31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 3 | 20231127 | 191800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20231127 | 191700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20231127 | 191600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20231127 | 191500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20231127 | 191400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20231127 | 191300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20231127 | 191200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20231127 | 191100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20231127 | 191000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20231127 | 190900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20231127 | 190800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20231127 | 190700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20231127 | 190600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20231127 | 190500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20231127 | 190400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20231127 | 190300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20231127 | 190200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20231127 | 190100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20231127 | 190000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20231127 | 185900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20231127 | 185800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20231127 | 185700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20231127 | 185600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20231127 | 185500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20231127 | 185400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20231127 | 185300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20231127 | 185200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20231127 | 185100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20231127 | 185000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20231127 | 184900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 33 | 20231127 | 184800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20231127 | 184700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20231127 | 184600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20231127 | 184500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20231127 | 184400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20231127 | 184300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20231127 | 184200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20231127 | 184100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20231127 | 184000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20231127 | 183900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20231127 | 183800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20231127 | 183700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20231127 | 183600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20231127 | 183500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20231127 | 183400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20231127 | 183300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20231127 | 183200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20231127 | 183100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20231127 | 183000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20231127 | 182900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20231127 | 182800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20231127 | 182700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20231127 | 182600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20231127 | 182500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20231127 | 182400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20231127 | 182300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20231127 | 182200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20231127 | 182100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20231127 | 182000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20231127 | 181900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 63 | 20231127 | 181800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20231127 | 181700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20231127 | 181600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20231127 | 181500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20231127 | 181400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20231127 | 181300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20231127 | 181200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20231127 | 181100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20231127 | 181000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20231127 | 180900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20231127 | 180800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20231127 | 180700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20231127 | 180600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20231127 | 180500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20231127 | 180400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20231127 | 180300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20231127 | 180200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20231127 | 180100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20231127 | 180000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20231127 | 175900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20231127 | 175800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20231127 | 175700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20231127 | 175600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20231127 | 175500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20231127 | 175400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20231127 | 175300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20231127 | 175200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20231127 | 175100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20231127 | 175000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20231127 | 174900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 93 | 20231127 | 174800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20231127 | 174700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20231127 | 174600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20231127 | 174500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20231127 | 174400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20231127 | 174300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20231127 | 174200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20231127 | 174100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20231127 | 174000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20231127 | 173900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20231127 | 173800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20231127 | 173700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20231127 | 173600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20231127 | 173500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20231127 | 173400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20231127 | 173300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20231127 | 173200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20231127 | 173100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20231127 | 173000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20231127 | 172900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20231127 | 172800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20231127 | 172700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20231127 | 172600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20231127 | 172500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20231127 | 172400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20231127 | 172300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20231127 | 172200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20231127 | 172100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20231127 | 172000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20231127 | 171900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 123 | 20231127 | 171800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20231127 | 171700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20231127 | 171600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20231127 | 171500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20231127 | 171400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20231127 | 171300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20231127 | 171200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20231127 | 171100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20231127 | 171000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20231127 | 170900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20231127 | 170800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20231127 | 170700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20231127 | 170600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20231127 | 170500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20231127 | 170400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20231127 | 170300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20231127 | 170200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20231127 | 170100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20231127 | 170000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20231127 | 165900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20231127 | 165800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20231127 | 165700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20231127 | 165600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20231127 | 165500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20231127 | 165400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20231127 | 165300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20231127 | 165200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20231127 | 165100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20231127 | 165000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20231127 | 164900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 153 | 20231127 | 164800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20231127 | 164700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20231127 | 164600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20231127 | 164500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20231127 | 164400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20231127 | 164300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20231127 | 164200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20231127 | 164100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20231127 | 164000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20231127 | 163900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20231127 | 163800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20231127 | 163700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20231127 | 163600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20231127 | 163500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20231127 | 163400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20231127 | 163300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20231127 | 163200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20231127 | 163100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20231127 | 163000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20231127 | 162900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20231127 | 162800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20231127 | 162700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20231127 | 162600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20231127 | 162500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20231127 | 162400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20231127 | 162300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20231127 | 162200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20231127 | 162100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20231127 | 162000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20231127 | 161900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 183 | 20231127 | 161800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20231127 | 161700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20231127 | 161600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20231127 | 161500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20231127 | 161400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20231127 | 161300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20231127 | 161200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20231127 | 161100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20231127 | 161000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20231127 | 160900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20231127 | 160800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20231127 | 160700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20231127 | 160600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20231127 | 160500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20231127 | 160400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20231127 | 160300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20231127 | 160200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20231127 | 160100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20231127 | 160000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20231127 | 155900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 203 | 20231127 | 155800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 204 | 20231127 | 155700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 205 | 20231127 | 155600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 206 | 20231127 | 155500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 207 | 20231127 | 155400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20231127 | 155300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 209 | 20231127 | 155200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 210 | 20231127 | 155100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20231127 | 155000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20231127 | 154900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 213 | 20231127 | 154800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20231127 | 154700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 215 | 20231127 | 154600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 216 | 20231127 | 154500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 217 | 20231127 | 154400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 218 | 20231127 | 154300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 219 | 20231127 | 154200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 220 | 20231127 | 154100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 221 | 20231127 | 154000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 222 | 20231127 | 153900 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 223 | 20231127 | 153800 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 224 | 20231127 | 153700 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 225 | 20231127 | 153600 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 226 | 20231127 | 153500 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 227 | 20231127 | 153400 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 228 | 20231127 | 153300 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 229 | 20231127 | 153200 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 230 | 20231127 | 153100 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 231 | 20231127 | 153000 | 9054707710 | 8610 | 8610 | 8610 | 8610 | 55425 |
| 232 | 20231127 | 152900 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 233 | 20231127 | 152800 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 234 | 20231127 | 152700 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 235 | 20231127 | 152600 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 236 | 20231127 | 152500 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 237 | 20231127 | 152400 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 238 | 20231127 | 152300 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 239 | 20231127 | 152200 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 240 | 20231127 | 152100 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 241 | 20231127 | 152000 | 8577498460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 242 | 20231127 | 151900 | 8577498460 | 8610 | 8570 | 8620 | 8570 | 36795 |
| 243 | 20231127 | 151800 | 8261338750 | 8570 | 8580 | 8580 | 8560 | 1991 |
| 244 | 20231127 | 151700 | 8244273210 | 8580 | 8570 | 8580 | 8550 | 9921 |
| 245 | 20231127 | 151600 | 8159302030 | 8570 | 8560 | 8570 | 8550 | 2442 |
| 246 | 20231127 | 151500 | 8138394480 | 8560 | 8550 | 8560 | 8550 | 7906 |
| 247 | 20231127 | 151400 | 8070744220 | 8550 | 8550 | 8560 | 8550 | 2355 |
| 248 | 20231127 | 151300 | 8050597660 | 8550 | 8550 | 8550 | 8530 | 2864 |
| 249 | 20231127 | 151200 | 8026152280 | 8550 | 8540 | 8550 | 8530 | 3889 |
| 250 | 20231127 | 151100 | 7992955950 | 8550 | 8540 | 8550 | 8530 | 4833 |
| 251 | 20231127 | 151000 | 7951675750 | 8540 | 8540 | 8540 | 8520 | 884 |
| 252 | 20231127 | 150900 | 7944135280 | 8530 | 8520 | 8550 | 8510 | 4114 |
| 253 | 20231127 | 150800 | 7909044780 | 8510 | 8520 | 8530 | 8510 | 4761 |
| 254 | 20231127 | 150700 | 7868481140 | 8510 | 8530 | 8530 | 8510 | 5613 |
| 255 | 20231127 | 150600 | 7820650290 | 8530 | 8540 | 8550 | 8530 | 2431 |
| 256 | 20231127 | 150500 | 7799891090 | 8550 | 8560 | 8560 | 8540 | 5341 |
| 257 | 20231127 | 150400 | 7754201690 | 8560 | 8570 | 8580 | 8560 | 7182 |
| 258 | 20231127 | 150300 | 7692644340 | 8580 | 8580 | 8580 | 8570 | 2397 |
| 259 | 20231127 | 150200 | 7672087940 | 8570 | 8580 | 8590 | 8570 | 3076 |
| 260 | 20231127 | 150100 | 7645697920 | 8580 | 8570 | 8580 | 8570 | 6590 |
| 261 | 20231127 | 150000 | 7589171010 | 8580 | 8580 | 8590 | 8570 | 9948 |
| 262 | 20231127 | 145900 | 7503826320 | 8580 | 8570 | 8580 | 8560 | 6082 |
| 263 | 20231127 | 145800 | 7451673130 | 8570 | 8580 | 8580 | 8560 | 2326 |
| 264 | 20231127 | 145700 | 7431733270 | 8580 | 8580 | 8580 | 8570 | 2412 |
| 265 | 20231127 | 145600 | 7411061520 | 8570 | 8550 | 8570 | 8550 | 10630 |
| 266 | 20231127 | 145500 | 7320096840 | 8550 | 8550 | 8550 | 8540 | 2390 |
| 267 | 20231127 | 145400 | 7299674030 | 8550 | 8540 | 8550 | 8530 | 2939 |
| 268 | 20231127 | 145300 | 7274570140 | 8540 | 8530 | 8550 | 8530 | 2807 |
| 269 | 20231127 | 145200 | 7250601460 | 8540 | 8540 | 8550 | 8530 | 8292 |
| 270 | 20231127 | 145100 | 7179744740 | 8540 | 8550 | 8550 | 8530 | 962 |
| 271 | 20231127 | 145000 | 7171528150 | 8550 | 8530 | 8550 | 8520 | 4653 |
| 272 | 20231127 | 144900 | 7131854560 | 8540 | 8540 | 8550 | 8530 | 1922 |
| 273 | 20231127 | 144800 | 7115442730 | 8540 | 8520 | 8540 | 8510 | 8565 |
| 274 | 20231127 | 144700 | 7042363570 | 8530 | 8520 | 8530 | 8510 | 3506 |
| 275 | 20231127 | 144600 | 7012513010 | 8520 | 8540 | 8540 | 8520 | 2277 |
| 276 | 20231127 | 144500 | 6993082950 | 8530 | 8530 | 8540 | 8530 | 903 |
| 277 | 20231127 | 144400 | 6985380320 | 8530 | 8540 | 8540 | 8520 | 390 |
| 278 | 20231127 | 144300 | 6982055290 | 8530 | 8540 | 8540 | 8520 | 1468 |
| 279 | 20231127 | 144200 | 6969530520 | 8540 | 8540 | 8550 | 8530 | 3563 |
| 280 | 20231127 | 144100 | 6939119470 | 8540 | 8540 | 8550 | 8520 | 2034 |
| 281 | 20231127 | 144000 | 6921772540 | 8540 | 8560 | 8570 | 8540 | 2567 |
| 282 | 20231127 | 143900 | 6899826540 | 8560 | 8560 | 8570 | 8560 | 1848 |
| 283 | 20231127 | 143800 | 6884002560 | 8570 | 8570 | 8580 | 8560 | 4110 |
| 284 | 20231127 | 143700 | 6848770090 | 8570 | 8570 | 8570 | 8560 | 3770 |
| 285 | 20231127 | 143600 | 6816467830 | 8570 | 8540 | 8570 | 8520 | 8309 |
| 286 | 20231127 | 143500 | 6745398380 | 8530 | 8510 | 8530 | 8510 | 4772 |
| 287 | 20231127 | 143400 | 6704738880 | 8520 | 8510 | 8520 | 8510 | 1573 |
| 288 | 20231127 | 143300 | 6691348810 | 8510 | 8540 | 8540 | 8500 | 10978 |
| 289 | 20231127 | 143200 | 6597860390 | 8540 | 8530 | 8550 | 8530 | 2527 |
| 290 | 20231127 | 143100 | 6576288600 | 8520 | 8540 | 8550 | 8520 | 4020 |
| 291 | 20231127 | 143000 | 6541990610 | 8550 | 8550 | 8580 | 8540 | 7513 |
| 292 | 20231127 | 142900 | 6477631770 | 8550 | 8550 | 8560 | 8550 | 4708 |
| 293 | 20231127 | 142800 | 6437351240 | 8560 | 8580 | 8590 | 8550 | 4029 |
| 294 | 20231127 | 142700 | 6402849480 | 8590 | 8570 | 8590 | 8560 | 20972 |
| 295 | 20231127 | 142600 | 6222926210 | 8570 | 8530 | 8600 | 8530 | 38023 |
| 296 | 20231127 | 142500 | 5897022990 | 8530 | 8510 | 8540 | 8500 | 16291 |
| 297 | 20231127 | 142400 | 5758338470 | 8510 | 8530 | 8550 | 8510 | 12931 |
| 298 | 20231127 | 142300 | 5648088970 | 8520 | 8530 | 8550 | 8510 | 18114 |
| 299 | 20231127 | 142200 | 5493690010 | 8530 | 8540 | 8550 | 8520 | 10869 |
| 300 | 20231127 | 142100 | 5400950310 | 8540 | 8560 | 8570 | 8540 | 13951 |
| 301 | 20231127 | 142000 | 5281607780 | 8560 | 8530 | 8580 | 8520 | 23714 |
| 302 | 20231127 | 141900 | 5078752820 | 8530 | 8540 | 8550 | 8500 | 19880 |
| 303 | 20231127 | 141800 | 4909351000 | 8540 | 8560 | 8580 | 8500 | 37050 |
| 304 | 20231127 | 141700 | 4592464410 | 8560 | 8510 | 8560 | 8480 | 41287 |
| 305 | 20231127 | 141600 | 4240888160 | 8510 | 8490 | 8510 | 8450 | 22650 |
| 306 | 20231127 | 141500 | 4048600260 | 8500 | 8440 | 8500 | 8430 | 34065 |
| 307 | 20231127 | 141400 | 3759735240 | 8440 | 8450 | 8450 | 8430 | 2616 |
| 308 | 20231127 | 141300 | 3737656540 | 8420 | 8380 | 8450 | 8380 | 26531 |
| 309 | 20231127 | 141200 | 3513830180 | 8380 | 8380 | 8390 | 8380 | 271 |
| 310 | 20231127 | 141100 | 3511559190 | 8410 | 8380 | 8410 | 8380 | 3532 |
| 311 | 20231127 | 141000 | 3481888210 | 8380 | 8390 | 8390 | 8380 | 207 |
| 312 | 20231127 | 140900 | 3480152250 | 8390 | 8370 | 8390 | 8350 | 2555 |
| 313 | 20231127 | 140800 | 3458773420 | 8370 | 8380 | 8380 | 8360 | 935 |
| 314 | 20231127 | 140700 | 3450944280 | 8380 | 8390 | 8390 | 8360 | 3656 |
| 315 | 20231127 | 140600 | 3420313180 | 8390 | 8390 | 8390 | 8380 | 471 |
| 316 | 20231127 | 140500 | 3416362930 | 8390 | 8390 | 8400 | 8380 | 407 |
| 317 | 20231127 | 140400 | 3412948310 | 8390 | 8400 | 8400 | 8380 | 6428 |
| 318 | 20231127 | 140300 | 3359016940 | 8400 | 8410 | 8420 | 8390 | 1092 |
| 319 | 20231127 | 140200 | 3349841310 | 8420 | 8420 | 8420 | 8400 | 6158 |
| 320 | 20231127 | 140100 | 3298032160 | 8420 | 8420 | 8420 | 8380 | 8092 |
| 321 | 20231127 | 140000 | 3230014340 | 8410 | 8400 | 8420 | 8390 | 6747 |
| 322 | 20231127 | 135900 | 3173262410 | 8400 | 8380 | 8400 | 8380 | 5242 |
| 323 | 20231127 | 135800 | 3129250200 | 8370 | 8380 | 8390 | 8370 | 9323 |
| 324 | 20231127 | 135700 | 3051057330 | 8380 | 8380 | 8390 | 8370 | 5193 |
| 325 | 20231127 | 135600 | 3007537500 | 8370 | 8370 | 8380 | 8370 | 2974 |
| 326 | 20231127 | 135500 | 2982632080 | 8370 | 8370 | 8370 | 8350 | 3174 |
| 327 | 20231127 | 135400 | 2956066760 | 8370 | 8360 | 8370 | 8360 | 1932 |
| 328 | 20231127 | 135300 | 2939912680 | 8340 | 8350 | 8370 | 8340 | 5603 |
| 329 | 20231127 | 135200 | 2893104660 | 8350 | 8340 | 8350 | 8330 | 586 |
| 330 | 20231127 | 135100 | 2888220080 | 8340 | 8340 | 8340 | 8340 | 305 |
| 331 | 20231127 | 135000 | 2885676380 | 8340 | 8340 | 8340 | 8340 | 1151 |
| 332 | 20231127 | 134900 | 2876077040 | 8340 | 8340 | 8340 | 8340 | 208 |
| 333 | 20231127 | 134800 | 2874342320 | 8340 | 8330 | 8340 | 8330 | 284 |
| 334 | 20231127 | 134700 | 2871976200 | 8330 | 8340 | 8350 | 8330 | 3926 |
| 335 | 20231127 | 134600 | 2839241710 | 8340 | 8340 | 8340 | 8340 | 221 |
| 336 | 20231127 | 134500 | 2837398570 | 8340 | 8340 | 8340 | 8330 | 813 |
| 337 | 20231127 | 134400 | 2830621680 | 8340 | 8340 | 8340 | 8340 | 1 |
| 338 | 20231127 | 134300 | 2830613340 | 8330 | 8330 | 8340 | 8330 | 3488 |
| 339 | 20231127 | 134200 | 2801557070 | 8330 | 8320 | 8330 | 8320 | 367 |
| 340 | 20231127 | 134100 | 2798503620 | 8320 | 8330 | 8330 | 8320 | 1471 |
| 341 | 20231127 | 134000 | 2786263790 | 8310 | 8330 | 8330 | 8310 | 86 |
| 342 | 20231127 | 133900 | 2785547430 | 8320 | 8320 | 8330 | 8320 | 1054 |
| 343 | 20231127 | 133800 | 2776777480 | 8320 | 8300 | 8320 | 8300 | 239 |
| 344 | 20231127 | 133700 | 2774793380 | 8310 | 8310 | 8320 | 8300 | 3157 |
| 345 | 20231127 | 133600 | 2748585980 | 8310 | 8310 | 8310 | 8300 | 2283 |
| 346 | 20231127 | 133500 | 2729634350 | 8310 | 8320 | 8320 | 8310 | 436 |
| 347 | 20231127 | 133400 | 2726008020 | 8310 | 8310 | 8310 | 8310 | 438 |
| 348 | 20231127 | 133300 | 2722368240 | 8310 | 8310 | 8310 | 8300 | 173 |
| 349 | 20231127 | 133200 | 2720930740 | 8300 | 8300 | 8300 | 8300 | 123 |
| 350 | 20231127 | 133100 | 2719909840 | 8310 | 8310 | 8310 | 8300 | 154 |
| 351 | 20231127 | 133000 | 2718630230 | 8310 | 8310 | 8310 | 8310 | 617 |
| 352 | 20231127 | 132900 | 2713502960 | 8310 | 8310 | 8310 | 8310 | 52 |
| 353 | 20231127 | 132800 | 2713070840 | 8310 | 8310 | 8310 | 8310 | 1 |
| 354 | 20231127 | 132700 | 2713062530 | 8300 | 8300 | 8310 | 8300 | 1794 |
| 355 | 20231127 | 132600 | 2698171580 | 8310 | 8300 | 8310 | 8300 | 618 |
| 356 | 20231127 | 132500 | 2693042160 | 8300 | 8310 | 8310 | 8300 | 2031 |
| 357 | 20231127 | 132400 | 2676171040 | 8320 | 8320 | 8320 | 8310 | 1080 |
| 358 | 20231127 | 132300 | 2667195440 | 8320 | 8310 | 8320 | 8310 | 790 |
| 359 | 20231127 | 132200 | 2660625400 | 8310 | 8310 | 8310 | 8310 | 106 |
| 360 | 20231127 | 132100 | 2659744540 | 8310 | 8320 | 8320 | 8300 | 1579 |
| 361 | 20231127 | 132000 | 2646636050 | 8310 | 8320 | 8320 | 8310 | 233 |
| 362 | 20231127 | 131900 | 2644699810 | 8310 | 8320 | 8320 | 8310 | 688 |
| 363 | 20231127 | 131800 | 2638976830 | 8320 | 8320 | 8320 | 8310 | 551 |
| 364 | 20231127 | 131700 | 2634395010 | 8310 | 8310 | 8310 | 8310 | 1141 |
| 365 | 20231127 | 131600 | 2624913300 | 8310 | 8310 | 8320 | 8310 | 511 |
| 366 | 20231127 | 131500 | 2620666880 | 8310 | 8310 | 8310 | 8300 | 398 |
| 367 | 20231127 | 131400 | 2617360700 | 8310 | 8310 | 8310 | 8310 | 291 |
| 368 | 20231127 | 131300 | 2614942490 | 8310 | 8310 | 8320 | 8310 | 326 |
| 369 | 20231127 | 131200 | 2612233020 | 8310 | 8320 | 8320 | 8310 | 173 |
| 370 | 20231127 | 131100 | 2610794350 | 8320 | 8310 | 8320 | 8310 | 829 |
| 371 | 20231127 | 131000 | 2603905320 | 8300 | 8310 | 8310 | 8300 | 1551 |
| 372 | 20231127 | 130900 | 2591025820 | 8310 | 8320 | 8320 | 8310 | 687 |
| 373 | 20231127 | 130800 | 2585316070 | 8320 | 8320 | 8320 | 8320 | 90 |
| 374 | 20231127 | 130700 | 2584567270 | 8330 | 8340 | 8340 | 8330 | 653 |
| 375 | 20231127 | 130600 | 2579121770 | 8340 | 8330 | 8340 | 8310 | 2889 |
| 376 | 20231127 | 130500 | 2555090460 | 8330 | 8350 | 8350 | 8330 | 4368 |
| 377 | 20231127 | 130400 | 2518660370 | 8350 | 8350 | 8360 | 8350 | 527 |
| 378 | 20231127 | 130300 | 2514259810 | 8350 | 8350 | 8360 | 8340 | 1175 |
| 379 | 20231127 | 130200 | 2504447490 | 8350 | 8350 | 8360 | 8340 | 3422 |
| 380 | 20231127 | 130100 | 2475863810 | 8350 | 8330 | 8350 | 8320 | 2977 |
| 381 | 20231127 | 130000 | 2451033790 | 8330 | 8320 | 8350 | 8320 | 5015 |
| 382 | 20231127 | 125900 | 2409239550 | 8320 | 8320 | 8330 | 8310 | 4044 |
| 383 | 20231127 | 125800 | 2375592430 | 8320 | 8280 | 8330 | 8280 | 15638 |
| 384 | 20231127 | 125700 | 2245641270 | 8280 | 8290 | 8290 | 8280 | 688 |
| 385 | 20231127 | 125600 | 2239942750 | 8290 | 8280 | 8290 | 8260 | 4113 |
| 386 | 20231127 | 125500 | 2205882040 | 8280 | 8270 | 8280 | 8270 | 866 |
| 387 | 20231127 | 125400 | 2198716660 | 8270 | 8270 | 8270 | 8260 | 1357 |
| 388 | 20231127 | 125300 | 2187496750 | 8260 | 8240 | 8260 | 8240 | 2296 |
| 389 | 20231127 | 125200 | 2168559190 | 8240 | 8220 | 8240 | 8220 | 631 |
| 390 | 20231127 | 125100 | 2163360090 | 8230 | 8230 | 8230 | 8220 | 615 |
| 391 | 20231127 | 125000 | 2158301010 | 8230 | 8230 | 8230 | 8230 | 148 |
| 392 | 20231127 | 124900 | 2157082970 | 8230 | 8240 | 8240 | 8230 | 162 |
| 393 | 20231127 | 124800 | 2155749700 | 8240 | 8240 | 8240 | 8220 | 610 |
| 394 | 20231127 | 124700 | 2150734700 | 8220 | 8220 | 8220 | 8220 | 63 |
| 395 | 20231127 | 124600 | 2150216840 | 8250 | 8250 | 8250 | 8250 | 134 |
| 396 | 20231127 | 124500 | 2149111340 | 8220 | 8240 | 8240 | 8220 | 2542 |
| 397 | 20231127 | 124400 | 2128189000 | 8250 | 8250 | 8250 | 8240 | 271 |
| 398 | 20231127 | 124300 | 2125955250 | 8250 | 8250 | 8250 | 8250 | 0 |
| 399 | 20231127 | 124200 | 2125955250 | 8250 | 8250 | 8250 | 8250 | 0 |
| 400 | 20231127 | 124100 | 2125955250 | 8250 | 8240 | 8250 | 8240 | 219 |
| 401 | 20231127 | 124000 | 2124150040 | 8240 | 8240 | 8240 | 8240 | 1354 |
| 402 | 20231127 | 123900 | 2112993080 | 8240 | 8240 | 8240 | 8240 | 5 |
| 403 | 20231127 | 123800 | 2112951880 | 8240 | 8210 | 8240 | 8200 | 1554 |
| 404 | 20231127 | 123700 | 2100205130 | 8210 | 8210 | 8210 | 8210 | 2898 |
| 405 | 20231127 | 123600 | 2076412550 | 8220 | 8230 | 8230 | 8220 | 1515 |
| 406 | 20231127 | 123500 | 2063958870 | 8250 | 8240 | 8250 | 8240 | 3459 |
| 407 | 20231127 | 123400 | 2035454270 | 8250 | 8250 | 8250 | 8240 | 5868 |
| 408 | 20231127 | 123300 | 1987086590 | 8250 | 8260 | 8260 | 8250 | 147 |
| 409 | 20231127 | 123200 | 1985873830 | 8260 | 8270 | 8270 | 8260 | 272 |
| 410 | 20231127 | 123100 | 1983626110 | 8270 | 8270 | 8280 | 8270 | 661 |
| 411 | 20231127 | 123000 | 1978159330 | 8260 | 8250 | 8260 | 8250 | 692 |
| 412 | 20231127 | 122900 | 1972443710 | 8260 | 8260 | 8260 | 8260 | 394 |
| 413 | 20231127 | 122800 | 1969189270 | 8260 | 8250 | 8260 | 8250 | 198 |
| 414 | 20231127 | 122700 | 1967555440 | 8250 | 8250 | 8250 | 8250 | 19 |
| 415 | 20231127 | 122600 | 1967398690 | 8250 | 8240 | 8250 | 8240 | 2844 |
| 416 | 20231127 | 122500 | 1943953030 | 8240 | 8250 | 8250 | 8240 | 2011 |
| 417 | 20231127 | 122400 | 1927366780 | 8260 | 8260 | 8260 | 8260 | 118 |
| 418 | 20231127 | 122300 | 1926392100 | 8260 | 8250 | 8260 | 8240 | 282 |
| 419 | 20231127 | 122200 | 1924065910 | 8240 | 8240 | 8240 | 8240 | 288 |
| 420 | 20231127 | 122100 | 1921692790 | 8240 | 8240 | 8240 | 8240 | 0 |
| 421 | 20231127 | 122000 | 1921692790 | 8240 | 8260 | 8260 | 8240 | 385 |
| 422 | 20231127 | 121900 | 1918512990 | 8260 | 8250 | 8260 | 8250 | 752 |
| 423 | 20231127 | 121800 | 1912308850 | 8250 | 8230 | 8250 | 8220 | 233 |
| 424 | 20231127 | 121700 | 1910391350 | 8220 | 8210 | 8220 | 8210 | 115 |
| 425 | 20231127 | 121600 | 1909446550 | 8210 | 8220 | 8220 | 8210 | 791 |
| 426 | 20231127 | 121500 | 1902952330 | 8220 | 8220 | 8220 | 8220 | 200 |
| 427 | 20231127 | 121400 | 1901308330 | 8230 | 8230 | 8230 | 8230 | 71 |
| 428 | 20231127 | 121300 | 1900724000 | 8230 | 8210 | 8230 | 8210 | 113 |
| 429 | 20231127 | 121200 | 1899796130 | 8210 | 8230 | 8230 | 8210 | 501 |
| 430 | 20231127 | 121100 | 1895682900 | 8230 | 8230 | 8230 | 8230 | 53 |
| 431 | 20231127 | 121000 | 1895246710 | 8210 | 8220 | 8230 | 8210 | 567 |
| 432 | 20231127 | 120900 | 1890591070 | 8220 | 8220 | 8230 | 8220 | 126 |
| 433 | 20231127 | 120800 | 1889555230 | 8220 | 8230 | 8230 | 8220 | 784 |
| 434 | 20231127 | 120700 | 1883110140 | 8230 | 8230 | 8230 | 8200 | 4485 |
| 435 | 20231127 | 120600 | 1846278400 | 8230 | 8230 | 8230 | 8230 | 1047 |
| 436 | 20231127 | 120500 | 1837661590 | 8260 | 8230 | 8260 | 8230 | 1003 |
| 437 | 20231127 | 120400 | 1829405280 | 8230 | 8260 | 8260 | 8230 | 257 |
| 438 | 20231127 | 120300 | 1827286000 | 8260 | 8250 | 8260 | 8230 | 3649 |
| 439 | 20231127 | 120200 | 1797197860 | 8260 | 8260 | 8260 | 8260 | 78 |
| 440 | 20231127 | 120100 | 1796553580 | 8260 | 8260 | 8260 | 8260 | 45 |
| 441 | 20231127 | 120000 | 1796181880 | 8250 | 8270 | 8270 | 8250 | 530 |
| 442 | 20231127 | 115900 | 1791802840 | 8270 | 8270 | 8270 | 8260 | 501 |
| 443 | 20231127 | 115800 | 1787659670 | 8270 | 8260 | 8270 | 8260 | 211 |
| 444 | 20231127 | 115700 | 1785915710 | 8260 | 8250 | 8260 | 8250 | 459 |
| 445 | 20231127 | 115600 | 1782125500 | 8250 | 8240 | 8260 | 8240 | 597 |
| 446 | 20231127 | 115500 | 1777204600 | 8240 | 8260 | 8260 | 8240 | 520 |
| 447 | 20231127 | 115400 | 1772916770 | 8260 | 8260 | 8260 | 8260 | 20 |
| 448 | 20231127 | 115300 | 1772751570 | 8250 | 8250 | 8250 | 8250 | 116 |
| 449 | 20231127 | 115200 | 1771794570 | 8260 | 8260 | 8260 | 8260 | 0 |
| 450 | 20231127 | 115100 | 1771794570 | 8260 | 8260 | 8260 | 8260 | 0 |
| 451 | 20231127 | 115000 | 1771794570 | 8260 | 8250 | 8260 | 8230 | 5164 |
| 452 | 20231127 | 114900 | 1729240290 | 8260 | 8260 | 8260 | 8260 | 39 |
| 453 | 20231127 | 114800 | 1728918150 | 8250 | 8250 | 8250 | 8240 | 51 |
| 454 | 20231127 | 114700 | 1728497420 | 8250 | 8250 | 8260 | 8240 | 49 |
| 455 | 20231127 | 114600 | 1728092740 | 8250 | 8250 | 8260 | 8250 | 348 |
| 456 | 20231127 | 114500 | 1725221690 | 8260 | 8260 | 8260 | 8260 | 11 |
| 457 | 20231127 | 114400 | 1725130830 | 8260 | 8250 | 8270 | 8250 | 29 |
| 458 | 20231127 | 114300 | 1724891370 | 8250 | 8260 | 8260 | 8250 | 2780 |
| 459 | 20231127 | 114200 | 1701953530 | 8260 | 8270 | 8270 | 8260 | 61 |
| 460 | 20231127 | 114100 | 1701449550 | 8270 | 8270 | 8270 | 8270 | 178 |
| 461 | 20231127 | 114000 | 1699977490 | 8260 | 8260 | 8260 | 8260 | 40 |
| 462 | 20231127 | 113900 | 1699647090 | 8260 | 8260 | 8260 | 8260 | 0 |
| 463 | 20231127 | 113800 | 1699647090 | 8260 | 8260 | 8260 | 8260 | 73 |
| 464 | 20231127 | 113700 | 1699044110 | 8260 | 8250 | 8260 | 8250 | 483 |
| 465 | 20231127 | 113600 | 1695056700 | 8260 | 8250 | 8260 | 8250 | 309 |
| 466 | 20231127 | 113500 | 1692505860 | 8250 | 8260 | 8260 | 8250 | 72 |
| 467 | 20231127 | 113400 | 1691911440 | 8260 | 8260 | 8260 | 8260 | 110 |
| 468 | 20231127 | 113300 | 1691002840 | 8250 | 8270 | 8270 | 8250 | 12 |
| 469 | 20231127 | 113200 | 1690903720 | 8270 | 8270 | 8270 | 8270 | 73 |
| 470 | 20231127 | 113100 | 1690300010 | 8260 | 8270 | 8270 | 8260 | 196 |
| 471 | 20231127 | 113000 | 1688680410 | 8270 | 8270 | 8280 | 8270 | 821 |
| 472 | 20231127 | 112900 | 1681890620 | 8260 | 8250 | 8260 | 8250 | 246 |
| 473 | 20231127 | 112800 | 1679860270 | 8250 | 8240 | 8250 | 8240 | 609 |
| 474 | 20231127 | 112700 | 1674837090 | 8240 | 8250 | 8250 | 8240 | 1117 |
| 475 | 20231127 | 112600 | 1665631610 | 8260 | 8260 | 8260 | 8260 | 5 |
| 476 | 20231127 | 112500 | 1665590310 | 8260 | 8240 | 8260 | 8240 | 183 |
| 477 | 20231127 | 112400 | 1664080730 | 8260 | 8260 | 8260 | 8260 | 3 |
| 478 | 20231127 | 112300 | 1664055950 | 8260 | 8260 | 8260 | 8240 | 79 |
| 479 | 20231127 | 112200 | 1663403570 | 8260 | 8260 | 8270 | 8240 | 379 |
| 480 | 20231127 | 112100 | 1660272360 | 8270 | 8270 | 8270 | 8260 | 328 |
| 481 | 20231127 | 112000 | 1657562950 | 8270 | 8250 | 8270 | 8250 | 897 |
| 482 | 20231127 | 111900 | 1650156130 | 8250 | 8240 | 8270 | 8240 | 192 |
| 483 | 20231127 | 111800 | 1648570800 | 8270 | 8270 | 8270 | 8270 | 11 |
| 484 | 20231127 | 111700 | 1648479830 | 8250 | 8270 | 8270 | 8240 | 273 |
| 485 | 20231127 | 111600 | 1646227470 | 8250 | 8250 | 8250 | 8250 | 4217 |
| 486 | 20231127 | 111500 | 1611437220 | 8250 | 8250 | 8250 | 8250 | 811 |
| 487 | 20231127 | 111400 | 1604746470 | 8250 | 8260 | 8260 | 8250 | 214 |
| 488 | 20231127 | 111300 | 1602980860 | 8260 | 8260 | 8260 | 8260 | 697 |
| 489 | 20231127 | 111200 | 1597223640 | 8270 | 8260 | 8270 | 8260 | 2 |
| 490 | 20231127 | 111100 | 1597207110 | 8260 | 8270 | 8280 | 8260 | 243 |
| 491 | 20231127 | 111000 | 1595198090 | 8270 | 8260 | 8280 | 8260 | 408 |
| 492 | 20231127 | 110900 | 1591827210 | 8260 | 8270 | 8270 | 8260 | 631 |
| 493 | 20231127 | 110800 | 1586613840 | 8290 | 8290 | 8290 | 8290 | 122 |
| 494 | 20231127 | 110700 | 1585602460 | 8290 | 8290 | 8290 | 8290 | 168 |
| 495 | 20231127 | 110600 | 1584209740 | 8290 | 8290 | 8290 | 8290 | 221 |
| 496 | 20231127 | 110500 | 1582377650 | 8270 | 8270 | 8270 | 8270 | 561 |
| 497 | 20231127 | 110400 | 1577738180 | 8270 | 8270 | 8270 | 8270 | 612 |
| 498 | 20231127 | 110300 | 1572676940 | 8270 | 8280 | 8280 | 8270 | 95 |
| 499 | 20231127 | 110200 | 1571891160 | 8290 | 8290 | 8290 | 8290 | 5 |
| 500 | 20231127 | 110100 | 1571849710 | 8290 | 8290 | 8290 | 8290 | 59 |
| 501 | 20231127 | 110000 | 1571360600 | 8280 | 8280 | 8280 | 8280 | 193 |
| 502 | 20231127 | 105900 | 1569762560 | 8270 | 8280 | 8280 | 8270 | 81 |
| 503 | 20231127 | 105800 | 1569092090 | 8280 | 8260 | 8280 | 8260 | 59 |
| 504 | 20231127 | 105700 | 1568603670 | 8250 | 8260 | 8260 | 8250 | 2320 |
| 505 | 20231127 | 105600 | 1549458050 | 8260 | 8270 | 8280 | 8260 | 1443 |
| 506 | 20231127 | 105500 | 1537526610 | 8270 | 8280 | 8280 | 8270 | 1442 |
| 507 | 20231127 | 105400 | 1525600010 | 8280 | 8280 | 8290 | 8280 | 1717 |
| 508 | 20231127 | 105300 | 1511377220 | 8290 | 8300 | 8300 | 8280 | 2143 |
| 509 | 20231127 | 105200 | 1493611750 | 8310 | 8300 | 8310 | 8300 | 946 |
| 510 | 20231127 | 105100 | 1485758440 | 8310 | 8320 | 8320 | 8310 | 85 |
| 511 | 20231127 | 105000 | 1485051930 | 8320 | 8310 | 8320 | 8310 | 823 |
| 512 | 20231127 | 104900 | 1478212740 | 8320 | 8300 | 8320 | 8300 | 3189 |
| 513 | 20231127 | 104800 | 1451709560 | 8300 | 8300 | 8300 | 8300 | 171 |
| 514 | 20231127 | 104700 | 1450290260 | 8300 | 8300 | 8310 | 8300 | 483 |
| 515 | 20231127 | 104600 | 1446281330 | 8300 | 8300 | 8310 | 8290 | 782 |
| 516 | 20231127 | 104500 | 1439790960 | 8300 | 8290 | 8300 | 8290 | 19 |
| 517 | 20231127 | 104400 | 1439633290 | 8290 | 8290 | 8290 | 8280 | 138 |
| 518 | 20231127 | 104300 | 1438489820 | 8290 | 8300 | 8310 | 8290 | 784 |
| 519 | 20231127 | 104200 | 1431981930 | 8300 | 8310 | 8310 | 8300 | 109 |
| 520 | 20231127 | 104100 | 1431076770 | 8280 | 8300 | 8310 | 8280 | 1236 |
| 521 | 20231127 | 104000 | 1420821570 | 8310 | 8310 | 8310 | 8300 | 143 |
| 522 | 20231127 | 103900 | 1419633740 | 8310 | 8310 | 8320 | 8310 | 1097 |
| 523 | 20231127 | 103800 | 1410517660 | 8310 | 8310 | 8330 | 8310 | 4097 |
| 524 | 20231127 | 103700 | 1376428540 | 8310 | 8300 | 8320 | 8300 | 4410 |
| 525 | 20231127 | 103600 | 1339756730 | 8310 | 8270 | 8310 | 8270 | 11315 |
| 526 | 20231127 | 103500 | 1245976760 | 8260 | 8250 | 8260 | 8240 | 17018 |
| 527 | 20231127 | 103400 | 1105721200 | 8240 | 8250 | 8250 | 8240 | 404 |
| 528 | 20231127 | 103300 | 1102389200 | 8250 | 8260 | 8260 | 8250 | 1011 |
| 529 | 20231127 | 103200 | 1094048420 | 8250 | 8250 | 8260 | 8250 | 522 |
| 530 | 20231127 | 103100 | 1089739510 | 8250 | 8250 | 8260 | 8250 | 1333 |
| 531 | 20231127 | 103000 | 1078733200 | 8250 | 8250 | 8250 | 8250 | 174 |
| 532 | 20231127 | 102900 | 1077297700 | 8250 | 8250 | 8250 | 8250 | 257 |
| 533 | 20231127 | 102800 | 1075177450 | 8250 | 8250 | 8250 | 8240 | 1145 |
| 534 | 20231127 | 102700 | 1065731400 | 8240 | 8250 | 8250 | 8240 | 961 |
| 535 | 20231127 | 102600 | 1057803210 | 8250 | 8260 | 8260 | 8250 | 683 |
| 536 | 20231127 | 102500 | 1052165530 | 8250 | 8250 | 8260 | 8250 | 950 |
| 537 | 20231127 | 102400 | 1044328010 | 8250 | 8240 | 8250 | 8240 | 688 |
| 538 | 20231127 | 102300 | 1038657180 | 8240 | 8230 | 8240 | 8230 | 113 |
| 539 | 20231127 | 102200 | 1037726190 | 8230 | 8240 | 8250 | 8230 | 492 |
| 540 | 20231127 | 102100 | 1033672170 | 8240 | 8240 | 8250 | 8240 | 320 |
| 541 | 20231127 | 102000 | 1031034870 | 8240 | 8240 | 8250 | 8240 | 38 |
| 542 | 20231127 | 101900 | 1030721740 | 8230 | 8230 | 8240 | 8220 | 630 |
| 543 | 20231127 | 101800 | 1025536520 | 8230 | 8220 | 8230 | 8220 | 324 |
| 544 | 20231127 | 101700 | 1022873010 | 8220 | 8220 | 8230 | 8220 | 225 |
| 545 | 20231127 | 101600 | 1021023370 | 8220 | 8230 | 8230 | 8220 | 217 |
| 546 | 20231127 | 101500 | 1019238170 | 8240 | 8230 | 8240 | 8230 | 2323 |
| 547 | 20231127 | 101400 | 1000116880 | 8240 | 8240 | 8240 | 8240 | 341 |
| 548 | 20231127 | 101300 | 997307040 | 8240 | 8240 | 8240 | 8240 | 501 |
| 549 | 20231127 | 101200 | 993178800 | 8250 | 8240 | 8250 | 8240 | 475 |
| 550 | 20231127 | 101100 | 989264140 | 8230 | 8240 | 8240 | 8230 | 806 |
| 551 | 20231127 | 101000 | 982628710 | 8240 | 8250 | 8250 | 8240 | 1190 |
| 552 | 20231127 | 100900 | 972822900 | 8250 | 8250 | 8260 | 8240 | 1943 |
| 553 | 20231127 | 100800 | 956803450 | 8250 | 8250 | 8250 | 8250 | 47 |
| 554 | 20231127 | 100700 | 956415700 | 8260 | 8260 | 8260 | 8240 | 2500 |
| 555 | 20231127 | 100600 | 935786020 | 8260 | 8250 | 8260 | 8250 | 1217 |
| 556 | 20231127 | 100500 | 925745110 | 8250 | 8260 | 8260 | 8240 | 1900 |
| 557 | 20231127 | 100400 | 910074190 | 8270 | 8250 | 8270 | 8250 | 986 |
| 558 | 20231127 | 100300 | 901931230 | 8260 | 8250 | 8260 | 8240 | 965 |
| 559 | 20231127 | 100200 | 893969690 | 8250 | 8240 | 8250 | 8240 | 717 |
| 560 | 20231127 | 100100 | 888058830 | 8250 | 8260 | 8260 | 8240 | 1887 |
| 561 | 20231127 | 100000 | 872496720 | 8260 | 8240 | 8260 | 8240 | 1902 |
| 562 | 20231127 | 095900 | 856807430 | 8240 | 8240 | 8250 | 8240 | 800 |
| 563 | 20231127 | 095800 | 850215010 | 8240 | 8230 | 8240 | 8230 | 1476 |
| 564 | 20231127 | 095700 | 838053800 | 8230 | 8230 | 8230 | 8220 | 328 |
| 565 | 20231127 | 095600 | 835355380 | 8230 | 8210 | 8230 | 8210 | 847 |
| 566 | 20231127 | 095500 | 828384630 | 8220 | 8210 | 8220 | 8210 | 760 |
| 567 | 20231127 | 095400 | 822143430 | 8210 | 8220 | 8220 | 8210 | 486 |
| 568 | 20231127 | 095300 | 818153280 | 8220 | 8200 | 8220 | 8200 | 465 |
| 569 | 20231127 | 095200 | 814338030 | 8210 | 8210 | 8210 | 8210 | 39 |
| 570 | 20231127 | 095100 | 814017840 | 8210 | 8210 | 8210 | 8210 | 1005 |
| 571 | 20231127 | 095000 | 805766790 | 8220 | 8220 | 8230 | 8210 | 102 |
| 572 | 20231127 | 094900 | 804927820 | 8220 | 8230 | 8230 | 8220 | 399 |
| 573 | 20231127 | 094800 | 801644550 | 8230 | 8250 | 8260 | 8210 | 333 |
| 574 | 20231127 | 094700 | 798901650 | 8260 | 8210 | 8260 | 8210 | 5560 |
| 575 | 20231127 | 094600 | 753070510 | 8210 | 8210 | 8210 | 8210 | 2 |
| 576 | 20231127 | 094500 | 753054090 | 8200 | 8230 | 8240 | 8190 | 1971 |
| 577 | 20231127 | 094400 | 736865860 | 8230 | 8220 | 8230 | 8220 | 3975 |
| 578 | 20231127 | 094300 | 704153530 | 8220 | 8210 | 8220 | 8210 | 2040 |
| 579 | 20231127 | 094200 | 687390090 | 8210 | 8180 | 8210 | 8180 | 2714 |
| 580 | 20231127 | 094100 | 665184320 | 8180 | 8190 | 8190 | 8180 | 1458 |
| 581 | 20231127 | 094000 | 653247040 | 8200 | 8200 | 8200 | 8200 | 765 |
| 582 | 20231127 | 093900 | 646974040 | 8200 | 8210 | 8210 | 8200 | 73 |
| 583 | 20231127 | 093800 | 646374930 | 8210 | 8210 | 8210 | 8210 | 13 |
| 584 | 20231127 | 093700 | 646268200 | 8210 | 8220 | 8220 | 8200 | 612 |
| 585 | 20231127 | 093600 | 641247670 | 8220 | 8220 | 8220 | 8210 | 13 |
| 586 | 20231127 | 093500 | 641140910 | 8210 | 8220 | 8220 | 8210 | 2147 |
| 587 | 20231127 | 093400 | 623507330 | 8210 | 8220 | 8220 | 8210 | 537 |
| 588 | 20231127 | 093300 | 619095770 | 8220 | 8180 | 8220 | 8180 | 1053 |
| 589 | 20231127 | 093200 | 610461970 | 8180 | 8180 | 8200 | 8180 | 901 |
| 590 | 20231127 | 093100 | 603087790 | 8200 | 8200 | 8200 | 8180 | 732 |
| 591 | 20231127 | 093000 | 597099990 | 8180 | 8190 | 8190 | 8180 | 2081 |
| 592 | 20231127 | 092900 | 580076710 | 8190 | 8200 | 8200 | 8190 | 140 |
| 593 | 20231127 | 092800 | 578930070 | 8200 | 8210 | 8210 | 8200 | 907 |
| 594 | 20231127 | 092700 | 571492570 | 8210 | 8210 | 8220 | 8210 | 210 |
| 595 | 20231127 | 092600 | 569768330 | 8220 | 8220 | 8220 | 8200 | 760 |
| 596 | 20231127 | 092500 | 563532010 | 8220 | 8220 | 8220 | 8200 | 945 |
| 597 | 20231127 | 092400 | 555782530 | 8220 | 8210 | 8220 | 8170 | 835 |
| 598 | 20231127 | 092300 | 548942430 | 8230 | 8230 | 8250 | 8160 | 3480 |
| 599 | 20231127 | 092200 | 520329980 | 8240 | 8220 | 8250 | 8190 | 7444 |
| 600 | 20231127 | 092100 | 459009890 | 8220 | 8180 | 8220 | 8160 | 1788 |
| 601 | 20231127 | 092000 | 444399670 | 8180 | 8170 | 8210 | 8170 | 3818 |
| 602 | 20231127 | 091900 | 413096990 | 8170 | 8150 | 8180 | 8150 | 1920 |
| 603 | 20231127 | 091800 | 397447610 | 8150 | 8110 | 8150 | 8110 | 2729 |
| 604 | 20231127 | 091700 | 375306700 | 8110 | 8130 | 8130 | 8110 | 1534 |
| 605 | 20231127 | 091600 | 362865920 | 8110 | 8130 | 8150 | 8110 | 1660 |
| 606 | 20231127 | 091500 | 349382170 | 8130 | 8150 | 8160 | 8130 | 4247 |
| 607 | 20231127 | 091400 | 314812850 | 8150 | 8150 | 8160 | 8150 | 2544 |
| 608 | 20231127 | 091300 | 294077770 | 8150 | 8150 | 8150 | 8150 | 598 |
| 609 | 20231127 | 091200 | 289204070 | 8150 | 8170 | 8170 | 8140 | 9746 |
| 610 | 20231127 | 091100 | 209758690 | 8170 | 8180 | 8180 | 8170 | 1002 |
| 611 | 20231127 | 091000 | 201571300 | 8180 | 8180 | 8190 | 8180 | 582 |
| 612 | 20231127 | 090900 | 196810520 | 8180 | 8190 | 8190 | 8180 | 578 |
| 613 | 20231127 | 090800 | 192079500 | 8190 | 8210 | 8210 | 8180 | 1072 |
| 614 | 20231127 | 090700 | 183299430 | 8220 | 8230 | 8230 | 8200 | 4346 |
| 615 | 20231127 | 090600 | 147610540 | 8230 | 8200 | 8230 | 8200 | 3457 |
| 616 | 20231127 | 090500 | 119221830 | 8200 | 8160 | 8200 | 8150 | 1539 |
| 617 | 20231127 | 090400 | 106657840 | 8150 | 8200 | 8200 | 8150 | 1023 |
| 618 | 20231127 | 090300 | 98299720 | 8200 | 8160 | 8200 | 8140 | 207 |
| 619 | 20231127 | 090200 | 96609670 | 8140 | 8180 | 8240 | 8140 | 5911 |
| 620 | 20231127 | 090100 | 48351400 | 8190 | 8170 | 8200 | 8170 | 843 |
| 621 | 20231127 | 090000 | 41454030 | 8150 | 8160 | 8160 | 8150 | 4492 |