28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 3 | 20231128 | 183400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20231128 | 183300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20231128 | 183200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20231128 | 183100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20231128 | 183000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20231128 | 182900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20231128 | 182800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20231128 | 182700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20231128 | 182600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20231128 | 182500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20231128 | 182400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20231128 | 182300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20231128 | 182200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20231128 | 182100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20231128 | 182000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20231128 | 181900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20231128 | 181800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20231128 | 181700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20231128 | 181600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20231128 | 181500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20231128 | 181400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20231128 | 181300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20231128 | 181200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20231128 | 181100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20231128 | 181000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20231128 | 180900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20231128 | 180800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20231128 | 180700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20231128 | 180600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20231128 | 180500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 33 | 20231128 | 180400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20231128 | 180300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20231128 | 180200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20231128 | 180100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20231128 | 180000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20231128 | 175900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20231128 | 175800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20231128 | 175700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20231128 | 175600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20231128 | 175500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20231128 | 175400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20231128 | 175300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20231128 | 175200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20231128 | 175100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20231128 | 175000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20231128 | 174900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20231128 | 174800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20231128 | 174700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20231128 | 174600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20231128 | 174500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20231128 | 174400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20231128 | 174300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20231128 | 174200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20231128 | 174100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20231128 | 174000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20231128 | 173900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20231128 | 173800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20231128 | 173700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20231128 | 173600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20231128 | 173500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 63 | 20231128 | 173400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20231128 | 173300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20231128 | 173200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20231128 | 173100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20231128 | 173000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20231128 | 172900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20231128 | 172800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20231128 | 172700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20231128 | 172600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20231128 | 172500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20231128 | 172400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20231128 | 172300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20231128 | 172200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20231128 | 172100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20231128 | 172000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20231128 | 171900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20231128 | 171800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20231128 | 171700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20231128 | 171600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20231128 | 171500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20231128 | 171400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20231128 | 171300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20231128 | 171200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20231128 | 171100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20231128 | 171000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20231128 | 170900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20231128 | 170800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20231128 | 170700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20231128 | 170600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20231128 | 170500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 93 | 20231128 | 170400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20231128 | 170300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20231128 | 170200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20231128 | 170100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20231128 | 170000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20231128 | 165900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20231128 | 165800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20231128 | 165700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20231128 | 165600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20231128 | 165500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20231128 | 165400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20231128 | 165300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20231128 | 165200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20231128 | 165100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20231128 | 165000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20231128 | 164900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20231128 | 164800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20231128 | 164700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20231128 | 164600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20231128 | 164500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20231128 | 164400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20231128 | 164300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20231128 | 164200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20231128 | 164100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20231128 | 164000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20231128 | 163900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20231128 | 163800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20231128 | 163700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20231128 | 163600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20231128 | 163500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 123 | 20231128 | 163400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20231128 | 163300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20231128 | 163200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20231128 | 163100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20231128 | 163000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20231128 | 162900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20231128 | 162800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20231128 | 162700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20231128 | 162600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20231128 | 162500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20231128 | 162400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20231128 | 162300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20231128 | 162200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20231128 | 162100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20231128 | 162000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20231128 | 161900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20231128 | 161800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20231128 | 161700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20231128 | 161600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20231128 | 161500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20231128 | 161400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20231128 | 161300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20231128 | 161200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20231128 | 161100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20231128 | 161000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20231128 | 160900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20231128 | 160800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20231128 | 160700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20231128 | 160600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20231128 | 160500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 153 | 20231128 | 160400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20231128 | 160300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20231128 | 160200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20231128 | 160100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20231128 | 160000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20231128 | 155900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20231128 | 155800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20231128 | 155700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20231128 | 155600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20231128 | 155500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20231128 | 155400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20231128 | 155300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20231128 | 155200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20231128 | 155100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20231128 | 155000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20231128 | 154900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20231128 | 154800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20231128 | 154700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20231128 | 154600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20231128 | 154500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20231128 | 154400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20231128 | 154300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20231128 | 154200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20231128 | 154100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20231128 | 154000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20231128 | 153900 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20231128 | 153800 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20231128 | 153700 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20231128 | 153600 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20231128 | 153500 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 183 | 20231128 | 153400 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20231128 | 153300 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20231128 | 153200 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20231128 | 153100 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20231128 | 153000 | 2661920010 | 5910 | 5910 | 5910 | 5910 | 12309 |
| 188 | 20231128 | 152900 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20231128 | 152800 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20231128 | 152700 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20231128 | 152600 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20231128 | 152500 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20231128 | 152400 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20231128 | 152300 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20231128 | 152200 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20231128 | 152100 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20231128 | 152000 | 2589173820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20231128 | 151900 | 2589173820 | 5910 | 5910 | 5920 | 5900 | 531 |
| 199 | 20231128 | 151800 | 2586034440 | 5910 | 5900 | 5910 | 5900 | 316 |
| 200 | 20231128 | 151700 | 2584166960 | 5910 | 5910 | 5910 | 5910 | 13 |
| 201 | 20231128 | 151600 | 2584090130 | 5910 | 5920 | 5920 | 5910 | 698 |
| 202 | 20231128 | 151500 | 2579964650 | 5910 | 5900 | 5920 | 5900 | 3120 |
| 203 | 20231128 | 151400 | 2561528850 | 5910 | 5910 | 5910 | 5910 | 469 |
| 204 | 20231128 | 151300 | 2558757060 | 5910 | 5910 | 5910 | 5900 | 369 |
| 205 | 20231128 | 151200 | 2556577060 | 5910 | 5900 | 5910 | 5900 | 1905 |
| 206 | 20231128 | 151100 | 2545331980 | 5900 | 5900 | 5900 | 5890 | 218 |
| 207 | 20231128 | 151000 | 2544046810 | 5900 | 5900 | 5900 | 5900 | 390 |
| 208 | 20231128 | 150900 | 2541745810 | 5900 | 5900 | 5910 | 5900 | 2183 |
| 209 | 20231128 | 150800 | 2528865960 | 5890 | 5890 | 5890 | 5890 | 0 |
| 210 | 20231128 | 150700 | 2528865960 | 5890 | 5900 | 5900 | 5890 | 1321 |
| 211 | 20231128 | 150600 | 2521085260 | 5900 | 5890 | 5900 | 5890 | 2335 |
| 212 | 20231128 | 150500 | 2507331320 | 5880 | 5880 | 5880 | 5880 | 29 |
| 213 | 20231128 | 150400 | 2507160800 | 5880 | 5880 | 5880 | 5880 | 1 |
| 214 | 20231128 | 150300 | 2507154920 | 5880 | 5890 | 5890 | 5880 | 371 |
| 215 | 20231128 | 150200 | 2504973230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 216 | 20231128 | 150100 | 2504973230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 217 | 20231128 | 150000 | 2504973230 | 5890 | 5900 | 5900 | 5890 | 85 |
| 218 | 20231128 | 145900 | 2504472180 | 5900 | 5890 | 5900 | 5890 | 1005 |
| 219 | 20231128 | 145800 | 2498550930 | 5890 | 5890 | 5890 | 5890 | 1 |
| 220 | 20231128 | 145700 | 2498545040 | 5880 | 5890 | 5890 | 5880 | 187 |
| 221 | 20231128 | 145600 | 2497443630 | 5890 | 5890 | 5890 | 5880 | 6972 |
| 222 | 20231128 | 145500 | 2456411230 | 5890 | 5890 | 5890 | 5890 | 2 |
| 223 | 20231128 | 145400 | 2456399450 | 5900 | 5910 | 5920 | 5890 | 5406 |
| 224 | 20231128 | 145300 | 2424502610 | 5920 | 5890 | 5920 | 5890 | 7410 |
| 225 | 20231128 | 145200 | 2380764610 | 5890 | 5890 | 5890 | 5890 | 116 |
| 226 | 20231128 | 145100 | 2380081370 | 5900 | 5890 | 5900 | 5890 | 63 |
| 227 | 20231128 | 145000 | 2379709870 | 5900 | 5890 | 5900 | 5890 | 9 |
| 228 | 20231128 | 144900 | 2379656780 | 5900 | 5900 | 5900 | 5900 | 84 |
| 229 | 20231128 | 144800 | 2379161180 | 5900 | 5900 | 5900 | 5890 | 96 |
| 230 | 20231128 | 144700 | 2378595280 | 5890 | 5900 | 5900 | 5890 | 291 |
| 231 | 20231128 | 144600 | 2376881240 | 5900 | 5890 | 5900 | 5890 | 118 |
| 232 | 20231128 | 144500 | 2376185630 | 5900 | 5900 | 5900 | 5900 | 43 |
| 233 | 20231128 | 144400 | 2375931930 | 5890 | 5890 | 5890 | 5890 | 0 |
| 234 | 20231128 | 144300 | 2375931930 | 5890 | 5900 | 5900 | 5890 | 577 |
| 235 | 20231128 | 144200 | 2372532750 | 5900 | 5890 | 5900 | 5880 | 384 |
| 236 | 20231128 | 144100 | 2370269240 | 5890 | 5890 | 5890 | 5880 | 188 |
| 237 | 20231128 | 144000 | 2369161950 | 5890 | 5890 | 5890 | 5890 | 1 |
| 238 | 20231128 | 143900 | 2369156060 | 5890 | 5880 | 5890 | 5880 | 53 |
| 239 | 20231128 | 143800 | 2368843940 | 5890 | 5890 | 5890 | 5890 | 506 |
| 240 | 20231128 | 143700 | 2365863600 | 5890 | 5900 | 5900 | 5890 | 1613 |
| 241 | 20231128 | 143600 | 2356362010 | 5900 | 5890 | 5900 | 5890 | 44 |
| 242 | 20231128 | 143500 | 2356102420 | 5890 | 5890 | 5890 | 5890 | 2 |
| 243 | 20231128 | 143400 | 2356090640 | 5890 | 5890 | 5890 | 5890 | 0 |
| 244 | 20231128 | 143300 | 2356090640 | 5890 | 5900 | 5900 | 5890 | 215 |
| 245 | 20231128 | 143200 | 2354822400 | 5900 | 5890 | 5900 | 5890 | 857 |
| 246 | 20231128 | 143100 | 2349774640 | 5890 | 5890 | 5890 | 5880 | 311 |
| 247 | 20231128 | 143000 | 2347943950 | 5890 | 5900 | 5900 | 5890 | 1043 |
| 248 | 20231128 | 142900 | 2341799610 | 5900 | 5900 | 5900 | 5890 | 758 |
| 249 | 20231128 | 142800 | 2337329340 | 5900 | 5900 | 5900 | 5900 | 116 |
| 250 | 20231128 | 142700 | 2336644940 | 5890 | 5890 | 5900 | 5890 | 967 |
| 251 | 20231128 | 142600 | 2330948770 | 5900 | 5860 | 5900 | 5860 | 1855 |
| 252 | 20231128 | 142500 | 2320032580 | 5860 | 5860 | 5860 | 5860 | 38 |
| 253 | 20231128 | 142400 | 2319809900 | 5880 | 5860 | 5880 | 5860 | 23 |
| 254 | 20231128 | 142300 | 2319674700 | 5880 | 5870 | 5880 | 5860 | 263 |
| 255 | 20231128 | 142200 | 2318132300 | 5860 | 5860 | 5860 | 5860 | 70 |
| 256 | 20231128 | 142100 | 2317722100 | 5860 | 5860 | 5860 | 5860 | 0 |
| 257 | 20231128 | 142000 | 2317722100 | 5860 | 5860 | 5860 | 5860 | 0 |
| 258 | 20231128 | 141900 | 2317722100 | 5860 | 5880 | 5880 | 5860 | 1501 |
| 259 | 20231128 | 141800 | 2308907420 | 5890 | 5890 | 5890 | 5890 | 72 |
| 260 | 20231128 | 141700 | 2308483340 | 5880 | 5870 | 5890 | 5870 | 1380 |
| 261 | 20231128 | 141600 | 2300365710 | 5880 | 5880 | 5880 | 5880 | 59 |
| 262 | 20231128 | 141500 | 2300018790 | 5880 | 5870 | 5880 | 5870 | 141 |
| 263 | 20231128 | 141400 | 2299190920 | 5870 | 5880 | 5880 | 5870 | 600 |
| 264 | 20231128 | 141300 | 2295665510 | 5860 | 5860 | 5860 | 5860 | 10 |
| 265 | 20231128 | 141200 | 2295606910 | 5880 | 5870 | 5880 | 5840 | 14153 |
| 266 | 20231128 | 141100 | 2212726250 | 5870 | 5880 | 5880 | 5870 | 209 |
| 267 | 20231128 | 141000 | 2211499400 | 5870 | 5870 | 5870 | 5870 | 54 |
| 268 | 20231128 | 140900 | 2211182420 | 5870 | 5880 | 5880 | 5870 | 21 |
| 269 | 20231128 | 140800 | 2211058950 | 5880 | 5880 | 5880 | 5880 | 0 |
| 270 | 20231128 | 140700 | 2211058950 | 5880 | 5880 | 5880 | 5870 | 2226 |
| 271 | 20231128 | 140600 | 2197990080 | 5880 | 5880 | 5880 | 5880 | 151 |
| 272 | 20231128 | 140500 | 2197102200 | 5880 | 5880 | 5890 | 5880 | 454 |
| 273 | 20231128 | 140400 | 2194432190 | 5890 | 5900 | 5900 | 5890 | 352 |
| 274 | 20231128 | 140300 | 2192355410 | 5890 | 5890 | 5890 | 5890 | 190 |
| 275 | 20231128 | 140200 | 2191236310 | 5890 | 5890 | 5900 | 5890 | 208 |
| 276 | 20231128 | 140100 | 2190011090 | 5890 | 5890 | 5890 | 5890 | 808 |
| 277 | 20231128 | 140000 | 2185251970 | 5890 | 5900 | 5900 | 5890 | 315 |
| 278 | 20231128 | 135900 | 2183396600 | 5890 | 5900 | 5900 | 5890 | 293 |
| 279 | 20231128 | 135800 | 2181670820 | 5900 | 5900 | 5900 | 5900 | 1 |
| 280 | 20231128 | 135700 | 2181664920 | 5890 | 5890 | 5890 | 5890 | 40 |
| 281 | 20231128 | 135600 | 2181429320 | 5900 | 5880 | 5900 | 5880 | 3114 |
| 282 | 20231128 | 135500 | 2163098110 | 5880 | 5890 | 5890 | 5880 | 1016 |
| 283 | 20231128 | 135400 | 2157123920 | 5890 | 5890 | 5890 | 5890 | 179 |
| 284 | 20231128 | 135300 | 2156069610 | 5890 | 5890 | 5890 | 5890 | 859 |
| 285 | 20231128 | 135200 | 2151010100 | 5890 | 5900 | 5900 | 5890 | 524 |
| 286 | 20231128 | 135100 | 2147923730 | 5900 | 5900 | 5900 | 5900 | 10 |
| 287 | 20231128 | 135000 | 2147864730 | 5900 | 5890 | 5900 | 5890 | 46 |
| 288 | 20231128 | 134900 | 2147593370 | 5900 | 5900 | 5910 | 5900 | 1747 |
| 289 | 20231128 | 134800 | 2137286060 | 5910 | 5900 | 5910 | 5900 | 6 |
| 290 | 20231128 | 134700 | 2137250650 | 5910 | 5900 | 5910 | 5900 | 231 |
| 291 | 20231128 | 134600 | 2135887740 | 5900 | 5910 | 5910 | 5900 | 1539 |
| 292 | 20231128 | 134500 | 2126806760 | 5910 | 5910 | 5910 | 5900 | 6 |
| 293 | 20231128 | 134400 | 2126771340 | 5910 | 5900 | 5910 | 5900 | 46 |
| 294 | 20231128 | 134300 | 2126499490 | 5900 | 5900 | 5910 | 5900 | 98 |
| 295 | 20231128 | 134200 | 2125920430 | 5910 | 5910 | 5910 | 5910 | 3 |
| 296 | 20231128 | 134100 | 2125902700 | 5900 | 5900 | 5900 | 5900 | 106 |
| 297 | 20231128 | 134000 | 2125277300 | 5900 | 5910 | 5910 | 5900 | 5 |
| 298 | 20231128 | 133900 | 2125247790 | 5910 | 5920 | 5920 | 5910 | 3836 |
| 299 | 20231128 | 133800 | 2102577010 | 5910 | 5910 | 5920 | 5910 | 409 |
| 300 | 20231128 | 133700 | 2100159810 | 5920 | 5910 | 5920 | 5910 | 333 |
| 301 | 20231128 | 133600 | 2098188750 | 5920 | 5910 | 5920 | 5910 | 80 |
| 302 | 20231128 | 133500 | 2097715690 | 5910 | 5920 | 5920 | 5910 | 32 |
| 303 | 20231128 | 133400 | 2097526550 | 5920 | 5920 | 5920 | 5910 | 3 |
| 304 | 20231128 | 133300 | 2097508800 | 5910 | 5910 | 5920 | 5910 | 347 |
| 305 | 20231128 | 133200 | 2095458010 | 5920 | 5920 | 5920 | 5920 | 1 |
| 306 | 20231128 | 133100 | 2095452090 | 5910 | 5910 | 5910 | 5910 | 5 |
| 307 | 20231128 | 133000 | 2095422540 | 5920 | 5920 | 5920 | 5920 | 1 |
| 308 | 20231128 | 132900 | 2095416620 | 5920 | 5910 | 5920 | 5910 | 6 |
| 309 | 20231128 | 132800 | 2095381140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 310 | 20231128 | 132700 | 2095381140 | 5920 | 5910 | 5920 | 5910 | 48 |
| 311 | 20231128 | 132600 | 2095097440 | 5910 | 5920 | 5920 | 5910 | 3539 |
| 312 | 20231128 | 132500 | 2074181910 | 5920 | 5920 | 5930 | 5920 | 5440 |
| 313 | 20231128 | 132400 | 2041977100 | 5930 | 5920 | 5930 | 5920 | 1012 |
| 314 | 20231128 | 132300 | 2035986000 | 5930 | 5930 | 5930 | 5920 | 644 |
| 315 | 20231128 | 132200 | 2032170080 | 5930 | 5930 | 5930 | 5920 | 56 |
| 316 | 20231128 | 132100 | 2031838210 | 5930 | 5930 | 5930 | 5920 | 2007 |
| 317 | 20231128 | 132000 | 2019936750 | 5920 | 5920 | 5920 | 5920 | 1191 |
| 318 | 20231128 | 131900 | 2012886030 | 5920 | 5920 | 5920 | 5910 | 77 |
| 319 | 20231128 | 131800 | 2012430230 | 5920 | 5910 | 5920 | 5910 | 135 |
| 320 | 20231128 | 131700 | 2011632140 | 5920 | 5920 | 5920 | 5910 | 9 |
| 321 | 20231128 | 131600 | 2011578910 | 5910 | 5920 | 5920 | 5910 | 54 |
| 322 | 20231128 | 131500 | 2011259750 | 5920 | 5910 | 5920 | 5910 | 2271 |
| 323 | 20231128 | 131400 | 1997835430 | 5910 | 5930 | 5930 | 5910 | 1081 |
| 324 | 20231128 | 131300 | 1991438890 | 5930 | 5930 | 5930 | 5920 | 2081 |
| 325 | 20231128 | 131200 | 1979117130 | 5930 | 5930 | 5930 | 5920 | 108 |
| 326 | 20231128 | 131100 | 1978476740 | 5930 | 5920 | 5930 | 5920 | 92 |
| 327 | 20231128 | 131000 | 1977931460 | 5930 | 5920 | 5930 | 5920 | 17 |
| 328 | 20231128 | 130900 | 1977830810 | 5920 | 5920 | 5930 | 5920 | 4253 |
| 329 | 20231128 | 130800 | 1952652420 | 5930 | 5930 | 5930 | 5920 | 1483 |
| 330 | 20231128 | 130700 | 1943858940 | 5930 | 5910 | 5930 | 5910 | 11208 |
| 331 | 20231128 | 130600 | 1877503120 | 5910 | 5920 | 5920 | 5910 | 204 |
| 332 | 20231128 | 130500 | 1876297470 | 5920 | 5910 | 5920 | 5910 | 9 |
| 333 | 20231128 | 130400 | 1876244260 | 5920 | 5920 | 5920 | 5920 | 3 |
| 334 | 20231128 | 130300 | 1876226500 | 5920 | 5920 | 5920 | 5920 | 67 |
| 335 | 20231128 | 130200 | 1875829860 | 5910 | 5920 | 5920 | 5910 | 3965 |
| 336 | 20231128 | 130100 | 1852357110 | 5920 | 5920 | 5920 | 5920 | 234 |
| 337 | 20231128 | 130000 | 1850971830 | 5910 | 5910 | 5920 | 5910 | 148 |
| 338 | 20231128 | 125900 | 1850096730 | 5910 | 5910 | 5910 | 5910 | 100 |
| 339 | 20231128 | 125800 | 1849505730 | 5910 | 5910 | 5910 | 5910 | 4 |
| 340 | 20231128 | 125700 | 1849482090 | 5910 | 5900 | 5920 | 5900 | 3141 |
| 341 | 20231128 | 125600 | 1830914660 | 5900 | 5910 | 5910 | 5900 | 198 |
| 342 | 20231128 | 125500 | 1829745450 | 5900 | 5910 | 5910 | 5900 | 168 |
| 343 | 20231128 | 125400 | 1828752620 | 5900 | 5910 | 5910 | 5900 | 185 |
| 344 | 20231128 | 125300 | 1827661060 | 5910 | 5910 | 5910 | 5900 | 1062 |
| 345 | 20231128 | 125200 | 1821391820 | 5900 | 5900 | 5900 | 5900 | 3 |
| 346 | 20231128 | 125100 | 1821374120 | 5910 | 5900 | 5910 | 5900 | 11 |
| 347 | 20231128 | 125000 | 1821309160 | 5910 | 5910 | 5910 | 5910 | 2283 |
| 348 | 20231128 | 124900 | 1807816630 | 5910 | 5910 | 5910 | 5910 | 202 |
| 349 | 20231128 | 124800 | 1806622810 | 5900 | 5900 | 5910 | 5900 | 975 |
| 350 | 20231128 | 124700 | 1800870290 | 5910 | 5910 | 5910 | 5910 | 10 |
| 351 | 20231128 | 124600 | 1800811190 | 5910 | 5910 | 5910 | 5900 | 180 |
| 352 | 20231128 | 124500 | 1799747440 | 5900 | 5900 | 5900 | 5900 | 1139 |
| 353 | 20231128 | 124400 | 1793027340 | 5900 | 5900 | 5900 | 5900 | 26 |
| 354 | 20231128 | 124300 | 1792873940 | 5890 | 5900 | 5900 | 5890 | 59 |
| 355 | 20231128 | 124200 | 1792526270 | 5890 | 5890 | 5890 | 5890 | 3 |
| 356 | 20231128 | 124100 | 1792508600 | 5890 | 5900 | 5900 | 5890 | 691 |
| 357 | 20231128 | 124000 | 1788431750 | 5890 | 5890 | 5890 | 5890 | 31 |
| 358 | 20231128 | 123900 | 1788249160 | 5890 | 5890 | 5890 | 5890 | 258 |
| 359 | 20231128 | 123800 | 1786729540 | 5900 | 5900 | 5900 | 5900 | 1 |
| 360 | 20231128 | 123700 | 1786723640 | 5900 | 5910 | 5910 | 5900 | 3945 |
| 361 | 20231128 | 123600 | 1763448040 | 5900 | 5900 | 5900 | 5900 | 5 |
| 362 | 20231128 | 123500 | 1763418540 | 5910 | 5900 | 5910 | 5900 | 211 |
| 363 | 20231128 | 123400 | 1762173630 | 5900 | 5900 | 5900 | 5900 | 19 |
| 364 | 20231128 | 123300 | 1762061530 | 5900 | 5910 | 5910 | 5900 | 101 |
| 365 | 20231128 | 123200 | 1761464630 | 5910 | 5900 | 5910 | 5900 | 2126 |
| 366 | 20231128 | 123100 | 1748920410 | 5900 | 5910 | 5910 | 5900 | 23 |
| 367 | 20231128 | 123000 | 1748784530 | 5900 | 5900 | 5900 | 5900 | 1774 |
| 368 | 20231128 | 122900 | 1738317930 | 5900 | 5900 | 5900 | 5900 | 6 |
| 369 | 20231128 | 122800 | 1738282530 | 5900 | 5900 | 5900 | 5900 | 0 |
| 370 | 20231128 | 122700 | 1738282530 | 5900 | 5900 | 5900 | 5900 | 104 |
| 371 | 20231128 | 122600 | 1737668930 | 5900 | 5900 | 5900 | 5900 | 30 |
| 372 | 20231128 | 122500 | 1737491930 | 5910 | 5910 | 5910 | 5910 | 20 |
| 373 | 20231128 | 122400 | 1737373730 | 5900 | 5910 | 5910 | 5900 | 81 |
| 374 | 20231128 | 122300 | 1736895070 | 5900 | 5900 | 5900 | 5900 | 70 |
| 375 | 20231128 | 122200 | 1736482070 | 5900 | 5900 | 5910 | 5900 | 360 |
| 376 | 20231128 | 122100 | 1734358010 | 5900 | 5900 | 5900 | 5900 | 1 |
| 377 | 20231128 | 122000 | 1734352110 | 5910 | 5900 | 5910 | 5900 | 2138 |
| 378 | 20231128 | 121900 | 1721716580 | 5910 | 5900 | 5910 | 5900 | 857 |
| 379 | 20231128 | 121800 | 1716651810 | 5900 | 5900 | 5900 | 5900 | 0 |
| 380 | 20231128 | 121700 | 1716651810 | 5900 | 5900 | 5900 | 5900 | 710 |
| 381 | 20231128 | 121600 | 1712462810 | 5900 | 5900 | 5910 | 5900 | 324 |
| 382 | 20231128 | 121500 | 1710550330 | 5910 | 5900 | 5910 | 5900 | 83 |
| 383 | 20231128 | 121400 | 1710059850 | 5900 | 5900 | 5900 | 5900 | 130 |
| 384 | 20231128 | 121300 | 1709292850 | 5910 | 5900 | 5910 | 5900 | 134 |
| 385 | 20231128 | 121200 | 1708502050 | 5910 | 5910 | 5910 | 5910 | 6 |
| 386 | 20231128 | 121100 | 1708466590 | 5910 | 5910 | 5910 | 5910 | 71 |
| 387 | 20231128 | 121000 | 1708046980 | 5910 | 5910 | 5910 | 5900 | 318 |
| 388 | 20231128 | 120900 | 1706167650 | 5900 | 5900 | 5900 | 5900 | 1 |
| 389 | 20231128 | 120800 | 1706161750 | 5900 | 5900 | 5900 | 5900 | 4 |
| 390 | 20231128 | 120700 | 1706138150 | 5900 | 5900 | 5900 | 5900 | 4 |
| 391 | 20231128 | 120600 | 1706114550 | 5900 | 5900 | 5900 | 5900 | 270 |
| 392 | 20231128 | 120500 | 1704521550 | 5900 | 5910 | 5910 | 5900 | 50 |
| 393 | 20231128 | 120400 | 1704226100 | 5910 | 5910 | 5910 | 5900 | 113 |
| 394 | 20231128 | 120300 | 1703558280 | 5910 | 5900 | 5910 | 5900 | 25 |
| 395 | 20231128 | 120200 | 1703410580 | 5910 | 5910 | 5910 | 5910 | 0 |
| 396 | 20231128 | 120100 | 1703410580 | 5910 | 5890 | 5910 | 5890 | 304 |
| 397 | 20231128 | 120000 | 1701616720 | 5890 | 5900 | 5900 | 5890 | 932 |
| 398 | 20231128 | 115900 | 1696119720 | 5900 | 5890 | 5900 | 5890 | 558 |
| 399 | 20231128 | 115800 | 1692828220 | 5890 | 5890 | 5890 | 5890 | 48 |
| 400 | 20231128 | 115700 | 1692545500 | 5900 | 5900 | 5900 | 5900 | 251 |
| 401 | 20231128 | 115600 | 1691064600 | 5890 | 5900 | 5900 | 5890 | 55 |
| 402 | 20231128 | 115500 | 1690740340 | 5900 | 5890 | 5900 | 5890 | 137 |
| 403 | 20231128 | 115400 | 1689933250 | 5900 | 5890 | 5900 | 5890 | 7 |
| 404 | 20231128 | 115300 | 1689892000 | 5900 | 5900 | 5900 | 5900 | 1203 |
| 405 | 20231128 | 115200 | 1682794300 | 5900 | 5890 | 5900 | 5890 | 716 |
| 406 | 20231128 | 115100 | 1678577000 | 5900 | 5900 | 5900 | 5890 | 78 |
| 407 | 20231128 | 115000 | 1678117500 | 5900 | 5900 | 5900 | 5890 | 537 |
| 408 | 20231128 | 114900 | 1674950700 | 5910 | 5910 | 5910 | 5900 | 2162 |
| 409 | 20231128 | 114800 | 1662173440 | 5900 | 5900 | 5900 | 5900 | 757 |
| 410 | 20231128 | 114700 | 1657707140 | 5910 | 5910 | 5910 | 5900 | 206 |
| 411 | 20231128 | 114600 | 1656489690 | 5900 | 5910 | 5910 | 5900 | 2506 |
| 412 | 20231128 | 114500 | 1641704280 | 5900 | 5900 | 5900 | 5900 | 1 |
| 413 | 20231128 | 114400 | 1641698380 | 5900 | 5900 | 5910 | 5900 | 1719 |
| 414 | 20231128 | 114300 | 1631556260 | 5910 | 5900 | 5910 | 5900 | 1720 |
| 415 | 20231128 | 114200 | 1621406510 | 5910 | 5900 | 5910 | 5900 | 585 |
| 416 | 20231128 | 114100 | 1617953820 | 5900 | 5910 | 5910 | 5900 | 273 |
| 417 | 20231128 | 114000 | 1616343110 | 5910 | 5900 | 5910 | 5900 | 11 |
| 418 | 20231128 | 113900 | 1616278200 | 5910 | 5910 | 5910 | 5900 | 168 |
| 419 | 20231128 | 113800 | 1615285370 | 5900 | 5900 | 5900 | 5900 | 17 |
| 420 | 20231128 | 113700 | 1615185070 | 5900 | 5900 | 5910 | 5900 | 353 |
| 421 | 20231128 | 113600 | 1613102310 | 5910 | 5900 | 5910 | 5900 | 244 |
| 422 | 20231128 | 113500 | 1611662280 | 5910 | 5900 | 5910 | 5900 | 294 |
| 423 | 20231128 | 113400 | 1609927670 | 5910 | 5910 | 5910 | 5900 | 41 |
| 424 | 20231128 | 113300 | 1609685410 | 5900 | 5900 | 5900 | 5900 | 41 |
| 425 | 20231128 | 113200 | 1609443510 | 5910 | 5900 | 5910 | 5900 | 302 |
| 426 | 20231128 | 113100 | 1607659610 | 5910 | 5910 | 5910 | 5910 | 56 |
| 427 | 20231128 | 113000 | 1607328650 | 5910 | 5900 | 5910 | 5900 | 6 |
| 428 | 20231128 | 112900 | 1607293240 | 5900 | 5900 | 5910 | 5900 | 14 |
| 429 | 20231128 | 112800 | 1607210620 | 5900 | 5900 | 5900 | 5900 | 1 |
| 430 | 20231128 | 112700 | 1607204720 | 5900 | 5910 | 5910 | 5900 | 61 |
| 431 | 20231128 | 112600 | 1606844380 | 5900 | 5910 | 5910 | 5900 | 469 |
| 432 | 20231128 | 112500 | 1604077090 | 5910 | 5910 | 5910 | 5900 | 78 |
| 433 | 20231128 | 112400 | 1603616650 | 5900 | 5910 | 5910 | 5900 | 122 |
| 434 | 20231128 | 112300 | 1602896830 | 5900 | 5900 | 5900 | 5900 | 112 |
| 435 | 20231128 | 112200 | 1602236030 | 5900 | 5900 | 5900 | 5900 | 51 |
| 436 | 20231128 | 112100 | 1601935130 | 5900 | 5900 | 5900 | 5900 | 270 |
| 437 | 20231128 | 112000 | 1600342130 | 5900 | 5900 | 5910 | 5900 | 5760 |
| 438 | 20231128 | 111900 | 1566355950 | 5900 | 5900 | 5900 | 5900 | 290 |
| 439 | 20231128 | 111800 | 1564644950 | 5900 | 5900 | 5900 | 5890 | 57 |
| 440 | 20231128 | 111700 | 1564308700 | 5900 | 5890 | 5900 | 5890 | 1806 |
| 441 | 20231128 | 111600 | 1553671340 | 5890 | 5890 | 5890 | 5880 | 4899 |
| 442 | 20231128 | 111500 | 1524816880 | 5890 | 5880 | 5890 | 5880 | 217 |
| 443 | 20231128 | 111400 | 1523540820 | 5880 | 5890 | 5890 | 5880 | 6993 |
| 444 | 20231128 | 111300 | 1482421970 | 5880 | 5880 | 5880 | 5880 | 5 |
| 445 | 20231128 | 111200 | 1482392570 | 5890 | 5890 | 5890 | 5890 | 1 |
| 446 | 20231128 | 111100 | 1482386680 | 5890 | 5890 | 5890 | 5880 | 279 |
| 447 | 20231128 | 111000 | 1480743410 | 5890 | 5890 | 5890 | 5890 | 13 |
| 448 | 20231128 | 110900 | 1480666840 | 5890 | 5890 | 5890 | 5890 | 12 |
| 449 | 20231128 | 110800 | 1480596160 | 5880 | 5890 | 5890 | 5880 | 1241 |
| 450 | 20231128 | 110700 | 1473298090 | 5890 | 5890 | 5890 | 5890 | 1 |
| 451 | 20231128 | 110600 | 1473292200 | 5880 | 5890 | 5890 | 5880 | 48 |
| 452 | 20231128 | 110500 | 1473009530 | 5890 | 5890 | 5890 | 5890 | 1 |
| 453 | 20231128 | 110400 | 1473003640 | 5880 | 5890 | 5890 | 5880 | 8 |
| 454 | 20231128 | 110300 | 1472956570 | 5890 | 5880 | 5890 | 5880 | 168 |
| 455 | 20231128 | 110200 | 1471967060 | 5880 | 5880 | 5890 | 5880 | 113 |
| 456 | 20231128 | 110100 | 1471302600 | 5880 | 5890 | 5890 | 5880 | 51 |
| 457 | 20231128 | 110000 | 1471002260 | 5890 | 5890 | 5890 | 5890 | 503 |
| 458 | 20231128 | 105900 | 1468039590 | 5890 | 5880 | 5890 | 5880 | 295 |
| 459 | 20231128 | 105800 | 1466304950 | 5890 | 5880 | 5890 | 5880 | 2223 |
| 460 | 20231128 | 105700 | 1453231700 | 5890 | 5880 | 5890 | 5880 | 77 |
| 461 | 20231128 | 105600 | 1452778930 | 5880 | 5880 | 5880 | 5880 | 39 |
| 462 | 20231128 | 105500 | 1452549610 | 5880 | 5890 | 5890 | 5880 | 280 |
| 463 | 20231128 | 105400 | 1450902180 | 5880 | 5890 | 5890 | 5880 | 133 |
| 464 | 20231128 | 105300 | 1450119710 | 5890 | 5880 | 5890 | 5880 | 4345 |
| 465 | 20231128 | 105200 | 1424569420 | 5870 | 5880 | 5880 | 5870 | 18 |
| 466 | 20231128 | 105100 | 1424463740 | 5880 | 5860 | 5880 | 5860 | 146 |
| 467 | 20231128 | 105000 | 1423606720 | 5860 | 5870 | 5870 | 5860 | 341 |
| 468 | 20231128 | 104900 | 1421608440 | 5860 | 5870 | 5870 | 5860 | 1140 |
| 469 | 20231128 | 104800 | 1414916680 | 5880 | 5870 | 5880 | 5870 | 65 |
| 470 | 20231128 | 104700 | 1414535120 | 5870 | 5870 | 5870 | 5870 | 215 |
| 471 | 20231128 | 104600 | 1413273070 | 5880 | 5880 | 5880 | 5880 | 44 |
| 472 | 20231128 | 104500 | 1413014350 | 5880 | 5870 | 5880 | 5870 | 54 |
| 473 | 20231128 | 104400 | 1412696870 | 5870 | 5870 | 5870 | 5870 | 201 |
| 474 | 20231128 | 104300 | 1411517000 | 5870 | 5870 | 5880 | 5870 | 406 |
| 475 | 20231128 | 104200 | 1409133760 | 5870 | 5880 | 5880 | 5860 | 220 |
| 476 | 20231128 | 104100 | 1407844100 | 5880 | 5870 | 5880 | 5870 | 1605 |
| 477 | 20231128 | 104000 | 1398411750 | 5880 | 5870 | 5880 | 5870 | 97 |
| 478 | 20231128 | 103900 | 1397842350 | 5870 | 5870 | 5880 | 5870 | 49 |
| 479 | 20231128 | 103800 | 1397554250 | 5870 | 5870 | 5870 | 5860 | 1191 |
| 480 | 20231128 | 103700 | 1390563130 | 5880 | 5870 | 5880 | 5870 | 16 |
| 481 | 20231128 | 103600 | 1390469190 | 5870 | 5870 | 5880 | 5870 | 571 |
| 482 | 20231128 | 103500 | 1387117000 | 5880 | 5880 | 5880 | 5870 | 1230 |
| 483 | 20231128 | 103400 | 1379895990 | 5880 | 5880 | 5880 | 5870 | 505 |
| 484 | 20231128 | 103300 | 1376927020 | 5880 | 5870 | 5880 | 5860 | 1034 |
| 485 | 20231128 | 103200 | 1370867230 | 5870 | 5870 | 5870 | 5860 | 1111 |
| 486 | 20231128 | 103100 | 1364345770 | 5870 | 5870 | 5880 | 5870 | 1047 |
| 487 | 20231128 | 103000 | 1358199870 | 5870 | 5870 | 5880 | 5870 | 17 |
| 488 | 20231128 | 102900 | 1358099980 | 5880 | 5880 | 5880 | 5870 | 22 |
| 489 | 20231128 | 102800 | 1357970730 | 5880 | 5870 | 5880 | 5870 | 1072 |
| 490 | 20231128 | 102700 | 1351676990 | 5870 | 5870 | 5870 | 5870 | 177 |
| 491 | 20231128 | 102600 | 1350638000 | 5860 | 5870 | 5870 | 5860 | 6 |
| 492 | 20231128 | 102500 | 1350602830 | 5860 | 5870 | 5870 | 5860 | 859 |
| 493 | 20231128 | 102400 | 1345562520 | 5870 | 5870 | 5870 | 5870 | 1 |
| 494 | 20231128 | 102300 | 1345556650 | 5860 | 5870 | 5870 | 5860 | 104 |
| 495 | 20231128 | 102200 | 1344946210 | 5870 | 5860 | 5870 | 5860 | 1276 |
| 496 | 20231128 | 102100 | 1337467080 | 5860 | 5860 | 5870 | 5860 | 972 |
| 497 | 20231128 | 102000 | 1331771150 | 5860 | 5860 | 5860 | 5860 | 210 |
| 498 | 20231128 | 101900 | 1330540550 | 5870 | 5870 | 5880 | 5870 | 1952 |
| 499 | 20231128 | 101800 | 1319082290 | 5870 | 5870 | 5880 | 5870 | 565 |
| 500 | 20231128 | 101700 | 1315765210 | 5870 | 5870 | 5880 | 5870 | 221 |
| 501 | 20231128 | 101600 | 1314467730 | 5870 | 5870 | 5870 | 5870 | 206 |
| 502 | 20231128 | 101500 | 1313258510 | 5870 | 5870 | 5880 | 5870 | 467 |
| 503 | 20231128 | 101400 | 1310517190 | 5880 | 5870 | 5880 | 5870 | 9 |
| 504 | 20231128 | 101300 | 1310464320 | 5870 | 5860 | 5870 | 5860 | 2229 |
| 505 | 20231128 | 101200 | 1297382770 | 5870 | 5860 | 5870 | 5860 | 32 |
| 506 | 20231128 | 101100 | 1297194940 | 5860 | 5860 | 5860 | 5860 | 5 |
| 507 | 20231128 | 101000 | 1297165640 | 5870 | 5850 | 5870 | 5850 | 259 |
| 508 | 20231128 | 100900 | 1295647880 | 5870 | 5860 | 5870 | 5850 | 880 |
| 509 | 20231128 | 100800 | 1290487590 | 5860 | 5890 | 5890 | 5860 | 5974 |
| 510 | 20231128 | 100700 | 1255452590 | 5890 | 5840 | 5910 | 5830 | 72490 |
| 511 | 20231128 | 100600 | 829986040 | 5840 | 5830 | 5840 | 5830 | 473 |
| 512 | 20231128 | 100500 | 827226230 | 5820 | 5830 | 5830 | 5820 | 124 |
| 513 | 20231128 | 100400 | 826503330 | 5830 | 5830 | 5830 | 5820 | 155 |
| 514 | 20231128 | 100300 | 825599740 | 5830 | 5830 | 5830 | 5830 | 3126 |
| 515 | 20231128 | 100200 | 807375160 | 5830 | 5830 | 5840 | 5830 | 3899 |
| 516 | 20231128 | 100100 | 784643900 | 5830 | 5830 | 5840 | 5830 | 2148 |
| 517 | 20231128 | 100000 | 772120840 | 5830 | 5840 | 5840 | 5830 | 153 |
| 518 | 20231128 | 095900 | 771228840 | 5830 | 5840 | 5840 | 5830 | 102 |
| 519 | 20231128 | 095800 | 770633340 | 5830 | 5840 | 5840 | 5830 | 38 |
| 520 | 20231128 | 095700 | 770411640 | 5830 | 5840 | 5840 | 5830 | 174 |
| 521 | 20231128 | 095600 | 769396670 | 5840 | 5830 | 5840 | 5830 | 7 |
| 522 | 20231128 | 095500 | 769355820 | 5830 | 5830 | 5840 | 5830 | 108 |
| 523 | 20231128 | 095400 | 768725850 | 5840 | 5830 | 5840 | 5830 | 731 |
| 524 | 20231128 | 095300 | 764457000 | 5840 | 5830 | 5840 | 5830 | 21 |
| 525 | 20231128 | 095200 | 764334550 | 5830 | 5840 | 5840 | 5830 | 50 |
| 526 | 20231128 | 095100 | 764042610 | 5840 | 5840 | 5840 | 5830 | 5 |
| 527 | 20231128 | 095000 | 764013440 | 5840 | 5830 | 5840 | 5830 | 138 |
| 528 | 20231128 | 094900 | 763208690 | 5840 | 5840 | 5840 | 5830 | 4017 |
| 529 | 20231128 | 094800 | 739757300 | 5840 | 5820 | 5840 | 5810 | 21426 |
| 530 | 20231128 | 094700 | 614923570 | 5810 | 5810 | 5820 | 5810 | 1198 |
| 531 | 20231128 | 094600 | 607951230 | 5820 | 5810 | 5820 | 5810 | 623 |
| 532 | 20231128 | 094500 | 604327750 | 5810 | 5800 | 5820 | 5800 | 5653 |
| 533 | 20231128 | 094400 | 571509050 | 5800 | 5800 | 5800 | 5800 | 1 |
| 534 | 20231128 | 094300 | 571503250 | 5800 | 5790 | 5800 | 5790 | 8 |
| 535 | 20231128 | 094200 | 571456920 | 5790 | 5800 | 5800 | 5790 | 1243 |
| 536 | 20231128 | 094100 | 564257520 | 5800 | 5800 | 5800 | 5800 | 2001 |
| 537 | 20231128 | 094000 | 552651720 | 5800 | 5810 | 5810 | 5800 | 152 |
| 538 | 20231128 | 093900 | 551768640 | 5810 | 5810 | 5810 | 5810 | 78 |
| 539 | 20231128 | 093800 | 551315460 | 5810 | 5800 | 5810 | 5790 | 2493 |
| 540 | 20231128 | 093700 | 536855920 | 5800 | 5800 | 5800 | 5800 | 0 |
| 541 | 20231128 | 093600 | 536855920 | 5800 | 5790 | 5800 | 5790 | 141 |
| 542 | 20231128 | 093500 | 536038260 | 5790 | 5800 | 5810 | 5790 | 103 |
| 543 | 20231128 | 093400 | 535440920 | 5810 | 5810 | 5810 | 5800 | 240 |
| 544 | 20231128 | 093300 | 534048820 | 5800 | 5810 | 5810 | 5800 | 736 |
| 545 | 20231128 | 093200 | 529779000 | 5810 | 5810 | 5810 | 5810 | 129 |
| 546 | 20231128 | 093100 | 529029510 | 5800 | 5800 | 5800 | 5790 | 5622 |
| 547 | 20231128 | 093000 | 496446960 | 5800 | 5800 | 5800 | 5790 | 132 |
| 548 | 20231128 | 092900 | 495681390 | 5800 | 5790 | 5800 | 5790 | 2196 |
| 549 | 20231128 | 092800 | 482955640 | 5790 | 5800 | 5800 | 5790 | 132 |
| 550 | 20231128 | 092700 | 482191350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 551 | 20231128 | 092600 | 482191350 | 5800 | 5800 | 5800 | 5790 | 601 |
| 552 | 20231128 | 092500 | 478705890 | 5800 | 5800 | 5800 | 5800 | 529 |
| 553 | 20231128 | 092400 | 475637690 | 5790 | 5790 | 5800 | 5790 | 59 |
| 554 | 20231128 | 092300 | 475295670 | 5800 | 5800 | 5800 | 5800 | 1015 |
| 555 | 20231128 | 092200 | 469408670 | 5810 | 5800 | 5810 | 5800 | 19 |
| 556 | 20231128 | 092100 | 469298350 | 5800 | 5810 | 5810 | 5800 | 919 |
| 557 | 20231128 | 092000 | 463961000 | 5800 | 5810 | 5820 | 5800 | 3727 |
| 558 | 20231128 | 091900 | 442315380 | 5810 | 5810 | 5810 | 5800 | 650 |
| 559 | 20231128 | 091800 | 438538930 | 5810 | 5810 | 5810 | 5810 | 33 |
| 560 | 20231128 | 091700 | 438347200 | 5810 | 5810 | 5810 | 5800 | 222 |
| 561 | 20231128 | 091600 | 437057750 | 5820 | 5820 | 5820 | 5810 | 144 |
| 562 | 20231128 | 091500 | 436220970 | 5820 | 5810 | 5820 | 5810 | 2451 |
| 563 | 20231128 | 091400 | 421968560 | 5810 | 5820 | 5820 | 5810 | 155 |
| 564 | 20231128 | 091300 | 421067690 | 5820 | 5820 | 5820 | 5810 | 1564 |
| 565 | 20231128 | 091200 | 411979620 | 5820 | 5810 | 5820 | 5810 | 9426 |
| 566 | 20231128 | 091100 | 357211190 | 5810 | 5800 | 5810 | 5800 | 3611 |
| 567 | 20231128 | 091000 | 336257830 | 5800 | 5800 | 5800 | 5800 | 1722 |
| 568 | 20231128 | 090900 | 326270230 | 5810 | 5800 | 5810 | 5800 | 9553 |
| 569 | 20231128 | 090800 | 270850600 | 5800 | 5790 | 5800 | 5790 | 3227 |
| 570 | 20231128 | 090700 | 252166210 | 5790 | 5790 | 5790 | 5780 | 4450 |
| 571 | 20231128 | 090600 | 226435630 | 5790 | 5800 | 5800 | 5790 | 2209 |
| 572 | 20231128 | 090500 | 213632890 | 5800 | 5790 | 5800 | 5790 | 10849 |
| 573 | 20231128 | 090400 | 150788920 | 5780 | 5770 | 5780 | 5760 | 17255 |
| 574 | 20231128 | 090300 | 51300930 | 5780 | 5780 | 5780 | 5780 | 22 |
| 575 | 20231128 | 090200 | 51173770 | 5780 | 5760 | 5780 | 5760 | 401 |
| 576 | 20231128 | 090100 | 48863990 | 5780 | 5770 | 5790 | 5760 | 4608 |
| 577 | 20231128 | 090000 | 22282320 | 5770 | 5780 | 5790 | 5770 | 3855 |