31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 3 | 20231128 | 193100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20231128 | 193000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20231128 | 192900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20231128 | 192800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20231128 | 192700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20231128 | 192600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20231128 | 192500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20231128 | 192400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20231128 | 192300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20231128 | 192200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20231128 | 192100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20231128 | 192000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20231128 | 191900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20231128 | 191800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20231128 | 191700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20231128 | 191600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20231128 | 191500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20231128 | 191400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20231128 | 191300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20231128 | 191200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20231128 | 191100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20231128 | 191000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20231128 | 190900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20231128 | 190800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20231128 | 190700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20231128 | 190600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20231128 | 190500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20231128 | 190400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20231128 | 190300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20231128 | 190200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 33 | 20231128 | 190100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20231128 | 190000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20231128 | 185900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20231128 | 185800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20231128 | 185700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20231128 | 185600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20231128 | 185500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20231128 | 185400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20231128 | 185300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20231128 | 185200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20231128 | 185100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20231128 | 185000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20231128 | 184900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20231128 | 184800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20231128 | 184700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20231128 | 184600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20231128 | 184500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20231128 | 184400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20231128 | 184300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20231128 | 184200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20231128 | 184100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20231128 | 184000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20231128 | 183900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20231128 | 183800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20231128 | 183700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20231128 | 183600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20231128 | 183500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20231128 | 183400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20231128 | 183300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20231128 | 183200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 63 | 20231128 | 183100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20231128 | 183000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20231128 | 182900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20231128 | 182800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20231128 | 182700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20231128 | 182600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20231128 | 182500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20231128 | 182400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20231128 | 182300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20231128 | 182200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20231128 | 182100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20231128 | 182000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20231128 | 181900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20231128 | 181800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20231128 | 181700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20231128 | 181600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20231128 | 181500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20231128 | 181400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20231128 | 181300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20231128 | 181200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20231128 | 181100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20231128 | 181000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20231128 | 180900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20231128 | 180800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20231128 | 180700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20231128 | 180600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20231128 | 180500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20231128 | 180400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20231128 | 180300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20231128 | 180200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 93 | 20231128 | 180100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20231128 | 180000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20231128 | 175900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20231128 | 175800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20231128 | 175700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20231128 | 175600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20231128 | 175500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20231128 | 175400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20231128 | 175300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20231128 | 175200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20231128 | 175100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20231128 | 175000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20231128 | 174900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20231128 | 174800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20231128 | 174700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20231128 | 174600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20231128 | 174500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20231128 | 174400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20231128 | 174300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20231128 | 174200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20231128 | 174100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20231128 | 174000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20231128 | 173900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20231128 | 173800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20231128 | 173700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20231128 | 173600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20231128 | 173500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20231128 | 173400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20231128 | 173300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20231128 | 173200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 123 | 20231128 | 173100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20231128 | 173000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20231128 | 172900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20231128 | 172800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20231128 | 172700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20231128 | 172600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20231128 | 172500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20231128 | 172400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20231128 | 172300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20231128 | 172200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20231128 | 172100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20231128 | 172000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20231128 | 171900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20231128 | 171800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20231128 | 171700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20231128 | 171600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20231128 | 171500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20231128 | 171400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20231128 | 171300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20231128 | 171200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20231128 | 171100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20231128 | 171000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20231128 | 170900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20231128 | 170800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20231128 | 170700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20231128 | 170600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20231128 | 170500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20231128 | 170400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20231128 | 170300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20231128 | 170200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 153 | 20231128 | 170100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20231128 | 170000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20231128 | 165900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20231128 | 165800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20231128 | 165700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20231128 | 165600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20231128 | 165500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20231128 | 165400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20231128 | 165300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20231128 | 165200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20231128 | 165100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20231128 | 165000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20231128 | 164900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20231128 | 164800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20231128 | 164700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20231128 | 164600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20231128 | 164500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20231128 | 164400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20231128 | 164300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20231128 | 164200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20231128 | 164100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20231128 | 164000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20231128 | 163900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20231128 | 163800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20231128 | 163700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20231128 | 163600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20231128 | 163500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20231128 | 163400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20231128 | 163300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20231128 | 163200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 183 | 20231128 | 163100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20231128 | 163000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20231128 | 162900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20231128 | 162800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20231128 | 162700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20231128 | 162600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20231128 | 162500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20231128 | 162400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20231128 | 162300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20231128 | 162200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20231128 | 162100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20231128 | 162000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20231128 | 161900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20231128 | 161800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20231128 | 161700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20231128 | 161600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20231128 | 161500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20231128 | 161400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20231128 | 161300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20231128 | 161200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20231128 | 161100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20231128 | 161000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20231128 | 160900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20231128 | 160800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20231128 | 160700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20231128 | 160600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20231128 | 160500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20231128 | 160400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20231128 | 160300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20231128 | 160200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 213 | 20231128 | 160100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20231128 | 160000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20231128 | 155900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20231128 | 155800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20231128 | 155700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20231128 | 155600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20231128 | 155500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20231128 | 155400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20231128 | 155300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20231128 | 155200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20231128 | 155100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20231128 | 155000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20231128 | 154900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20231128 | 154800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20231128 | 154700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20231128 | 154600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20231128 | 154500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 230 | 20231128 | 154400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 231 | 20231128 | 154300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20231128 | 154200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 233 | 20231128 | 154100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 234 | 20231128 | 154000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 235 | 20231128 | 153900 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 236 | 20231128 | 153800 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 237 | 20231128 | 153700 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 238 | 20231128 | 153600 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20231128 | 153500 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20231128 | 153400 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 241 | 20231128 | 153300 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 242 | 20231128 | 153200 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 243 | 20231128 | 153100 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 244 | 20231128 | 153000 | 2843757640 | 5370 | 5370 | 5370 | 5370 | 9489 |
| 245 | 20231128 | 152900 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 246 | 20231128 | 152800 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 247 | 20231128 | 152700 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 248 | 20231128 | 152600 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 249 | 20231128 | 152500 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 250 | 20231128 | 152400 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 251 | 20231128 | 152300 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 252 | 20231128 | 152200 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 253 | 20231128 | 152100 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 254 | 20231128 | 152000 | 2792801710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 255 | 20231128 | 151900 | 2792801710 | 5390 | 5370 | 5390 | 5360 | 7697 |
| 256 | 20231128 | 151800 | 2751433480 | 5370 | 5360 | 5370 | 5360 | 1712 |
| 257 | 20231128 | 151700 | 2742253240 | 5370 | 5360 | 5370 | 5360 | 4857 |
| 258 | 20231128 | 151600 | 2716192080 | 5360 | 5360 | 5360 | 5360 | 19 |
| 259 | 20231128 | 151500 | 2716090240 | 5370 | 5360 | 5370 | 5360 | 1062 |
| 260 | 20231128 | 151400 | 2710392300 | 5370 | 5360 | 5370 | 5360 | 597 |
| 261 | 20231128 | 151300 | 2707192260 | 5360 | 5370 | 5370 | 5360 | 2401 |
| 262 | 20231128 | 151200 | 2694303300 | 5370 | 5370 | 5370 | 5370 | 1043 |
| 263 | 20231128 | 151100 | 2688702390 | 5370 | 5370 | 5370 | 5360 | 199 |
| 264 | 20231128 | 151000 | 2687635310 | 5370 | 5370 | 5370 | 5370 | 613 |
| 265 | 20231128 | 150900 | 2684343500 | 5370 | 5370 | 5370 | 5370 | 1620 |
| 266 | 20231128 | 150800 | 2675644100 | 5370 | 5370 | 5370 | 5360 | 311 |
| 267 | 20231128 | 150700 | 2673977030 | 5370 | 5370 | 5370 | 5370 | 299 |
| 268 | 20231128 | 150600 | 2672371400 | 5370 | 5360 | 5370 | 5360 | 102 |
| 269 | 20231128 | 150500 | 2671823970 | 5360 | 5360 | 5360 | 5360 | 1663 |
| 270 | 20231128 | 150400 | 2662910290 | 5370 | 5360 | 5370 | 5360 | 2332 |
| 271 | 20231128 | 150300 | 2650399950 | 5350 | 5340 | 5360 | 5340 | 1701 |
| 272 | 20231128 | 150200 | 2641294610 | 5340 | 5340 | 5340 | 5340 | 92 |
| 273 | 20231128 | 150100 | 2640803330 | 5330 | 5340 | 5340 | 5330 | 4349 |
| 274 | 20231128 | 150000 | 2617622850 | 5350 | 5360 | 5360 | 5320 | 1565 |
| 275 | 20231128 | 145900 | 2609277330 | 5360 | 5360 | 5360 | 5330 | 193 |
| 276 | 20231128 | 145800 | 2608242940 | 5360 | 5350 | 5370 | 5300 | 17653 |
| 277 | 20231128 | 145700 | 2514409330 | 5360 | 5360 | 5360 | 5360 | 1693 |
| 278 | 20231128 | 145600 | 2505334850 | 5360 | 5350 | 5360 | 5350 | 1521 |
| 279 | 20231128 | 145500 | 2497186600 | 5320 | 5320 | 5320 | 5320 | 1 |
| 280 | 20231128 | 145400 | 2497181280 | 5340 | 5350 | 5350 | 5310 | 10602 |
| 281 | 20231128 | 145300 | 2440743640 | 5340 | 5350 | 5350 | 5340 | 315 |
| 282 | 20231128 | 145200 | 2439059390 | 5340 | 5340 | 5340 | 5340 | 25 |
| 283 | 20231128 | 145100 | 2438925890 | 5320 | 5360 | 5360 | 5300 | 17905 |
| 284 | 20231128 | 145000 | 2343668330 | 5360 | 5360 | 5360 | 5360 | 833 |
| 285 | 20231128 | 144900 | 2339203450 | 5360 | 5370 | 5370 | 5360 | 351 |
| 286 | 20231128 | 144800 | 2337321080 | 5370 | 5360 | 5370 | 5360 | 304 |
| 287 | 20231128 | 144700 | 2335691620 | 5360 | 5350 | 5360 | 5350 | 21 |
| 288 | 20231128 | 144600 | 2335579260 | 5370 | 5370 | 5370 | 5370 | 174 |
| 289 | 20231128 | 144500 | 2334644880 | 5350 | 5360 | 5370 | 5350 | 1427 |
| 290 | 20231128 | 144400 | 2326995070 | 5360 | 5360 | 5360 | 5360 | 949 |
| 291 | 20231128 | 144300 | 2321908430 | 5360 | 5360 | 5360 | 5330 | 2155 |
| 292 | 20231128 | 144200 | 2310396410 | 5360 | 5350 | 5360 | 5350 | 1274 |
| 293 | 20231128 | 144100 | 2303568170 | 5360 | 5350 | 5360 | 5320 | 655 |
| 294 | 20231128 | 144000 | 2300069980 | 5340 | 5350 | 5350 | 5340 | 24 |
| 295 | 20231128 | 143900 | 2299941770 | 5360 | 5340 | 5360 | 5320 | 1560 |
| 296 | 20231128 | 143800 | 2291616110 | 5320 | 5350 | 5360 | 5320 | 3232 |
| 297 | 20231128 | 143700 | 2274400700 | 5340 | 5370 | 5370 | 5340 | 76 |
| 298 | 20231128 | 143600 | 2273993740 | 5380 | 5360 | 5380 | 5330 | 697 |
| 299 | 20231128 | 143500 | 2270271660 | 5340 | 5370 | 5370 | 5340 | 2867 |
| 300 | 20231128 | 143400 | 2254937610 | 5350 | 5370 | 5370 | 5350 | 146 |
| 301 | 20231128 | 143300 | 2254154330 | 5370 | 5370 | 5370 | 5350 | 96 |
| 302 | 20231128 | 143200 | 2253639560 | 5370 | 5330 | 5370 | 5330 | 1993 |
| 303 | 20231128 | 143100 | 2242944850 | 5320 | 5350 | 5360 | 5320 | 2169 |
| 304 | 20231128 | 143000 | 2231397020 | 5350 | 5360 | 5370 | 5290 | 33227 |
| 305 | 20231128 | 142900 | 2054781440 | 5360 | 5360 | 5360 | 5360 | 0 |
| 306 | 20231128 | 142800 | 2054781440 | 5360 | 5360 | 5360 | 5360 | 308 |
| 307 | 20231128 | 142700 | 2053130560 | 5360 | 5370 | 5370 | 5360 | 744 |
| 308 | 20231128 | 142600 | 2049142660 | 5370 | 5370 | 5370 | 5370 | 661 |
| 309 | 20231128 | 142500 | 2045593090 | 5380 | 5360 | 5380 | 5360 | 963 |
| 310 | 20231128 | 142400 | 2040414970 | 5360 | 5380 | 5380 | 5360 | 1938 |
| 311 | 20231128 | 142300 | 2030018450 | 5380 | 5390 | 5390 | 5380 | 77 |
| 312 | 20231128 | 142200 | 2029603820 | 5390 | 5380 | 5390 | 5370 | 161 |
| 313 | 20231128 | 142100 | 2028738680 | 5390 | 5380 | 5390 | 5380 | 417 |
| 314 | 20231128 | 142000 | 2026493480 | 5380 | 5370 | 5380 | 5370 | 114 |
| 315 | 20231128 | 141900 | 2025880690 | 5370 | 5360 | 5370 | 5360 | 3975 |
| 316 | 20231128 | 141800 | 2004572720 | 5360 | 5380 | 5380 | 5310 | 30719 |
| 317 | 20231128 | 141700 | 1840706320 | 5380 | 5380 | 5400 | 5380 | 1376 |
| 318 | 20231128 | 141600 | 1833302840 | 5380 | 5390 | 5390 | 5380 | 2562 |
| 319 | 20231128 | 141500 | 1819503070 | 5390 | 5400 | 5410 | 5390 | 250 |
| 320 | 20231128 | 141400 | 1818152340 | 5400 | 5400 | 5400 | 5400 | 1448 |
| 321 | 20231128 | 141300 | 1810333140 | 5400 | 5400 | 5400 | 5400 | 378 |
| 322 | 20231128 | 141200 | 1808291940 | 5400 | 5400 | 5400 | 5400 | 77 |
| 323 | 20231128 | 141100 | 1807876140 | 5400 | 5400 | 5400 | 5400 | 451 |
| 324 | 20231128 | 141000 | 1805440740 | 5400 | 5400 | 5400 | 5400 | 1016 |
| 325 | 20231128 | 140900 | 1799954340 | 5400 | 5400 | 5400 | 5400 | 41 |
| 326 | 20231128 | 140800 | 1799732940 | 5410 | 5380 | 5410 | 5380 | 130 |
| 327 | 20231128 | 140700 | 1799032730 | 5370 | 5390 | 5390 | 5370 | 4746 |
| 328 | 20231128 | 140600 | 1773501900 | 5390 | 5420 | 5420 | 5390 | 2747 |
| 329 | 20231128 | 140500 | 1758672520 | 5420 | 5410 | 5420 | 5410 | 11 |
| 330 | 20231128 | 140400 | 1758613000 | 5410 | 5410 | 5410 | 5410 | 17 |
| 331 | 20231128 | 140300 | 1758521030 | 5400 | 5400 | 5400 | 5400 | 100 |
| 332 | 20231128 | 140200 | 1757981030 | 5400 | 5400 | 5400 | 5400 | 0 |
| 333 | 20231128 | 140100 | 1757981030 | 5400 | 5410 | 5410 | 5400 | 2510 |
| 334 | 20231128 | 140000 | 1744426930 | 5410 | 5410 | 5410 | 5410 | 218 |
| 335 | 20231128 | 135900 | 1743247550 | 5410 | 5400 | 5410 | 5400 | 243 |
| 336 | 20231128 | 135800 | 1741935240 | 5410 | 5410 | 5420 | 5410 | 396 |
| 337 | 20231128 | 135700 | 1739792840 | 5430 | 5430 | 5430 | 5430 | 5 |
| 338 | 20231128 | 135600 | 1739765690 | 5430 | 5430 | 5430 | 5430 | 790 |
| 339 | 20231128 | 135500 | 1735475990 | 5410 | 5410 | 5430 | 5410 | 1773 |
| 340 | 20231128 | 135400 | 1725850150 | 5410 | 5430 | 5430 | 5410 | 48 |
| 341 | 20231128 | 135300 | 1725589970 | 5430 | 5430 | 5430 | 5430 | 501 |
| 342 | 20231128 | 135200 | 1722869540 | 5400 | 5420 | 5420 | 5400 | 869 |
| 343 | 20231128 | 135100 | 1718162980 | 5420 | 5420 | 5420 | 5420 | 300 |
| 344 | 20231128 | 135000 | 1716536980 | 5420 | 5430 | 5430 | 5420 | 79 |
| 345 | 20231128 | 134900 | 1716108730 | 5430 | 5430 | 5430 | 5420 | 35 |
| 346 | 20231128 | 134800 | 1715918740 | 5420 | 5430 | 5430 | 5420 | 135 |
| 347 | 20231128 | 134700 | 1715186140 | 5430 | 5420 | 5430 | 5420 | 223 |
| 348 | 20231128 | 134600 | 1713977370 | 5420 | 5420 | 5420 | 5420 | 11 |
| 349 | 20231128 | 134500 | 1713917750 | 5400 | 5410 | 5410 | 5400 | 2507 |
| 350 | 20231128 | 134400 | 1700379430 | 5400 | 5410 | 5420 | 5400 | 1657 |
| 351 | 20231128 | 134300 | 1691426520 | 5420 | 5430 | 5430 | 5410 | 58 |
| 352 | 20231128 | 134200 | 1691112430 | 5430 | 5430 | 5430 | 5430 | 10 |
| 353 | 20231128 | 134100 | 1691058130 | 5430 | 5410 | 5430 | 5400 | 1071 |
| 354 | 20231128 | 134000 | 1685272800 | 5410 | 5420 | 5430 | 5410 | 3026 |
| 355 | 20231128 | 133900 | 1668898580 | 5420 | 5430 | 5430 | 5420 | 1772 |
| 356 | 20231128 | 133800 | 1659292450 | 5420 | 5420 | 5430 | 5420 | 1355 |
| 357 | 20231128 | 133700 | 1651942350 | 5430 | 5430 | 5430 | 5430 | 489 |
| 358 | 20231128 | 133600 | 1649287080 | 5440 | 5430 | 5440 | 5430 | 3489 |
| 359 | 20231128 | 133500 | 1630340720 | 5440 | 5450 | 5450 | 5440 | 670 |
| 360 | 20231128 | 133400 | 1626695310 | 5450 | 5460 | 5460 | 5450 | 79 |
| 361 | 20231128 | 133300 | 1626264610 | 5460 | 5470 | 5470 | 5460 | 204 |
| 362 | 20231128 | 133200 | 1625150760 | 5480 | 5460 | 5480 | 5460 | 420 |
| 363 | 20231128 | 133100 | 1622852800 | 5450 | 5450 | 5450 | 5450 | 1 |
| 364 | 20231128 | 133000 | 1622847350 | 5440 | 5430 | 5440 | 5430 | 1955 |
| 365 | 20231128 | 132900 | 1612216240 | 5440 | 5430 | 5440 | 5430 | 295 |
| 366 | 20231128 | 132800 | 1610613440 | 5440 | 5440 | 5440 | 5440 | 1558 |
| 367 | 20231128 | 132700 | 1602137920 | 5440 | 5440 | 5440 | 5440 | 50 |
| 368 | 20231128 | 132600 | 1601865920 | 5440 | 5440 | 5440 | 5430 | 80 |
| 369 | 20231128 | 132500 | 1601430870 | 5440 | 5440 | 5440 | 5440 | 947 |
| 370 | 20231128 | 132400 | 1596279190 | 5440 | 5440 | 5440 | 5440 | 138 |
| 371 | 20231128 | 132300 | 1595528470 | 5440 | 5440 | 5440 | 5440 | 128 |
| 372 | 20231128 | 132200 | 1594832150 | 5440 | 5430 | 5440 | 5420 | 1561 |
| 373 | 20231128 | 132100 | 1586357220 | 5430 | 5430 | 5440 | 5430 | 819 |
| 374 | 20231128 | 132000 | 1581909930 | 5430 | 5460 | 5460 | 5430 | 9967 |
| 375 | 20231128 | 131900 | 1527627810 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 376 | 20231128 | 131800 | 1522167810 | 5490 | 5490 | 5490 | 5490 | 2 |
| 377 | 20231128 | 131700 | 1522156830 | 5470 | 5470 | 5470 | 5470 | 1000 |
| 378 | 20231128 | 131600 | 1516686830 | 5470 | 5470 | 5470 | 5470 | 19 |
| 379 | 20231128 | 131500 | 1516582900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 380 | 20231128 | 131400 | 1516582900 | 5490 | 5470 | 5490 | 5470 | 5 |
| 381 | 20231128 | 131300 | 1516555490 | 5470 | 5460 | 5470 | 5460 | 310 |
| 382 | 20231128 | 131200 | 1514862500 | 5460 | 5470 | 5470 | 5460 | 602 |
| 383 | 20231128 | 131100 | 1511575560 | 5470 | 5470 | 5470 | 5470 | 4 |
| 384 | 20231128 | 131000 | 1511553680 | 5470 | 5470 | 5470 | 5470 | 10 |
| 385 | 20231128 | 130900 | 1511498980 | 5470 | 5480 | 5480 | 5470 | 3 |
| 386 | 20231128 | 130800 | 1511482560 | 5460 | 5470 | 5470 | 5460 | 2422 |
| 387 | 20231128 | 130700 | 1498241750 | 5480 | 5480 | 5480 | 5480 | 8 |
| 388 | 20231128 | 130600 | 1498197910 | 5480 | 5480 | 5480 | 5480 | 12 |
| 389 | 20231128 | 130500 | 1498132150 | 5480 | 5480 | 5480 | 5480 | 222 |
| 390 | 20231128 | 130400 | 1496915590 | 5480 | 5480 | 5480 | 5480 | 19 |
| 391 | 20231128 | 130300 | 1496811470 | 5480 | 5480 | 5490 | 5480 | 332 |
| 392 | 20231128 | 130200 | 1494992100 | 5480 | 5480 | 5480 | 5480 | 24 |
| 393 | 20231128 | 130100 | 1494860580 | 5480 | 5480 | 5480 | 5480 | 5 |
| 394 | 20231128 | 130000 | 1494833180 | 5480 | 5490 | 5490 | 5480 | 21 |
| 395 | 20231128 | 125900 | 1494718030 | 5490 | 5490 | 5490 | 5490 | 1 |
| 396 | 20231128 | 125800 | 1494712540 | 5490 | 5490 | 5490 | 5490 | 1 |
| 397 | 20231128 | 125700 | 1494707050 | 5490 | 5490 | 5490 | 5490 | 1 |
| 398 | 20231128 | 125600 | 1494701560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 399 | 20231128 | 125500 | 1494701560 | 5490 | 5470 | 5490 | 5470 | 14 |
| 400 | 20231128 | 125400 | 1494624940 | 5470 | 5480 | 5480 | 5470 | 1963 |
| 401 | 20231128 | 125300 | 1483881020 | 5480 | 5480 | 5480 | 5480 | 500 |
| 402 | 20231128 | 125200 | 1481141020 | 5490 | 5490 | 5490 | 5490 | 6 |
| 403 | 20231128 | 125100 | 1481108080 | 5480 | 5480 | 5480 | 5480 | 2 |
| 404 | 20231128 | 125000 | 1481097120 | 5490 | 5490 | 5490 | 5490 | 1 |
| 405 | 20231128 | 124900 | 1481091630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 406 | 20231128 | 124800 | 1481091630 | 5500 | 5490 | 5500 | 5490 | 3 |
| 407 | 20231128 | 124700 | 1481075140 | 5490 | 5490 | 5490 | 5490 | 10 |
| 408 | 20231128 | 124600 | 1481020240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 409 | 20231128 | 124500 | 1481020240 | 5500 | 5500 | 5500 | 5490 | 131 |
| 410 | 20231128 | 124400 | 1480301010 | 5510 | 5490 | 5510 | 5490 | 42 |
| 411 | 20231128 | 124300 | 1480070200 | 5500 | 5490 | 5510 | 5490 | 12 |
| 412 | 20231128 | 124200 | 1480004210 | 5480 | 5480 | 5480 | 5480 | 897 |
| 413 | 20231128 | 124100 | 1475088650 | 5480 | 5500 | 5500 | 5480 | 1133 |
| 414 | 20231128 | 124000 | 1468859210 | 5500 | 5490 | 5500 | 5490 | 89 |
| 415 | 20231128 | 123900 | 1468369850 | 5500 | 5490 | 5500 | 5490 | 22 |
| 416 | 20231128 | 123800 | 1468248870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 417 | 20231128 | 123700 | 1468248870 | 5490 | 5490 | 5490 | 5490 | 4 |
| 418 | 20231128 | 123600 | 1468226910 | 5480 | 5480 | 5480 | 5480 | 25 |
| 419 | 20231128 | 123500 | 1468089910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 420 | 20231128 | 123400 | 1468089910 | 5470 | 5490 | 5490 | 5470 | 102 |
| 421 | 20231128 | 123300 | 1467531730 | 5490 | 5490 | 5490 | 5490 | 1 |
| 422 | 20231128 | 123200 | 1467526240 | 5470 | 5480 | 5480 | 5470 | 1300 |
| 423 | 20231128 | 123100 | 1460406270 | 5480 | 5480 | 5480 | 5480 | 573 |
| 424 | 20231128 | 123000 | 1457266230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 425 | 20231128 | 122900 | 1457266230 | 5500 | 5500 | 5500 | 5500 | 1 |
| 426 | 20231128 | 122800 | 1457260730 | 5480 | 5490 | 5490 | 5480 | 137 |
| 427 | 20231128 | 122700 | 1456508960 | 5490 | 5490 | 5490 | 5490 | 0 |
| 428 | 20231128 | 122600 | 1456508960 | 5490 | 5490 | 5490 | 5490 | 40 |
| 429 | 20231128 | 122500 | 1456289360 | 5490 | 5500 | 5500 | 5490 | 23 |
| 430 | 20231128 | 122400 | 1456162980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 431 | 20231128 | 122300 | 1456162980 | 5490 | 5490 | 5490 | 5490 | 20 |
| 432 | 20231128 | 122200 | 1456053180 | 5480 | 5480 | 5480 | 5480 | 1 |
| 433 | 20231128 | 122100 | 1456047700 | 5500 | 5500 | 5500 | 5500 | 20 |
| 434 | 20231128 | 122000 | 1455937700 | 5480 | 5480 | 5480 | 5480 | 8 |
| 435 | 20231128 | 121900 | 1455893860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 436 | 20231128 | 121800 | 1455893860 | 5480 | 5480 | 5480 | 5480 | 39 |
| 437 | 20231128 | 121700 | 1455680140 | 5500 | 5500 | 5500 | 5500 | 15 |
| 438 | 20231128 | 121600 | 1455597640 | 5490 | 5480 | 5490 | 5480 | 3 |
| 439 | 20231128 | 121500 | 1455581180 | 5480 | 5490 | 5490 | 5480 | 3 |
| 440 | 20231128 | 121400 | 1455564730 | 5480 | 5480 | 5480 | 5480 | 200 |
| 441 | 20231128 | 121300 | 1454468730 | 5480 | 5480 | 5480 | 5480 | 28 |
| 442 | 20231128 | 121200 | 1454315290 | 5480 | 5470 | 5480 | 5470 | 56 |
| 443 | 20231128 | 121100 | 1454008870 | 5480 | 5460 | 5480 | 5460 | 659 |
| 444 | 20231128 | 121000 | 1450410710 | 5460 | 5470 | 5470 | 5460 | 239 |
| 445 | 20231128 | 120900 | 1449105760 | 5480 | 5480 | 5480 | 5480 | 1 |
| 446 | 20231128 | 120800 | 1449100280 | 5460 | 5480 | 5480 | 5460 | 941 |
| 447 | 20231128 | 120700 | 1443949010 | 5480 | 5480 | 5480 | 5480 | 343 |
| 448 | 20231128 | 120600 | 1442069370 | 5480 | 5480 | 5480 | 5480 | 10 |
| 449 | 20231128 | 120500 | 1442014570 | 5480 | 5480 | 5480 | 5470 | 127 |
| 450 | 20231128 | 120400 | 1441319860 | 5470 | 5480 | 5480 | 5470 | 162 |
| 451 | 20231128 | 120300 | 1440433640 | 5480 | 5480 | 5480 | 5480 | 411 |
| 452 | 20231128 | 120200 | 1438181360 | 5480 | 5480 | 5480 | 5480 | 50 |
| 453 | 20231128 | 120100 | 1437907360 | 5490 | 5490 | 5490 | 5490 | 6 |
| 454 | 20231128 | 120000 | 1437874420 | 5470 | 5470 | 5470 | 5470 | 101 |
| 455 | 20231128 | 115900 | 1437321950 | 5470 | 5470 | 5470 | 5470 | 309 |
| 456 | 20231128 | 115800 | 1435631720 | 5490 | 5490 | 5490 | 5490 | 200 |
| 457 | 20231128 | 115700 | 1434533720 | 5490 | 5470 | 5490 | 5470 | 975 |
| 458 | 20231128 | 115600 | 1429198410 | 5470 | 5480 | 5480 | 5470 | 988 |
| 459 | 20231128 | 115500 | 1423784280 | 5480 | 5490 | 5490 | 5480 | 800 |
| 460 | 20231128 | 115400 | 1419399920 | 5490 | 5490 | 5490 | 5490 | 50 |
| 461 | 20231128 | 115300 | 1419125420 | 5490 | 5490 | 5490 | 5490 | 94 |
| 462 | 20231128 | 115200 | 1418609360 | 5490 | 5490 | 5490 | 5490 | 907 |
| 463 | 20231128 | 115100 | 1413629930 | 5490 | 5490 | 5490 | 5490 | 0 |
| 464 | 20231128 | 115000 | 1413629930 | 5490 | 5490 | 5490 | 5490 | 47 |
| 465 | 20231128 | 114900 | 1413371900 | 5500 | 5500 | 5500 | 5500 | 115 |
| 466 | 20231128 | 114800 | 1412739400 | 5500 | 5500 | 5500 | 5500 | 194 |
| 467 | 20231128 | 114700 | 1411672400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 468 | 20231128 | 114600 | 1411672400 | 5500 | 5500 | 5500 | 5500 | 2 |
| 469 | 20231128 | 114500 | 1411661400 | 5490 | 5500 | 5500 | 5490 | 100 |
| 470 | 20231128 | 114400 | 1411111900 | 5490 | 5490 | 5490 | 5490 | 490 |
| 471 | 20231128 | 114300 | 1408421800 | 5490 | 5500 | 5500 | 5490 | 595 |
| 472 | 20231128 | 114200 | 1405152350 | 5500 | 5500 | 5500 | 5500 | 92 |
| 473 | 20231128 | 114100 | 1404646350 | 5500 | 5510 | 5510 | 5500 | 1005 |
| 474 | 20231128 | 114000 | 1399118800 | 5510 | 5510 | 5510 | 5510 | 2 |
| 475 | 20231128 | 113900 | 1399107780 | 5510 | 5510 | 5510 | 5510 | 806 |
| 476 | 20231128 | 113800 | 1394666720 | 5500 | 5500 | 5500 | 5500 | 20 |
| 477 | 20231128 | 113700 | 1394556720 | 5510 | 5510 | 5510 | 5510 | 10 |
| 478 | 20231128 | 113600 | 1394501620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 479 | 20231128 | 113500 | 1394501620 | 5510 | 5510 | 5510 | 5500 | 2347 |
| 480 | 20231128 | 113400 | 1381569750 | 5510 | 5520 | 5520 | 5510 | 300 |
| 481 | 20231128 | 113300 | 1379914750 | 5520 | 5520 | 5520 | 5510 | 639 |
| 482 | 20231128 | 113200 | 1376392190 | 5520 | 5520 | 5520 | 5520 | 301 |
| 483 | 20231128 | 113100 | 1374730670 | 5520 | 5520 | 5520 | 5510 | 963 |
| 484 | 20231128 | 113000 | 1369415110 | 5520 | 5510 | 5520 | 5510 | 857 |
| 485 | 20231128 | 112900 | 1364692040 | 5500 | 5500 | 5500 | 5500 | 2 |
| 486 | 20231128 | 112800 | 1364681040 | 5500 | 5500 | 5500 | 5500 | 0 |
| 487 | 20231128 | 112700 | 1364681040 | 5500 | 5510 | 5510 | 5500 | 267 |
| 488 | 20231128 | 112600 | 1363210700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 489 | 20231128 | 112500 | 1363210700 | 5500 | 5510 | 5510 | 5500 | 220 |
| 490 | 20231128 | 112400 | 1362000690 | 5490 | 5490 | 5490 | 5490 | 0 |
| 491 | 20231128 | 112300 | 1362000690 | 5490 | 5500 | 5500 | 5490 | 500 |
| 492 | 20231128 | 112200 | 1359253570 | 5500 | 5500 | 5500 | 5500 | 590 |
| 493 | 20231128 | 112100 | 1356008570 | 5500 | 5500 | 5500 | 5500 | 500 |
| 494 | 20231128 | 112000 | 1353258570 | 5500 | 5500 | 5500 | 5500 | 101 |
| 495 | 20231128 | 111900 | 1352703070 | 5510 | 5510 | 5510 | 5510 | 0 |
| 496 | 20231128 | 111800 | 1352703070 | 5510 | 5510 | 5510 | 5500 | 743 |
| 497 | 20231128 | 111700 | 1348612140 | 5510 | 5510 | 5510 | 5510 | 44 |
| 498 | 20231128 | 111600 | 1348369700 | 5510 | 5490 | 5510 | 5490 | 237 |
| 499 | 20231128 | 111500 | 1347066290 | 5500 | 5500 | 5500 | 5500 | 50 |
| 500 | 20231128 | 111400 | 1346791290 | 5500 | 5500 | 5500 | 5500 | 178 |
| 501 | 20231128 | 111300 | 1345812290 | 5500 | 5490 | 5500 | 5470 | 1430 |
| 502 | 20231128 | 111200 | 1337981040 | 5490 | 5490 | 5490 | 5490 | 115 |
| 503 | 20231128 | 111100 | 1337349690 | 5480 | 5480 | 5480 | 5480 | 1100 |
| 504 | 20231128 | 111000 | 1331321690 | 5480 | 5490 | 5490 | 5480 | 26 |
| 505 | 20231128 | 110900 | 1331179110 | 5490 | 5490 | 5490 | 5490 | 1 |
| 506 | 20231128 | 110800 | 1331173620 | 5490 | 5480 | 5490 | 5480 | 446 |
| 507 | 20231128 | 110700 | 1328729450 | 5490 | 5490 | 5490 | 5490 | 500 |
| 508 | 20231128 | 110600 | 1325984450 | 5490 | 5490 | 5490 | 5490 | 253 |
| 509 | 20231128 | 110500 | 1324595480 | 5490 | 5490 | 5490 | 5490 | 502 |
| 510 | 20231128 | 110400 | 1321839500 | 5490 | 5490 | 5490 | 5490 | 161 |
| 511 | 20231128 | 110300 | 1320955610 | 5490 | 5490 | 5490 | 5490 | 1043 |
| 512 | 20231128 | 110200 | 1315229540 | 5490 | 5490 | 5500 | 5490 | 332 |
| 513 | 20231128 | 110100 | 1313404710 | 5500 | 5500 | 5500 | 5490 | 61 |
| 514 | 20231128 | 110000 | 1313069710 | 5510 | 5510 | 5510 | 5510 | 9 |
| 515 | 20231128 | 105900 | 1313020120 | 5520 | 5490 | 5520 | 5490 | 1375 |
| 516 | 20231128 | 105800 | 1305452920 | 5490 | 5490 | 5490 | 5490 | 129 |
| 517 | 20231128 | 105700 | 1304744710 | 5490 | 5490 | 5490 | 5490 | 1 |
| 518 | 20231128 | 105600 | 1304739220 | 5480 | 5480 | 5480 | 5480 | 9 |
| 519 | 20231128 | 105500 | 1304689900 | 5490 | 5490 | 5490 | 5490 | 42 |
| 520 | 20231128 | 105400 | 1304459320 | 5490 | 5480 | 5490 | 5480 | 84 |
| 521 | 20231128 | 105300 | 1303998790 | 5470 | 5470 | 5470 | 5470 | 52 |
| 522 | 20231128 | 105200 | 1303714350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 523 | 20231128 | 105100 | 1303714350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 524 | 20231128 | 105000 | 1303714350 | 5470 | 5470 | 5480 | 5470 | 296 |
| 525 | 20231128 | 104900 | 1302095220 | 5470 | 5470 | 5470 | 5460 | 1268 |
| 526 | 20231128 | 104800 | 1295166270 | 5470 | 5480 | 5480 | 5470 | 17 |
| 527 | 20231128 | 104700 | 1295073270 | 5470 | 5480 | 5480 | 5470 | 302 |
| 528 | 20231128 | 104600 | 1293421310 | 5480 | 5490 | 5490 | 5480 | 90 |
| 529 | 20231128 | 104500 | 1292927920 | 5490 | 5480 | 5490 | 5480 | 25 |
| 530 | 20231128 | 104400 | 1292790910 | 5480 | 5470 | 5480 | 5470 | 2025 |
| 531 | 20231128 | 104300 | 1281713420 | 5470 | 5480 | 5480 | 5470 | 772 |
| 532 | 20231128 | 104200 | 1277489580 | 5480 | 5470 | 5480 | 5470 | 81 |
| 533 | 20231128 | 104100 | 1277046400 | 5480 | 5480 | 5490 | 5480 | 24 |
| 534 | 20231128 | 104000 | 1276914870 | 5490 | 5490 | 5490 | 5490 | 1 |
| 535 | 20231128 | 103900 | 1276909380 | 5480 | 5470 | 5480 | 5470 | 351 |
| 536 | 20231128 | 103800 | 1274986420 | 5480 | 5480 | 5480 | 5470 | 159 |
| 537 | 20231128 | 103700 | 1274116480 | 5480 | 5480 | 5480 | 5480 | 61 |
| 538 | 20231128 | 103600 | 1273782200 | 5480 | 5480 | 5480 | 5480 | 51 |
| 539 | 20231128 | 103500 | 1273502720 | 5450 | 5480 | 5480 | 5450 | 3109 |
| 540 | 20231128 | 103400 | 1256506810 | 5480 | 5470 | 5490 | 5470 | 1186 |
| 541 | 20231128 | 103300 | 1250007220 | 5470 | 5470 | 5470 | 5470 | 4 |
| 542 | 20231128 | 103200 | 1249985340 | 5470 | 5460 | 5470 | 5460 | 332 |
| 543 | 20231128 | 103100 | 1248170800 | 5460 | 5460 | 5460 | 5460 | 174 |
| 544 | 20231128 | 103000 | 1247220760 | 5470 | 5470 | 5470 | 5460 | 43 |
| 545 | 20231128 | 102900 | 1246985730 | 5470 | 5460 | 5470 | 5460 | 221 |
| 546 | 20231128 | 102800 | 1245778710 | 5460 | 5460 | 5460 | 5450 | 389 |
| 547 | 20231128 | 102700 | 1243657170 | 5450 | 5460 | 5460 | 5440 | 1403 |
| 548 | 20231128 | 102600 | 1236011470 | 5460 | 5450 | 5460 | 5450 | 159 |
| 549 | 20231128 | 102500 | 1235143720 | 5460 | 5460 | 5460 | 5450 | 250 |
| 550 | 20231128 | 102400 | 1233779730 | 5460 | 5460 | 5460 | 5460 | 511 |
| 551 | 20231128 | 102300 | 1230989670 | 5450 | 5450 | 5470 | 5450 | 118 |
| 552 | 20231128 | 102200 | 1230345590 | 5450 | 5460 | 5460 | 5450 | 726 |
| 553 | 20231128 | 102100 | 1226386870 | 5470 | 5480 | 5480 | 5470 | 695 |
| 554 | 20231128 | 102000 | 1222585170 | 5480 | 5470 | 5480 | 5470 | 3 |
| 555 | 20231128 | 101900 | 1222568750 | 5470 | 5480 | 5480 | 5470 | 107 |
| 556 | 20231128 | 101800 | 1221982460 | 5480 | 5480 | 5480 | 5480 | 1 |
| 557 | 20231128 | 101700 | 1221976980 | 5480 | 5460 | 5480 | 5460 | 365 |
| 558 | 20231128 | 101600 | 1219983590 | 5460 | 5440 | 5460 | 5440 | 678 |
| 559 | 20231128 | 101500 | 1216281810 | 5440 | 5450 | 5460 | 5440 | 1546 |
| 560 | 20231128 | 101400 | 1207852840 | 5450 | 5450 | 5450 | 5450 | 402 |
| 561 | 20231128 | 101300 | 1205661940 | 5450 | 5450 | 5450 | 5420 | 2735 |
| 562 | 20231128 | 101200 | 1190782060 | 5450 | 5420 | 5450 | 5420 | 407 |
| 563 | 20231128 | 101100 | 1188566280 | 5420 | 5430 | 5440 | 5420 | 955 |
| 564 | 20231128 | 101000 | 1183384720 | 5430 | 5430 | 5430 | 5420 | 5195 |
| 565 | 20231128 | 100900 | 1155220580 | 5430 | 5440 | 5440 | 5430 | 293 |
| 566 | 20231128 | 100800 | 1153629280 | 5440 | 5430 | 5440 | 5430 | 83 |
| 567 | 20231128 | 100700 | 1153178190 | 5430 | 5440 | 5440 | 5430 | 2906 |
| 568 | 20231128 | 100600 | 1137397110 | 5440 | 5440 | 5450 | 5440 | 1718 |
| 569 | 20231128 | 100500 | 1128051160 | 5450 | 5440 | 5450 | 5440 | 1047 |
| 570 | 20231128 | 100400 | 1122352150 | 5450 | 5440 | 5450 | 5440 | 1012 |
| 571 | 20231128 | 100300 | 1116846840 | 5450 | 5440 | 5450 | 5440 | 614 |
| 572 | 20231128 | 100200 | 1113506630 | 5440 | 5440 | 5440 | 5440 | 700 |
| 573 | 20231128 | 100100 | 1109698630 | 5450 | 5450 | 5460 | 5440 | 678 |
| 574 | 20231128 | 100000 | 1106007300 | 5460 | 5450 | 5460 | 5440 | 42 |
| 575 | 20231128 | 095900 | 1105778520 | 5470 | 5470 | 5470 | 5440 | 15854 |
| 576 | 20231128 | 095800 | 1019360830 | 5480 | 5490 | 5490 | 5480 | 952 |
| 577 | 20231128 | 095700 | 1014143840 | 5480 | 5470 | 5480 | 5460 | 501 |
| 578 | 20231128 | 095600 | 1011403070 | 5460 | 5470 | 5470 | 5460 | 1420 |
| 579 | 20231128 | 095500 | 1003648270 | 5470 | 5450 | 5470 | 5450 | 1051 |
| 580 | 20231128 | 095400 | 997908170 | 5450 | 5440 | 5450 | 5440 | 336 |
| 581 | 20231128 | 095300 | 996079320 | 5460 | 5450 | 5460 | 5450 | 338 |
| 582 | 20231128 | 095200 | 994234840 | 5460 | 5440 | 5460 | 5430 | 980 |
| 583 | 20231128 | 095100 | 988895060 | 5440 | 5440 | 5450 | 5430 | 1226 |
| 584 | 20231128 | 095000 | 982230310 | 5430 | 5450 | 5470 | 5430 | 4105 |
| 585 | 20231128 | 094900 | 959907550 | 5450 | 5470 | 5470 | 5450 | 145 |
| 586 | 20231128 | 094800 | 959117250 | 5470 | 5460 | 5470 | 5450 | 678 |
| 587 | 20231128 | 094700 | 955416130 | 5460 | 5490 | 5490 | 5430 | 11886 |
| 588 | 20231128 | 094600 | 890599840 | 5490 | 5490 | 5490 | 5490 | 198 |
| 589 | 20231128 | 094500 | 889512820 | 5500 | 5500 | 5500 | 5480 | 1334 |
| 590 | 20231128 | 094400 | 882199950 | 5500 | 5500 | 5500 | 5500 | 47 |
| 591 | 20231128 | 094300 | 881941450 | 5480 | 5490 | 5490 | 5480 | 919 |
| 592 | 20231128 | 094200 | 876896540 | 5490 | 5470 | 5490 | 5470 | 307 |
| 593 | 20231128 | 094100 | 875217220 | 5470 | 5470 | 5500 | 5460 | 671 |
| 594 | 20231128 | 094000 | 871547930 | 5490 | 5480 | 5490 | 5450 | 7370 |
| 595 | 20231128 | 093900 | 831296780 | 5490 | 5480 | 5490 | 5480 | 2835 |
| 596 | 20231128 | 093800 | 815758080 | 5490 | 5490 | 5500 | 5480 | 2038 |
| 597 | 20231128 | 093700 | 804579570 | 5490 | 5490 | 5490 | 5480 | 795 |
| 598 | 20231128 | 093600 | 800220140 | 5490 | 5490 | 5500 | 5480 | 1905 |
| 599 | 20231128 | 093500 | 789762580 | 5510 | 5500 | 5510 | 5500 | 261 |
| 600 | 20231128 | 093400 | 788327070 | 5500 | 5510 | 5510 | 5500 | 401 |
| 601 | 20231128 | 093300 | 786121400 | 5510 | 5520 | 5520 | 5500 | 112 |
| 602 | 20231128 | 093200 | 785505340 | 5540 | 5520 | 5550 | 5520 | 1903 |
| 603 | 20231128 | 093100 | 774960730 | 5490 | 5480 | 5530 | 5480 | 2284 |
| 604 | 20231128 | 093000 | 762374080 | 5480 | 5490 | 5500 | 5480 | 1227 |
| 605 | 20231128 | 092900 | 755650020 | 5480 | 5490 | 5500 | 5480 | 318 |
| 606 | 20231128 | 092800 | 753906900 | 5500 | 5490 | 5500 | 5450 | 20689 |
| 607 | 20231128 | 092700 | 640843440 | 5480 | 5500 | 5510 | 5480 | 2670 |
| 608 | 20231128 | 092600 | 626190950 | 5490 | 5500 | 5500 | 5490 | 3117 |
| 609 | 20231128 | 092500 | 609060200 | 5500 | 5500 | 5520 | 5500 | 984 |
| 610 | 20231128 | 092400 | 603647940 | 5500 | 5500 | 5510 | 5500 | 1514 |
| 611 | 20231128 | 092300 | 595308810 | 5510 | 5530 | 5540 | 5510 | 7015 |
| 612 | 20231128 | 092200 | 556608180 | 5540 | 5520 | 5540 | 5520 | 1484 |
| 613 | 20231128 | 092100 | 548386970 | 5520 | 5510 | 5530 | 5510 | 4734 |
| 614 | 20231128 | 092000 | 522255310 | 5510 | 5510 | 5520 | 5510 | 1547 |
| 615 | 20231128 | 091900 | 513720900 | 5510 | 5510 | 5520 | 5500 | 1570 |
| 616 | 20231128 | 091800 | 505073210 | 5500 | 5520 | 5520 | 5500 | 638 |
| 617 | 20231128 | 091700 | 501561010 | 5520 | 5500 | 5520 | 5490 | 827 |
| 618 | 20231128 | 091600 | 497001660 | 5500 | 5500 | 5540 | 5490 | 4402 |
| 619 | 20231128 | 091500 | 472785140 | 5500 | 5540 | 5540 | 5500 | 4278 |
| 620 | 20231128 | 091400 | 449211410 | 5540 | 5530 | 5540 | 5510 | 2346 |
| 621 | 20231128 | 091300 | 436263430 | 5530 | 5550 | 5550 | 5530 | 6738 |
| 622 | 20231128 | 091200 | 398965720 | 5550 | 5570 | 5580 | 5540 | 10197 |
| 623 | 20231128 | 091100 | 342340550 | 5570 | 5570 | 5580 | 5570 | 169 |
| 624 | 20231128 | 091000 | 341398680 | 5570 | 5560 | 5590 | 5560 | 2072 |
| 625 | 20231128 | 090900 | 329844500 | 5570 | 5570 | 5570 | 5560 | 2970 |
| 626 | 20231128 | 090800 | 313321760 | 5560 | 5560 | 5570 | 5560 | 2451 |
| 627 | 20231128 | 090700 | 299679590 | 5560 | 5560 | 5580 | 5550 | 3014 |
| 628 | 20231128 | 090600 | 282910450 | 5560 | 5540 | 5560 | 5540 | 1453 |
| 629 | 20231128 | 090500 | 274836000 | 5550 | 5550 | 5560 | 5540 | 6378 |
| 630 | 20231128 | 090400 | 239422100 | 5540 | 5490 | 5570 | 5490 | 6278 |
| 631 | 20231128 | 090300 | 204628420 | 5490 | 5510 | 5510 | 5480 | 11770 |
| 632 | 20231128 | 090200 | 139991740 | 5500 | 5550 | 5550 | 5500 | 7238 |
| 633 | 20231128 | 090100 | 100005000 | 5550 | 5490 | 5550 | 5490 | 4293 |
| 634 | 20231128 | 090000 | 76345340 | 5510 | 5550 | 5550 | 5450 | 13833 |