | 18200 | 18090 | 2465 |
| 539 | 20231127 | 103300 | 2143414910 | 18100 | 18110 | 18120 | 18100 | 549 |
| 540 | 20231127 | 103200 | 2133475900 | 18110 | 18110 | 18110 | 18110 | 50 |
| 541 | 20231127 | 103100 | 2132570400 | 18110 | 18040 | 18130 | 18040 | 880 |
| 542 | 20231127 | 103000 | 2116649990 | 18030 | 18030 | 18030 | 18030 | 134 |
| 543 | 20231127 | 102900 | 2114233970 | 18020 | 18020 | 18020 | 18020 | 310 |
| 544 | 20231127 | 102800 | 2108647770 | 18020 | 18010 | 18020 | 18010 | 246 |
| 545 | 20231127 | 102700 | 2104216310 | 18010 | 18060 | 18070 | 18010 | 547 |
| 546 | 20231127 | 102600 | 2094353980 | 18150 | 18000 | 18170 | 18000 | 743 |
| 547 | 20231127 | 102500 | 2080918330 | 18000 | 18000 | 18000 | 18000 | 277 |
| 548 | 20231127 | 102400 | 2075932330 | 18000 | 18010 | 18010 | 18000 | 200 |
| 549 | 20231127 | 102300 | 2072331330 | 18010 | 18020 | 18020 | 18000 | 293 |
| 550 | 20231127 | 102200 | 2067056140 | 18020 | 18030 | 18030 | 18020 | 340 |
| 551 | 20231127 | 102100 | 2060927860 | 18030 | 18080 | 18080 | 18030 | 2197 |
| 552 | 20231127 | 102000 | 2021229370 | 18090 | 18090 | 18120 | 18090 | 533 |
| 553 | 20231127 | 101900 | 2011580900 | 18110 | 17980 | 18120 | 17980 | 681 |
| 554 | 20231127 | 101800 | 1999325220 | 17950 | 17880 | 17950 | 17880 | 1734 |
| 555 | 20231127 | 101700 | 1968254990 | 17890 | 17890 | 17890 | 17890 | 366 |
| 556 | 20231127 | 101600 | 1961707250 | 17890 | 17900 | 17910 | 17890 | 693 |
| 557 | 20231127 | 101500 | 1949301440 | 17900 | 17900 | 17900 | 17900 | 38 |
| 558 | 20231127 | 101400 | 1948621240 | 17880 | 17870 | 17880 | 17870 | 238 |
| 559 | 20231127 | 101300 | 1944367150 | 17880 | 17910 | 17910 | 17870 | 452 |
| 560 | 20231127 | 101200 | 1936279080 | 17920 | 17810 | 17920 | 17810 | 6182 |
| 561 | 20231127 | 101100 | 1825927470 | 17810 | 17800 | 17810 | 17800 | 96 |
| 562 | 20231127 | 101000 | 1824217730 | 17800 | 17820 | 17820 | 17800 | 293 |
| 563 | 20231127 | 100900 | 1818997970 | 17820 | 17850 | 17850 | 17820 | 319 |
| 564 | 20231127 | 100800 | 1813313090 | 17860 | 17790 | 17920 | 17780 | 2632 |
| 565 | 20231127 | 100700 | 1766454080 | 17790 | 17830 | 17830 | 17790 | 603 |
| 566 | 20231127 | 100600 | 1755714140 | 17830 | 17890 | 17890 | 17830 | 1473 |
| 567 | 20231127 | 100500 | 1729407260 | 17880 | 17850 | 17880 | 17850 | 351 |
| 568 | 20231127 | 100400 | 1723138590 | 17850 | 17860 | 17860 | 17850 | 955 |
| 569 | 20231127 | 100300 | 1706087900 | 17820 | 17790 | 17860 | 17790 | 792 |
| 570 | 20231127 | 100200 | 1691973020 | 17800 | 17770 | 17800 | 17770 | 255 |
| 571 | 20231127 | 100100 | 1687436520 | 17760 | 17770 | 17770 | 17760 | 1148 |
| 572 | 20231127 | 100000 | 1667041810 | 17770 | 17770 | 17780 | 17770 | 234 |
| 573 | 20231127 | 095900 | 1662883620 | 17770 | 17760 | 17770 | 17760 | 1123 |
| 574 | 20231127 | 095800 | 1642936510 | 17760 | 17770 | 17770 | 17760 | 289 |
| 575 | 20231127 | 095700 | 1637803740 | 17770 | 17770 | 17770 | 17760 | 583 |
| 576 | 20231127 | 095600 | 1627449420 | 17770 | 17770 | 17770 | 17760 | 1385 |
| 577 | 20231127 | 095500 | 1602839040 | 17770 | 17780 | 17790 | 17770 | 255 |
| 578 | 20231127 | 095400 | 1598306050 | 17780 | 17780 | 17780 | 17770 | 975 |
| 579 | 20231127 | 095300 | 1580973160 | 17780 | 17800 | 17800 | 17780 | 4976 |
| 580 | 20231127 | 095200 | 1492464000 | 17800 | 17820 | 17820 | 17800 | 4087 |
| 581 | 20231127 | 095100 | 1419662600 | 17820 | 17890 | 17890 | 17820 | 768 |
| 582 | 20231127 | 095000 | 1405960720 | 17900 | 17910 | 17910 | 17900 | 405 |
| 583 | 20231127 | 094900 | 1398708250 | 17940 | 17820 | 17950 | 17820 | 1017 |
| 584 | 20231127 | 094800 | 1380533050 | 17820 | 17830 | 17830 | 17820 | 207 |
| 585 | 20231127 | 094700 | 1376844240 | 17820 | 17810 | 17830 | 17810 | 558 |
| 586 | 20231127 | 094600 | 1366902440 | 17810 | 17820 | 17820 | 17810 | 2293 |
| 587 | 20231127 | 094500 | 1326059260 | 17830 | 17850 | 17860 | 17830 | 2064 |
| 588 | 20231127 | 094400 | 1289250590 | 17850 | 17850 | 17860 | 17850 | 866 |
| 589 | 20231127 | 094300 | 1273791760 | 17860 | 17900 | 17900 | 17850 | 3696 |
| 590 | 20231127 | 094200 | 1207745930 | 17910 | 17880 | 17930 | 17880 | 551 |
| 591 | 20231127 | 094100 | 1197877160 | 17890 | 17910 | 17910 | 17880 | 568 |
| 592 | 20231127 | 094000 | 1187717500 | 17890 | 17880 | 17890 | 17880 | 712 |
| 593 | 20231127 | 093900 | 1174984120 | 17880 | 17890 | 17900 | 17880 | 1679 |
| 594 | 20231127 | 093800 | 1144952000 | 17890 | 17930 | 17940 | 17890 | 5659 |
| 595 | 20231127 | 093700 | 1043584190 | 17930 | 17950 | 17950 | 17930 | 277 |
| 596 | 20231127 | 093600 | 1038616410 | 17940 | 17930 | 17940 | 17930 | 284 |
| 597 | 20231127 | 093500 | 1033522780 | 17930 | 17980 | 17980 | 17930 | 2933 |
| 598 | 20231127 | 093400 | 980861220 | 17970 | 17980 | 17990 | 17970 | 522 |
| 599 | 20231127 | 093300 | 971475730 | 17980 | 17980 | 17990 | 17970 | 306 |
| 600 | 20231127 | 093200 | 965973740 | 17990 | 17970 | 17990 | 17970 | 308 |
| 601 | 20231127 | 093100 | 960436830 | 17980 | 18010 | 18010 | 17930 | 629 |
| 602 | 20231127 | 093000 | 949143150 | 18010 | 17920 | 18010 | 17910 | 2394 |
| 603 | 20231127 | 092900 | 906185520 | 17930 | 17950 | 17970 | 17930 | 1345 |
| 604 | 20231127 | 092800 | 882053890 | 17940 | 17920 | 17940 | 17920 | 427 |
| 605 | 20231127 | 092700 | 874398990 | 17920 | 17920 | 17920 | 17920 | 1246 |
| 606 | 20231127 | 092600 | 852070670 | 17930 | 17940 | 17940 | 17930 | 244 |
| 607 | 20231127 | 092500 | 847695270 | 17930 | 17950 | 17950 | 17920 | 507 |
| 608 | 20231127 | 092400 | 838606800 | 17940 | 17980 | 17980 | 17940 | 638 |
| 609 | 20231127 | 092300 | 827139730 | 17980 | 18030 | 18030 | 17980 | 1388 |
| 610 | 20231127 | 092200 | 802137710 | 18040 | 18030 | 18110 | 18030 | 328 |
| 611 | 20231127 | 092100 | 796218910 | 18010 | 18060 | 18110 | 18010 | 545 |
| 612 | 20231127 | 092000 | 786399600 | 18010 | 17940 | 18140 | 17930 | 1483 |
| 613 | 20231127 | 091900 | 759722080 | 17920 | 17910 | 17930 | 17900 | 411 |
| 614 | 20231127 | 091800 | 752361100 | 17900 | 17900 | 17920 | 17880 | 1057 |
| 615 | 20231127 | 091700 | 733447430 | 17890 | 17910 | 17910 | 17890 | 3587 |
| 616 | 20231127 | 091600 | 669267270 | 17900 | 17940 | 17950 | 17900 | 3451 |
| 617 | 20231127 | 091500 | 607458260 | 17940 | 17970 | 17970 | 17930 | 802 |
| 618 | 20231127 | 091400 | 593068500 | 17970 | 17980 | 18000 | 17970 | 598 |
| 619 | 20231127 | 091300 | 582314680 | 17980 | 18050 | 18050 | 17980 | 4021 |
| 620 | 20231127 | 091200 | 509901530 | 18050 | 18120 | 18120 | 18040 | 4035 |
| 621 | 20231127 | 091100 | 436989870 | 18130 | 18150 | 18150 | 18130 | 912 |
| 622 | 20231127 | 091000 | 420448290 | 18160 | 18170 | 18180 | 18160 | 232 |
| 623 | 20231127 | 090900 | 416234120 | 18170 | 18200 | 18210 | 18170 | 1181 |
| 624 | 20231127 | 090800 | 394758720 | 18200 | 18230 | 18230 | 18200 | 1594 |
| 625 | 20231127 | 090700 | 365716600 | 18230 | 18220 | 18230 | 18210 | 1102 |
| 626 | 20231127 | 090600 | 345640460 | 18220 | 18180 | 18230 | 18180 | 948 |
| 627 | 20231127 | 090500 | 328379150 | 18200 | 18200 | 18200 | 18190 | 937 |
| 628 | 20231127 | 090400 | 311326150 | 18200 | 18200 | 18200 | 18150 | 2427 |
| 629 | 20231127 | 090300 | 267172320 | 18200 | 18220 | 18220 | 18150 | 3926 |
| 630 | 20231127 | 090200 | 195733140 | 18230 | 18290 | 18290 | 18230 | 2185 |
| 631 | 20231127 | 090100 | 155840420 | 18270 | 18400 | 18480 | 18260 | 3100 |
| 632 | 20231127 | 090000 | 99026010 | 18400 | 18610 | 18610 | 18400 | 5311 |