29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 3 | 20231127 | 183900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 4 | 20231127 | 183800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 5 | 20231127 | 183700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 6 | 20231127 | 183600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 7 | 20231127 | 183500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 8 | 20231127 | 183400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 9 | 20231127 | 183300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 10 | 20231127 | 183200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 11 | 20231127 | 183100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 12 | 20231127 | 183000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 13 | 20231127 | 182900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 14 | 20231127 | 182800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 15 | 20231127 | 182700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 16 | 20231127 | 182600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 17 | 20231127 | 182500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 18 | 20231127 | 182400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 19 | 20231127 | 182300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 20 | 20231127 | 182200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 21 | 20231127 | 182100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 22 | 20231127 | 182000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 23 | 20231127 | 181900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 24 | 20231127 | 181800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 25 | 20231127 | 181700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 26 | 20231127 | 181600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 27 | 20231127 | 181500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 28 | 20231127 | 181400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 29 | 20231127 | 181300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 30 | 20231127 | 181200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 31 | 20231127 | 181100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 32 | 20231127 | 181000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 33 | 20231127 | 180900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 34 | 20231127 | 180800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 35 | 20231127 | 180700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 36 | 20231127 | 180600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 37 | 20231127 | 180500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 38 | 20231127 | 180400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 39 | 20231127 | 180300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 40 | 20231127 | 180200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 41 | 20231127 | 180100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 42 | 20231127 | 180000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 43 | 20231127 | 175900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 44 | 20231127 | 175800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 45 | 20231127 | 175700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 46 | 20231127 | 175600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 47 | 20231127 | 175500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 48 | 20231127 | 175400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 49 | 20231127 | 175300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 50 | 20231127 | 175200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 51 | 20231127 | 175100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 52 | 20231127 | 175000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 53 | 20231127 | 174900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 54 | 20231127 | 174800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 55 | 20231127 | 174700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 56 | 20231127 | 174600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 57 | 20231127 | 174500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 58 | 20231127 | 174400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 59 | 20231127 | 174300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 60 | 20231127 | 174200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 61 | 20231127 | 174100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 62 | 20231127 | 174000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 63 | 20231127 | 173900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 64 | 20231127 | 173800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 65 | 20231127 | 173700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 66 | 20231127 | 173600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 67 | 20231127 | 173500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 68 | 20231127 | 173400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 69 | 20231127 | 173300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 70 | 20231127 | 173200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 71 | 20231127 | 173100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 72 | 20231127 | 173000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 73 | 20231127 | 172900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 74 | 20231127 | 172800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 75 | 20231127 | 172700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 76 | 20231127 | 172600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 77 | 20231127 | 172500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 78 | 20231127 | 172400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 79 | 20231127 | 172300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 80 | 20231127 | 172200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 81 | 20231127 | 172100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 82 | 20231127 | 172000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 83 | 20231127 | 171900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 84 | 20231127 | 171800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 85 | 20231127 | 171700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 86 | 20231127 | 171600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 87 | 20231127 | 171500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 88 | 20231127 | 171400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 89 | 20231127 | 171300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 90 | 20231127 | 171200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 91 | 20231127 | 171100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 92 | 20231127 | 171000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 93 | 20231127 | 170900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 94 | 20231127 | 170800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 95 | 20231127 | 170700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 96 | 20231127 | 170600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 97 | 20231127 | 170500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 98 | 20231127 | 170400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 99 | 20231127 | 170300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 100 | 20231127 | 170200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 101 | 20231127 | 170100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 102 | 20231127 | 170000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 103 | 20231127 | 165900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 104 | 20231127 | 165800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 105 | 20231127 | 165700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 106 | 20231127 | 165600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 107 | 20231127 | 165500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 108 | 20231127 | 165400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 109 | 20231127 | 165300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 110 | 20231127 | 165200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 111 | 20231127 | 165100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 112 | 20231127 | 165000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 113 | 20231127 | 164900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 114 | 20231127 | 164800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 115 | 20231127 | 164700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 116 | 20231127 | 164600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 117 | 20231127 | 164500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 118 | 20231127 | 164400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 119 | 20231127 | 164300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 120 | 20231127 | 164200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 121 | 20231127 | 164100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 122 | 20231127 | 164000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 123 | 20231127 | 163900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 124 | 20231127 | 163800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 125 | 20231127 | 163700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 126 | 20231127 | 163600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 127 | 20231127 | 163500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 128 | 20231127 | 163400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 129 | 20231127 | 163300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 130 | 20231127 | 163200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 131 | 20231127 | 163100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 132 | 20231127 | 163000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 133 | 20231127 | 162900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 134 | 20231127 | 162800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 135 | 20231127 | 162700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 136 | 20231127 | 162600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 137 | 20231127 | 162500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 138 | 20231127 | 162400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 139 | 20231127 | 162300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 140 | 20231127 | 162200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 141 | 20231127 | 162100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 142 | 20231127 | 162000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 143 | 20231127 | 161900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 144 | 20231127 | 161800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 145 | 20231127 | 161700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 146 | 20231127 | 161600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 147 | 20231127 | 161500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 148 | 20231127 | 161400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 149 | 20231127 | 161300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 150 | 20231127 | 161200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 151 | 20231127 | 161100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 152 | 20231127 | 161000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 153 | 20231127 | 160900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 154 | 20231127 | 160800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 155 | 20231127 | 160700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 156 | 20231127 | 160600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 157 | 20231127 | 160500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 158 | 20231127 | 160400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 159 | 20231127 | 160300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 160 | 20231127 | 160200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 161 | 20231127 | 160100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 162 | 20231127 | 160000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 163 | 20231127 | 155900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 164 | 20231127 | 155800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 165 | 20231127 | 155700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 166 | 20231127 | 155600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 167 | 20231127 | 155500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 168 | 20231127 | 155400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 169 | 20231127 | 155300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 170 | 20231127 | 155200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 171 | 20231127 | 155100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 172 | 20231127 | 155000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 173 | 20231127 | 154900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 174 | 20231127 | 154800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 175 | 20231127 | 154700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 176 | 20231127 | 154600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 177 | 20231127 | 154500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 178 | 20231127 | 154400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 179 | 20231127 | 154300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 180 | 20231127 | 154200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 181 | 20231127 | 154100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 182 | 20231127 | 154000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 183 | 20231127 | 153900 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 184 | 20231127 | 153800 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 185 | 20231127 | 153700 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 186 | 20231127 | 153600 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 187 | 20231127 | 153500 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 188 | 20231127 | 153400 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 189 | 20231127 | 153300 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 190 | 20231127 | 153200 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 191 | 20231127 | 153100 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 0 |
| 192 | 20231127 | 153000 | 5445019290 | 8250 | 8250 | 8250 | 8250 | 8970 |
| 193 | 20231127 | 152900 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 194 | 20231127 | 152800 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 195 | 20231127 | 152700 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 196 | 20231127 | 152600 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 197 | 20231127 | 152500 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 198 | 20231127 | 152400 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 199 | 20231127 | 152300 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 200 | 20231127 | 152200 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 201 | 20231127 | 152100 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 202 | 20231127 | 152000 | 5371016790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 203 | 20231127 | 151900 | 5371016790 | 8270 | 8260 | 8290 | 8260 | 5376 |
| 204 | 20231127 | 151800 | 5326570710 | 8270 | 8280 | 8280 | 8260 | 5485 |
| 205 | 20231127 | 151700 | 5281204610 | 8270 | 8290 | 8290 | 8270 | 874 |
| 206 | 20231127 | 151600 | 5273970800 | 8280 | 8290 | 8290 | 8280 | 1448 |
| 207 | 20231127 | 151500 | 5261981070 | 8290 | 8290 | 8290 | 8290 | 585 |
| 208 | 20231127 | 151400 | 5257131420 | 8290 | 8280 | 8290 | 8280 | 216 |
| 209 | 20231127 | 151300 | 5255341050 | 8280 | 8290 | 8300 | 8280 | 608 |
| 210 | 20231127 | 151200 | 5250302680 | 8290 | 8290 | 8290 | 8280 | 341 |
| 211 | 20231127 | 151100 | 5247476790 | 8290 | 8280 | 8290 | 8270 | 3416 |
| 212 | 20231127 | 151000 | 5219196390 | 8280 | 8300 | 8300 | 8280 | 630 |
| 213 | 20231127 | 150900 | 5213975010 | 8280 | 8290 | 8300 | 8280 | 1887 |
| 214 | 20231127 | 150800 | 5198343540 | 8290 | 8290 | 8300 | 8290 | 1072 |
| 215 | 20231127 | 150700 | 5189455600 | 8290 | 8300 | 8300 | 8290 | 1055 |
| 216 | 20231127 | 150600 | 5180708520 | 8290 | 8290 | 8300 | 8290 | 339 |
| 217 | 20231127 | 150500 | 5177898190 | 8290 | 8300 | 8300 | 8290 | 2341 |
| 218 | 20231127 | 150400 | 5158488400 | 8300 | 8310 | 8310 | 8290 | 4483 |
| 219 | 20231127 | 150300 | 5121316000 | 8310 | 8310 | 8310 | 8300 | 1389 |
| 220 | 20231127 | 150200 | 5109786000 | 8300 | 8300 | 8300 | 8300 | 923 |
| 221 | 20231127 | 150100 | 5102125100 | 8300 | 8310 | 8310 | 8300 | 185 |
| 222 | 20231127 | 150000 | 5100588750 | 8310 | 8300 | 8310 | 8300 | 399 |
| 223 | 20231127 | 145900 | 5097273070 | 8300 | 8310 | 8310 | 8300 | 1401 |
| 224 | 20231127 | 145800 | 5085642000 | 8310 | 8300 | 8310 | 8300 | 992 |
| 225 | 20231127 | 145700 | 5077400810 | 8300 | 8320 | 8320 | 8300 | 3813 |
| 226 | 20231127 | 145600 | 5045708010 | 8320 | 8320 | 8320 | 8320 | 345 |
| 227 | 20231127 | 145500 | 5042837610 | 8320 | 8320 | 8330 | 8320 | 1064 |
| 228 | 20231127 | 145400 | 5033985120 | 8320 | 8320 | 8330 | 8320 | 16 |
| 229 | 20231127 | 145300 | 5033851990 | 8320 | 8320 | 8330 | 8320 | 255 |
| 230 | 20231127 | 145200 | 5031730380 | 8330 | 8350 | 8350 | 8330 | 299 |
| 231 | 20231127 | 145100 | 5029238890 | 8350 | 8330 | 8350 | 8330 | 713 |
| 232 | 20231127 | 145000 | 5023289340 | 8330 | 8350 | 8350 | 8330 | 187 |
| 233 | 20231127 | 144900 | 5021729500 | 8350 | 8350 | 8350 | 8350 | 201 |
| 234 | 20231127 | 144800 | 5020051150 | 8350 | 8330 | 8350 | 8320 | 5821 |
| 235 | 20231127 | 144700 | 4971604980 | 8330 | 8340 | 8340 | 8320 | 2182 |
| 236 | 20231127 | 144600 | 4953429910 | 8340 | 8340 | 8350 | 8340 | 318 |
| 237 | 20231127 | 144500 | 4950777670 | 8330 | 8340 | 8350 | 8330 | 583 |
| 238 | 20231127 | 144400 | 4945916000 | 8340 | 8340 | 8350 | 8340 | 244 |
| 239 | 20231127 | 144300 | 4943880700 | 8340 | 8350 | 8350 | 8340 | 343 |
| 240 | 20231127 | 144200 | 4941019090 | 8350 | 8340 | 8350 | 8340 | 44 |
| 241 | 20231127 | 144100 | 4940652080 | 8350 | 8350 | 8350 | 8340 | 1203 |
| 242 | 20231127 | 144000 | 4930608750 | 8340 | 8350 | 8350 | 8340 | 520 |
| 243 | 20231127 | 143900 | 4926267940 | 8350 | 8350 | 8350 | 8350 | 1 |
| 244 | 20231127 | 143800 | 4926259590 | 8340 | 8360 | 8360 | 8340 | 514 |
| 245 | 20231127 | 143700 | 4921966560 | 8360 | 8360 | 8370 | 8350 | 638 |
| 246 | 20231127 | 143600 | 4916634390 | 8370 | 8360 | 8370 | 8360 | 544 |
| 247 | 20231127 | 143500 | 4912086540 | 8360 | 8350 | 8360 | 8350 | 554 |
| 248 | 20231127 | 143400 | 4907456110 | 8360 | 8360 | 8360 | 8360 | 86 |
| 249 | 20231127 | 143300 | 4906737150 | 8350 | 8350 | 8360 | 8350 | 206 |
| 250 | 20231127 | 143200 | 4905017000 | 8350 | 8360 | 8360 | 8350 | 41 |
| 251 | 20231127 | 143100 | 4904674460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 252 | 20231127 | 143000 | 4904674460 | 8360 | 8360 | 8360 | 8360 | 951 |
| 253 | 20231127 | 142900 | 4896724100 | 8360 | 8360 | 8360 | 8360 | 240 |
| 254 | 20231127 | 142800 | 4894717700 | 8360 | 8360 | 8360 | 8360 | 817 |
| 255 | 20231127 | 142700 | 4887887580 | 8360 | 8320 | 8370 | 8320 | 7220 |
| 256 | 20231127 | 142600 | 4827595750 | 8330 | 8320 | 8330 | 8320 | 88 |
| 257 | 20231127 | 142500 | 4826863210 | 8320 | 8320 | 8330 | 8320 | 252 |
| 258 | 20231127 | 142400 | 4824766240 | 8320 | 8320 | 8320 | 8320 | 359 |
| 259 | 20231127 | 142300 | 4821779360 | 8320 | 8320 | 8330 | 8320 | 764 |
| 260 | 20231127 | 142200 | 4815422240 | 8320 | 8320 | 8320 | 8320 | 546 |
| 261 | 20231127 | 142100 | 4810879520 | 8320 | 8330 | 8330 | 8320 | 41 |
| 262 | 20231127 | 142000 | 4810538390 | 8330 | 8330 | 8330 | 8330 | 567 |
| 263 | 20231127 | 141900 | 4805815280 | 8330 | 8320 | 8330 | 8320 | 192 |
| 264 | 20231127 | 141800 | 4804217830 | 8330 | 8340 | 8350 | 8330 | 554 |
| 265 | 20231127 | 141700 | 4799601500 | 8340 | 8330 | 8340 | 8330 | 516 |
| 266 | 20231127 | 141600 | 4795302950 | 8340 | 8330 | 8340 | 8330 | 269 |
| 267 | 20231127 | 141500 | 4793061110 | 8320 | 8320 | 8320 | 8320 | 5 |
| 268 | 20231127 | 141400 | 4793019510 | 8320 | 8330 | 8330 | 8320 | 54 |
| 269 | 20231127 | 141300 | 4792570030 | 8330 | 8330 | 8330 | 8330 | 519 |
| 270 | 20231127 | 141200 | 4788246760 | 8330 | 8320 | 8330 | 8310 | 1997 |
| 271 | 20231127 | 141100 | 4771628460 | 8320 | 8310 | 8320 | 8310 | 159 |
| 272 | 20231127 | 141000 | 4770306170 | 8310 | 8310 | 8320 | 8310 | 177 |
| 273 | 20231127 | 140900 | 4768834800 | 8320 | 8320 | 8320 | 8320 | 480 |
| 274 | 20231127 | 140800 | 4764841200 | 8320 | 8320 | 8320 | 8320 | 51 |
| 275 | 20231127 | 140700 | 4764416880 | 8330 | 8340 | 8340 | 8330 | 99 |
| 276 | 20231127 | 140600 | 4763591320 | 8320 | 8350 | 8350 | 8320 | 55 |
| 277 | 20231127 | 140500 | 4763132930 | 8350 | 8330 | 8350 | 8330 | 166 |
| 278 | 20231127 | 140400 | 4761749710 | 8320 | 8320 | 8320 | 8320 | 306 |
| 279 | 20231127 | 140300 | 4759203790 | 8320 | 8310 | 8320 | 8310 | 474 |
| 280 | 20231127 | 140200 | 4755263380 | 8320 | 8310 | 8320 | 8300 | 239 |
| 281 | 20231127 | 140100 | 4753277860 | 8310 | 8310 | 8310 | 8310 | 250 |
| 282 | 20231127 | 140000 | 4751200360 | 8310 | 8310 | 8310 | 8310 | 0 |
| 283 | 20231127 | 135900 | 4751200360 | 8310 | 8300 | 8310 | 8300 | 1580 |
| 284 | 20231127 | 135800 | 4738077600 | 8300 | 8300 | 8300 | 8300 | 508 |
| 285 | 20231127 | 135700 | 4733861200 | 8300 | 8300 | 8300 | 8300 | 300 |
| 286 | 20231127 | 135600 | 4731371200 | 8300 | 8300 | 8300 | 8300 | 32 |
| 287 | 20231127 | 135500 | 4731105600 | 8300 | 8300 | 8300 | 8300 | 0 |
| 288 | 20231127 | 135400 | 4731105600 | 8300 | 8300 | 8300 | 8300 | 1861 |
| 289 | 20231127 | 135300 | 4715659300 | 8300 | 8310 | 8310 | 8300 | 475 |
| 290 | 20231127 | 135200 | 4711712870 | 8310 | 8310 | 8310 | 8310 | 1 |
| 291 | 20231127 | 135100 | 4711704560 | 8310 | 8320 | 8320 | 8300 | 1153 |
| 292 | 20231127 | 135000 | 4702124650 | 8320 | 8320 | 8320 | 8300 | 1170 |
| 293 | 20231127 | 134900 | 4692409340 | 8320 | 8330 | 8330 | 8300 | 189 |
| 294 | 20231127 | 134800 | 4690837620 | 8290 | 8300 | 8340 | 8290 | 1235 |
| 295 | 20231127 | 134700 | 4680594340 | 8300 | 8300 | 8300 | 8300 | 379 |
| 296 | 20231127 | 134600 | 4677448640 | 8300 | 8300 | 8300 | 8300 | 354 |
| 297 | 20231127 | 134500 | 4674510440 | 8300 | 8300 | 8300 | 8300 | 58 |
| 298 | 20231127 | 134400 | 4674029040 | 8300 | 8300 | 8300 | 8300 | 666 |
| 299 | 20231127 | 134300 | 4668501240 | 8300 | 8340 | 8340 | 8300 | 77 |
| 300 | 20231127 | 134200 | 4667862100 | 8300 | 8300 | 8340 | 8300 | 138 |
| 301 | 20231127 | 134100 | 4666716660 | 8300 | 8310 | 8310 | 8300 | 1367 |
| 302 | 20231127 | 134000 | 4655359740 | 8310 | 8330 | 8330 | 8310 | 982 |
| 303 | 20231127 | 133900 | 4647185760 | 8340 | 8340 | 8340 | 8340 | 117 |
| 304 | 20231127 | 133800 | 4646209980 | 8350 | 8350 | 8350 | 8350 | 4804 |
| 305 | 20231127 | 133700 | 4606096580 | 8350 | 8350 | 8360 | 8350 | 726 |
| 306 | 20231127 | 133600 | 4600030530 | 8340 | 8340 | 8340 | 8340 | 479 |
| 307 | 20231127 | 133500 | 4596035670 | 8340 | 8340 | 8340 | 8340 | 133 |
| 308 | 20231127 | 133400 | 4594926450 | 8360 | 8360 | 8360 | 8350 | 378 |
| 309 | 20231127 | 133300 | 4591768760 | 8340 | 8360 | 8360 | 8340 | 726 |
| 310 | 20231127 | 133200 | 4585706760 | 8350 | 8360 | 8360 | 8350 | 270 |
| 311 | 20231127 | 133100 | 4583450090 | 8360 | 8360 | 8360 | 8360 | 298 |
| 312 | 20231127 | 133000 | 4580958810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 313 | 20231127 | 132900 | 4580958810 | 8350 | 8360 | 8360 | 8350 | 1864 |
| 314 | 20231127 | 132800 | 4565377200 | 8370 | 8370 | 8370 | 8370 | 128 |
| 315 | 20231127 | 132700 | 4564305840 | 8380 | 8380 | 8380 | 8380 | 1020 |
| 316 | 20231127 | 132600 | 4555758240 | 8390 | 8390 | 8390 | 8390 | 188 |
| 317 | 20231127 | 132500 | 4554180920 | 8360 | 8390 | 8400 | 8360 | 2071 |
| 318 | 20231127 | 132400 | 4536795940 | 8380 | 8360 | 8390 | 8360 | 1758 |
| 319 | 20231127 | 132300 | 4522062910 | 8330 | 8360 | 8380 | 8330 | 719 |
| 320 | 20231127 | 132200 | 4516042640 | 8360 | 8320 | 8360 | 8320 | 655 |
| 321 | 20231127 | 132100 | 4510575940 | 8320 | 8320 | 8320 | 8310 | 785 |
| 322 | 20231127 | 132000 | 4504044990 | 8310 | 8300 | 8310 | 8300 | 2741 |
| 323 | 20231127 | 131900 | 4481268440 | 8300 | 8290 | 8300 | 8290 | 1042 |
| 324 | 20231127 | 131800 | 4472621250 | 8290 | 8290 | 8290 | 8290 | 2060 |
| 325 | 20231127 | 131700 | 4455543850 | 8290 | 8300 | 8300 | 8290 | 232 |
| 326 | 20231127 | 131600 | 4453620450 | 8300 | 8310 | 8310 | 8300 | 705 |
| 327 | 20231127 | 131500 | 4447768810 | 8310 | 8310 | 8310 | 8310 | 51 |
| 328 | 20231127 | 131400 | 4447345000 | 8300 | 8300 | 8300 | 8300 | 231 |
| 329 | 20231127 | 131300 | 4445427700 | 8300 | 8300 | 8300 | 8300 | 1 |
| 330 | 20231127 | 131200 | 4445419400 | 8300 | 8300 | 8300 | 8300 | 1113 |
| 331 | 20231127 | 131100 | 4436181500 | 8300 | 8300 | 8300 | 8290 | 285 |
| 332 | 20231127 | 131000 | 4433816590 | 8300 | 8300 | 8300 | 8300 | 61 |
| 333 | 20231127 | 130900 | 4433310290 | 8300 | 8300 | 8300 | 8300 | 13 |
| 334 | 20231127 | 130800 | 4433202390 | 8300 | 8290 | 8300 | 8290 | 1620 |
| 335 | 20231127 | 130700 | 4419771370 | 8290 | 8290 | 8290 | 8290 | 615 |
| 336 | 20231127 | 130600 | 4414673020 | 8290 | 8290 | 8290 | 8290 | 1486 |
| 337 | 20231127 | 130500 | 4402354080 | 8290 | 8290 | 8300 | 8290 | 244 |
| 338 | 20231127 | 130400 | 4400330020 | 8290 | 8290 | 8300 | 8290 | 332 |
| 339 | 20231127 | 130300 | 4397577230 | 8290 | 8300 | 8300 | 8290 | 239 |
| 340 | 20231127 | 130200 | 4395595710 | 8300 | 8310 | 8310 | 8300 | 4307 |
| 341 | 20231127 | 130100 | 4359836110 | 8310 | 8310 | 8310 | 8310 | 142 |
| 342 | 20231127 | 130000 | 4358656090 | 8310 | 8310 | 8310 | 8310 | 629 |
| 343 | 20231127 | 125900 | 4353429100 | 8310 | 8310 | 8310 | 8310 | 71 |
| 344 | 20231127 | 125800 | 4352839090 | 8310 | 8310 | 8310 | 8310 | 257 |
| 345 | 20231127 | 125700 | 4350703420 | 8310 | 8320 | 8320 | 8310 | 11 |
| 346 | 20231127 | 125600 | 4350611910 | 8310 | 8310 | 8310 | 8310 | 1729 |
| 347 | 20231127 | 125500 | 4336243920 | 8310 | 8320 | 8320 | 8310 | 1031 |
| 348 | 20231127 | 125400 | 4327675290 | 8310 | 8320 | 8320 | 8310 | 174 |
| 349 | 20231127 | 125300 | 4326227640 | 8310 | 8310 | 8310 | 8310 | 799 |
| 350 | 20231127 | 125200 | 4319587950 | 8320 | 8320 | 8320 | 8320 | 495 |
| 351 | 20231127 | 125100 | 4315469550 | 8320 | 8320 | 8320 | 8310 | 610 |
| 352 | 20231127 | 125000 | 4310396950 | 8320 | 8320 | 8330 | 8320 | 128 |
| 353 | 20231127 | 124900 | 4309331980 | 8320 | 8330 | 8330 | 8320 | 255 |
| 354 | 20231127 | 124800 | 4307210330 | 8320 | 8320 | 8330 | 8320 | 178 |
| 355 | 20231127 | 124700 | 4305729280 | 8320 | 8320 | 8320 | 8320 | 138 |
| 356 | 20231127 | 124600 | 4304581120 | 8330 | 8320 | 8330 | 8320 | 267 |
| 357 | 20231127 | 124500 | 4302359370 | 8320 | 8330 | 8330 | 8320 | 275 |
| 358 | 20231127 | 124400 | 4300071320 | 8330 | 8330 | 8330 | 8330 | 112 |
| 359 | 20231127 | 124300 | 4299138360 | 8320 | 8330 | 8330 | 8320 | 16 |
| 360 | 20231127 | 124200 | 4299005230 | 8320 | 8330 | 8330 | 8320 | 1557 |
| 361 | 20231127 | 124100 | 4286049130 | 8330 | 8330 | 8340 | 8330 | 1667 |
| 362 | 20231127 | 124000 | 4272162990 | 8350 | 8350 | 8350 | 8330 | 439 |
| 363 | 20231127 | 123900 | 4268498860 | 8360 | 8360 | 8360 | 8360 | 134 |
| 364 | 20231127 | 123800 | 4267378620 | 8350 | 8350 | 8350 | 8350 | 101 |
| 365 | 20231127 | 123700 | 4266535270 | 8350 | 8350 | 8350 | 8350 | 402 |
| 366 | 20231127 | 123600 | 4263178570 | 8340 | 8340 | 8340 | 8340 | 120 |
| 367 | 20231127 | 123500 | 4262177770 | 8340 | 8330 | 8340 | 8330 | 728 |
| 368 | 20231127 | 123400 | 4256106750 | 8330 | 8340 | 8340 | 8330 | 119 |
| 369 | 20231127 | 123300 | 4255114340 | 8330 | 8330 | 8340 | 8330 | 110 |
| 370 | 20231127 | 123200 | 4254197000 | 8330 | 8320 | 8330 | 8320 | 438 |
| 371 | 20231127 | 123100 | 4250549630 | 8330 | 8330 | 8330 | 8320 | 644 |
| 372 | 20231127 | 123000 | 4245185840 | 8330 | 8340 | 8340 | 8330 | 151 |
| 373 | 20231127 | 122900 | 4243927510 | 8340 | 8330 | 8350 | 8330 | 310 |
| 374 | 20231127 | 122800 | 4241343110 | 8330 | 8340 | 8340 | 8330 | 301 |
| 375 | 20231127 | 122700 | 4238835450 | 8340 | 8340 | 8340 | 8340 | 340 |
| 376 | 20231127 | 122600 | 4235999850 | 8350 | 8340 | 8350 | 8340 | 428 |
| 377 | 20231127 | 122500 | 4232430320 | 8340 | 8340 | 8350 | 8340 | 51 |
| 378 | 20231127 | 122400 | 4232004780 | 8340 | 8350 | 8350 | 8340 | 53 |
| 379 | 20231127 | 122300 | 4231562400 | 8340 | 8350 | 8350 | 8340 | 368 |
| 380 | 20231127 | 122200 | 4228493270 | 8350 | 8350 | 8350 | 8350 | 97 |
| 381 | 20231127 | 122100 | 4227683320 | 8350 | 8370 | 8370 | 8350 | 536 |
| 382 | 20231127 | 122000 | 4223207160 | 8370 | 8340 | 8370 | 8340 | 1838 |
| 383 | 20231127 | 121900 | 4207856740 | 8340 | 8340 | 8340 | 8340 | 396 |
| 384 | 20231127 | 121800 | 4204554100 | 8340 | 8340 | 8340 | 8320 | 627 |
| 385 | 20231127 | 121700 | 4199332920 | 8340 | 8320 | 8340 | 8320 | 893 |
| 386 | 20231127 | 121600 | 4191889500 | 8340 | 8340 | 8340 | 8320 | 108 |
| 387 | 20231127 | 121500 | 4190990180 | 8340 | 8340 | 8340 | 8340 | 101 |
| 388 | 20231127 | 121400 | 4190147840 | 8340 | 8340 | 8340 | 8340 | 208 |
| 389 | 20231127 | 121300 | 4188413120 | 8320 | 8320 | 8320 | 8320 | 21 |
| 390 | 20231127 | 121200 | 4188238400 | 8320 | 8320 | 8330 | 8320 | 298 |
| 391 | 20231127 | 121100 | 4185758040 | 8320 | 8320 | 8320 | 8320 | 724 |
| 392 | 20231127 | 121000 | 4179734360 | 8320 | 8330 | 8330 | 8320 | 121 |
| 393 | 20231127 | 120900 | 4178726810 | 8330 | 8330 | 8330 | 8330 | 58 |
| 394 | 20231127 | 120800 | 4178243670 | 8330 | 8330 | 8330 | 8330 | 12 |
| 395 | 20231127 | 120700 | 4178143710 | 8320 | 8310 | 8320 | 8310 | 518 |
| 396 | 20231127 | 120600 | 4173835550 | 8310 | 8310 | 8310 | 8300 | 391 |
| 397 | 20231127 | 120500 | 4170589750 | 8310 | 8310 | 8310 | 8300 | 334 |
| 398 | 20231127 | 120400 | 4167815210 | 8310 | 8300 | 8310 | 8300 | 1532 |
| 399 | 20231127 | 120300 | 4155084490 | 8300 | 8310 | 8310 | 8300 | 475 |
| 400 | 20231127 | 120200 | 4151141200 | 8300 | 8310 | 8310 | 8300 | 301 |
| 401 | 20231127 | 120100 | 4148642890 | 8310 | 8310 | 8310 | 8300 | 474 |
| 402 | 20231127 | 120000 | 4144705330 | 8310 | 8310 | 8310 | 8310 | 1241 |
| 403 | 20231127 | 115900 | 4134392620 | 8310 | 8330 | 8330 | 8310 | 2967 |
| 404 | 20231127 | 115800 | 4109718360 | 8330 | 8330 | 8330 | 8320 | 78 |
| 405 | 20231127 | 115700 | 4109069350 | 8320 | 8340 | 8340 | 8320 | 236 |
| 406 | 20231127 | 115600 | 4107101210 | 8340 | 8320 | 8340 | 8320 | 164 |
| 407 | 20231127 | 115500 | 4105733520 | 8320 | 8340 | 8340 | 8320 | 527 |
| 408 | 20231127 | 115400 | 4101343540 | 8340 | 8350 | 8350 | 8340 | 2286 |
| 409 | 20231127 | 115300 | 4082276210 | 8350 | 8350 | 8360 | 8350 | 1368 |
| 410 | 20231127 | 115200 | 4070851410 | 8350 | 8370 | 8370 | 8350 | 1092 |
| 411 | 20231127 | 115100 | 4061722840 | 8370 | 8360 | 8370 | 8360 | 349 |
| 412 | 20231127 | 115000 | 4058803690 | 8360 | 8370 | 8370 | 8360 | 1803 |
| 413 | 20231127 | 114900 | 4043727610 | 8360 | 8360 | 8370 | 8360 | 1357 |
| 414 | 20231127 | 114800 | 4032382070 | 8360 | 8370 | 8370 | 8360 | 102 |
| 415 | 20231127 | 114700 | 4031528850 | 8360 | 8360 | 8370 | 8360 | 1106 |
| 416 | 20231127 | 114600 | 4022281690 | 8360 | 8360 | 8370 | 8360 | 128 |
| 417 | 20231127 | 114500 | 4021210590 | 8360 | 8360 | 8360 | 8360 | 225 |
| 418 | 20231127 | 114400 | 4019329590 | 8360 | 8360 | 8360 | 8350 | 479 |
| 419 | 20231127 | 114300 | 4015325210 | 8370 | 8360 | 8370 | 8360 | 318 |
| 420 | 20231127 | 114200 | 4012666720 | 8360 | 8360 | 8360 | 8360 | 331 |
| 421 | 20231127 | 114100 | 4009899560 | 8360 | 8360 | 8370 | 8360 | 613 |
| 422 | 20231127 | 114000 | 4004773960 | 8360 | 8360 | 8360 | 8360 | 238 |
| 423 | 20231127 | 113900 | 4002784280 | 8360 | 8370 | 8370 | 8360 | 1141 |
| 424 | 20231127 | 113800 | 3993234720 | 8370 | 8370 | 8370 | 8370 | 873 |
| 425 | 20231127 | 113700 | 3985927710 | 8380 | 8370 | 8380 | 8370 | 43 |
| 426 | 20231127 | 113600 | 3985567430 | 8380 | 8390 | 8390 | 8370 | 1370 |
| 427 | 20231127 | 113500 | 3974091220 | 8380 | 8390 | 8390 | 8380 | 423 |
| 428 | 20231127 | 113400 | 3970542420 | 8390 | 8380 | 8390 | 8380 | 142 |
| 429 | 20231127 | 113300 | 3969351110 | 8390 | 8380 | 8390 | 8380 | 246 |
| 430 | 20231127 | 113200 | 3967288590 | 8380 | 8380 | 8390 | 8380 | 2147 |
| 431 | 20231127 | 113100 | 3949296390 | 8380 | 8370 | 8380 | 8360 | 912 |
| 432 | 20231127 | 113000 | 3941662980 | 8370 | 8370 | 8370 | 8360 | 764 |
| 433 | 20231127 | 112900 | 3935272330 | 8360 | 8360 | 8370 | 8360 | 861 |
| 434 | 20231127 | 112800 | 3928069790 | 8360 | 8360 | 8360 | 8350 | 393 |
| 435 | 20231127 | 112700 | 3924784750 | 8360 | 8360 | 8360 | 8350 | 3568 |
| 436 | 20231127 | 112600 | 3894970660 | 8360 | 8360 | 8370 | 8360 | 1541 |
| 437 | 20231127 | 112500 | 3882087860 | 8350 | 8350 | 8370 | 8350 | 1653 |
| 438 | 20231127 | 112400 | 3868284280 | 8350 | 8370 | 8370 | 8350 | 3370 |
| 439 | 20231127 | 112300 | 3840134030 | 8360 | 8300 | 8370 | 8290 | 2671 |
| 440 | 20231127 | 112200 | 3817898110 | 8300 | 8300 | 8300 | 8300 | 355 |
| 441 | 20231127 | 112100 | 3814951610 | 8300 | 8280 | 8310 | 8280 | 2745 |
| 442 | 20231127 | 112000 | 3792190530 | 8280 | 8290 | 8290 | 8280 | 452 |
| 443 | 20231127 | 111900 | 3788447260 | 8280 | 8280 | 8280 | 8280 | 947 |
| 444 | 20231127 | 111800 | 3780606100 | 8270 | 8270 | 8280 | 8270 | 27 |
| 445 | 20231127 | 111700 | 3780382700 | 8280 | 8280 | 8280 | 8270 | 1937 |
| 446 | 20231127 | 111600 | 3764352290 | 8280 | 8280 | 8290 | 8280 | 828 |
| 447 | 20231127 | 111500 | 3757495350 | 8280 | 8270 | 8280 | 8270 | 2842 |
| 448 | 20231127 | 111400 | 3733963850 | 8270 | 8270 | 8280 | 8270 | 1791 |
| 449 | 20231127 | 111300 | 3719151230 | 8280 | 8280 | 8280 | 8280 | 1092 |
| 450 | 20231127 | 111200 | 3710109470 | 8280 | 8280 | 8290 | 8280 | 282 |
| 451 | 20231127 | 111100 | 3707774360 | 8280 | 8280 | 8280 | 8280 | 1083 |
| 452 | 20231127 | 111000 | 3698807120 | 8270 | 8280 | 8280 | 8270 | 1019 |
| 453 | 20231127 | 110900 | 3690377040 | 8280 | 8280 | 8280 | 8280 | 789 |
| 454 | 20231127 | 110800 | 3683844120 | 8280 | 8280 | 8280 | 8270 | 3243 |
| 455 | 20231127 | 110700 | 3657011100 | 8280 | 8290 | 8290 | 8280 | 2564 |
| 456 | 20231127 | 110600 | 3635774760 | 8290 | 8290 | 8300 | 8290 | 684 |
| 457 | 20231127 | 110500 | 3630103390 | 8290 | 8290 | 8300 | 8290 | 565 |
| 458 | 20231127 | 110400 | 3625419040 | 8290 | 8300 | 8300 | 8290 | 213 |
| 459 | 20231127 | 110300 | 3623652770 | 8300 | 8300 | 8300 | 8290 | 4766 |
| 460 | 20231127 | 110200 | 3584119310 | 8300 | 8300 | 8310 | 8300 | 559 |
| 461 | 20231127 | 110100 | 3579474520 | 8300 | 8320 | 8330 | 8300 | 972 |
| 462 | 20231127 | 110000 | 3571391990 | 8310 | 8310 | 8320 | 8310 | 1205 |
| 463 | 20231127 | 105900 | 3561372230 | 8310 | 8310 | 8320 | 8310 | 276 |
| 464 | 20231127 | 105800 | 3559077060 | 8300 | 8300 | 8300 | 8300 | 269 |
| 465 | 20231127 | 105700 | 3556844360 | 8300 | 8320 | 8320 | 8300 | 881 |
| 466 | 20231127 | 105600 | 3549529350 | 8320 | 8310 | 8320 | 8310 | 884 |
| 467 | 20231127 | 105500 | 3542181500 | 8310 | 8310 | 8320 | 8310 | 420 |
| 468 | 20231127 | 105400 | 3538691100 | 8320 | 8300 | 8320 | 8290 | 1951 |
| 469 | 20231127 | 105300 | 3522498560 | 8300 | 8300 | 8300 | 8290 | 2091 |
| 470 | 20231127 | 105200 | 3505143820 | 8300 | 8320 | 8320 | 8300 | 3722 |
| 471 | 20231127 | 105100 | 3474241760 | 8320 | 8320 | 8330 | 8310 | 538 |
| 472 | 20231127 | 105000 | 3469764380 | 8330 | 8290 | 8330 | 8290 | 6556 |
| 473 | 20231127 | 104900 | 3415329940 | 8300 | 8330 | 8330 | 8290 | 11763 |
| 474 | 20231127 | 104800 | 3317642630 | 8320 | 8330 | 8330 | 8320 | 876 |
| 475 | 20231127 | 104700 | 3310350210 | 8330 | 8330 | 8350 | 8320 | 2324 |
| 476 | 20231127 | 104600 | 3290992700 | 8330 | 8330 | 8330 | 8320 | 3413 |
| 477 | 20231127 | 104500 | 3262578580 | 8330 | 8330 | 8330 | 8320 | 596 |
| 478 | 20231127 | 104400 | 3257614740 | 8320 | 8350 | 8350 | 8320 | 7200 |
| 479 | 20231127 | 104300 | 3197620240 | 8340 | 8340 | 8350 | 8340 | 1414 |
| 480 | 20231127 | 104200 | 3185823160 | 8350 | 8350 | 8350 | 8340 | 338 |
| 481 | 20231127 | 104100 | 3183002700 | 8340 | 8350 | 8390 | 8340 | 21384 |
| 482 | 20231127 | 104000 | 3004555770 | 8350 | 8370 | 8370 | 8340 | 10658 |
| 483 | 20231127 | 103900 | 2915454990 | 8360 | 8380 | 8390 | 8360 | 3754 |
| 484 | 20231127 | 103800 | 2884002910 | 8380 | 8380 | 8390 | 8380 | 1704 |
| 485 | 20231127 | 103700 | 2869722200 | 8380 | 8380 | 8390 | 8380 | 175 |
| 486 | 20231127 | 103600 | 2868254490 | 8370 | 8380 | 8390 | 8370 | 842 |
| 487 | 20231127 | 103500 | 2861200470 | 8380 | 8380 | 8390 | 8370 | 4142 |
| 488 | 20231127 | 103400 | 2826525160 | 8380 | 8380 | 8390 | 8380 | 1769 |
| 489 | 20231127 | 103300 | 2811700930 | 8380 | 8380 | 8380 | 8380 | 1506 |
| 490 | 20231127 | 103200 | 2799080650 | 8390 | 8410 | 8410 | 8390 | 2377 |
| 491 | 20231127 | 103100 | 2779125790 | 8400 | 8410 | 8410 | 8400 | 210 |
| 492 | 20231127 | 103000 | 2777359740 | 8410 | 8420 | 8420 | 8410 | 292 |
| 493 | 20231127 | 102900 | 2774903720 | 8410 | 8410 | 8410 | 8410 | 256 |
| 494 | 20231127 | 102800 | 2772750760 | 8410 | 8410 | 8420 | 8410 | 1600 |
| 495 | 20231127 | 102700 | 2759292920 | 8410 | 8410 | 8420 | 8410 | 545 |
| 496 | 20231127 | 102600 | 2754708460 | 8410 | 8420 | 8420 | 8410 | 2640 |
| 497 | 20231127 | 102500 | 2732479670 | 8430 | 8440 | 8440 | 8420 | 1694 |
| 498 | 20231127 | 102400 | 2718197450 | 8440 | 8430 | 8440 | 8430 | 1138 |
| 499 | 20231127 | 102300 | 2708601780 | 8430 | 8430 | 8430 | 8420 | 676 |
| 500 | 20231127 | 102200 | 2702903150 | 8430 | 8420 | 8430 | 8410 | 301 |
| 501 | 20231127 | 102100 | 2700367850 | 8420 | 8420 | 8430 | 8420 | 332 |
| 502 | 20231127 | 102000 | 2697571960 | 8430 | 8430 | 8430 | 8410 | 256 |
| 503 | 20231127 | 101900 | 2695414950 | 8430 | 8400 | 8430 | 8390 | 2568 |
| 504 | 20231127 | 101800 | 2673821490 | 8400 | 8400 | 8400 | 8390 | 1040 |
| 505 | 20231127 | 101700 | 2665085800 | 8390 | 8390 | 8390 | 8390 | 2685 |
| 506 | 20231127 | 101600 | 2642558650 | 8390 | 8380 | 8390 | 8380 | 644 |
| 507 | 20231127 | 101500 | 2637156320 | 8370 | 8370 | 8380 | 8370 | 1509 |
| 508 | 20231127 | 101400 | 2624514100 | 8370 | 8390 | 8390 | 8370 | 2133 |
| 509 | 20231127 | 101300 | 2606644730 | 8380 | 8390 | 8390 | 8380 | 761 |
| 510 | 20231127 | 101200 | 2600267230 | 8390 | 8390 | 8390 | 8380 | 91 |
| 511 | 20231127 | 101100 | 2599503850 | 8380 | 8380 | 8400 | 8380 | 828 |
| 512 | 20231127 | 101000 | 2592565190 | 8380 | 8400 | 8410 | 8380 | 1709 |
| 513 | 20231127 | 100900 | 2578222960 | 8410 | 8410 | 8410 | 8400 | 173 |
| 514 | 20231127 | 100800 | 2576768800 | 8400 | 8410 | 8410 | 8400 | 1182 |
| 515 | 20231127 | 100700 | 2566833170 | 8400 | 8410 | 8410 | 8400 | 108 |
| 516 | 20231127 | 100600 | 2565924940 | 8410 | 8410 | 8420 | 8410 | 965 |
| 517 | 20231127 | 100500 | 2557802790 | 8410 | 8400 | 8420 | 8400 | 574 |
| 518 | 20231127 | 100400 | 2552977120 | 8400 | 8400 | 8410 | 8390 | 849 |
| 519 | 20231127 | 100300 | 2545845500 | 8400 | 8390 | 8400 | 8390 | 38 |
| 520 | 20231127 | 100200 | 2545526590 | 8390 | 8390 | 8390 | 8380 | 421 |
| 521 | 20231127 | 100100 | 2541997040 | 8390 | 8390 | 8390 | 8390 | 346 |
| 522 | 20231127 | 100000 | 2539094100 | 8390 | 8390 | 8390 | 8380 | 407 |
| 523 | 20231127 | 095900 | 2535680100 | 8380 | 8380 | 8380 | 8370 | 3689 |
| 524 | 20231127 | 095800 | 2504792720 | 8380 | 8390 | 8400 | 8370 | 974 |
| 525 | 20231127 | 095700 | 2496626250 | 8390 | 8400 | 8410 | 8390 | 2227 |
| 526 | 20231127 | 095600 | 2477919400 | 8390 | 8390 | 8400 | 8360 | 2670 |
| 527 | 20231127 | 095500 | 2455584810 | 8370 | 8380 | 8400 | 8370 | 3308 |
| 528 | 20231127 | 095400 | 2427877530 | 8380 | 8400 | 8400 | 8370 | 3605 |
| 529 | 20231127 | 095300 | 2397652340 | 8420 | 8430 | 8430 | 8390 | 426 |
| 530 | 20231127 | 095200 | 2394066650 | 8430 | 8410 | 8430 | 8360 | 13934 |
| 531 | 20231127 | 095100 | 2277212320 | 8400 | 8420 | 8430 | 8400 | 3438 |
| 532 | 20231127 | 095000 | 2248301420 | 8420 | 8430 | 8450 | 8420 | 403 |
| 533 | 20231127 | 094900 | 2244905480 | 8430 | 8440 | 8440 | 8420 | 4365 |
| 534 | 20231127 | 094800 | 2208139390 | 8440 | 8460 | 8460 | 8430 | 272 |
| 535 | 20231127 | 094700 | 2205845100 | 8430 | 8430 | 8460 | 8420 | 6832 |
| 536 | 20231127 | 094600 | 2148274720 | 8440 | 8460 | 8460 | 8440 | 5954 |
| 537 | 20231127 | 094500 | 2097959900 | 8460 | 8460 | 8470 | 8460 | 1461 |
| 538 | 20231127 | 094400 | 2085599760 | 8460 | 8470 | 8470 | 8460 | 545 |
| 539 | 20231127 | 094300 | 2080988870 | 8470 | 8470 | 8470 | 8460 | 2466 |
| 540 | 20231127 | 094200 | 2060115920 | 8470 | 8470 | 8470 | 8450 | 2963 |
| 541 | 20231127 | 094100 | 2035048960 | 8470 | 8470 | 8480 | 8470 | 1128 |
| 542 | 20231127 | 094000 | 2025492960 | 8480 | 8460 | 8480 | 8460 | 1210 |
| 543 | 20231127 | 093900 | 2015250870 | 8470 | 8480 | 8490 | 8460 | 2416 |
| 544 | 20231127 | 093800 | 1994772060 | 8480 | 8520 | 8520 | 8480 | 1146 |
| 545 | 20231127 | 093700 | 1985046250 | 8520 | 8530 | 8530 | 8500 | 2681 |
| 546 | 20231127 | 093600 | 1962224010 | 8530 | 8530 | 8530 | 8510 | 934 |
| 547 | 20231127 | 093500 | 1954265100 | 8530 | 8530 | 8530 | 8520 | 1485 |
| 548 | 20231127 | 093400 | 1941605960 | 8530 | 8540 | 8550 | 8490 | 2560 |
| 549 | 20231127 | 093300 | 1919803830 | 8550 | 8550 | 8550 | 8530 | 2714 |
| 550 | 20231127 | 093200 | 1896629550 | 8550 | 8540 | 8550 | 8540 | 990 |
| 551 | 20231127 | 093100 | 1888172410 | 8550 | 8560 | 8570 | 8540 | 2703 |
| 552 | 20231127 | 093000 | 1865045060 | 8560 | 8560 | 8570 | 8560 | 653 |
| 553 | 20231127 | 092900 | 1859454200 | 8570 | 8570 | 8570 | 8550 | 4080 |
| 554 | 20231127 | 092800 | 1824495540 | 8570 | 8570 | 8580 | 8560 | 1386 |
| 555 | 20231127 | 092700 | 1812617440 | 8570 | 8540 | 8570 | 8500 | 3737 |
| 556 | 20231127 | 092600 | 1780707770 | 8540 | 8490 | 8540 | 8480 | 1630 |
| 557 | 20231127 | 092500 | 1766837240 | 8490 | 8520 | 8540 | 8470 | 4896 |
| 558 | 20231127 | 092400 | 1725241680 | 8520 | 8490 | 8520 | 8480 | 3376 |
| 559 | 20231127 | 092300 | 1696542690 | 8490 | 8490 | 8500 | 8480 | 1939 |
| 560 | 20231127 | 092200 | 1680084560 | 8490 | 8490 | 8490 | 8480 | 2053 |
| 561 | 20231127 | 092100 | 1662655560 | 8490 | 8470 | 8490 | 8450 | 2506 |
| 562 | 20231127 | 092000 | 1641431130 | 8450 | 8450 | 8470 | 8430 | 1884 |
| 563 | 20231127 | 091900 | 1625510330 | 8440 | 8440 | 8440 | 8430 | 2969 |
| 564 | 20231127 | 091800 | 1600456980 | 8440 | 8470 | 8490 | 8440 | 4725 |
| 565 | 20231127 | 091700 | 1560504210 | 8470 | 8430 | 8470 | 8430 | 2214 |
| 566 | 20231127 | 091600 | 1541806790 | 8430 | 8480 | 8490 | 8420 | 8638 |
| 567 | 20231127 | 091500 | 1468721130 | 8490 | 8500 | 8500 | 8480 | 4349 |
| 568 | 20231127 | 091400 | 1431811880 | 8490 | 8530 | 8550 | 8480 | 7742 |
| 569 | 20231127 | 091300 | 1365942790 | 8530 | 8550 | 8550 | 8530 | 3842 |
| 570 | 20231127 | 091200 | 1333167510 | 8550 | 8580 | 8580 | 8540 | 7812 |
| 571 | 20231127 | 091100 | 1266292890 | 8590 | 8600 | 8600 | 8550 | 7474 |
| 572 | 20231127 | 091000 | 1202069770 | 8600 | 8550 | 8600 | 8520 | 13421 |
| 573 | 20231127 | 090900 | 1087126030 | 8590 | 8590 | 8600 | 8540 | 10743 |
| 574 | 20231127 | 090800 | 995060260 | 8590 | 8540 | 8590 | 8530 | 12163 |
| 575 | 20231127 | 090700 | 890896110 | 8540 | 8500 | 8570 | 8500 | 10069 |
| 576 | 20231127 | 090600 | 804797900 | 8520 | 8520 | 8520 | 8490 | 3711 |
| 577 | 20231127 | 090500 | 773268690 | 8490 | 8560 | 8580 | 8490 | 7869 |
| 578 | 20231127 | 090400 | 706119490 | 8580 | 8590 | 8600 | 8560 | 19316 |
| 579 | 20231127 | 090300 | 540361030 | 8590 | 8550 | 8590 | 8550 | 16364 |
| 580 | 20231127 | 090200 | 399984660 | 8540 | 8520 | 8540 | 8510 | 11162 |
| 581 | 20231127 | 090100 | 304837150 | 8530 | 8550 | 8550 | 8520 | 9276 |
| 582 | 20231127 | 090000 | 225703380 | 8550 | 8540 | 8580 | 8450 | 26471 |