31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 3 | 20231128 | 183500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 4 | 20231128 | 183400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 5 | 20231128 | 183300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 6 | 20231128 | 183200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 7 | 20231128 | 183100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 8 | 20231128 | 183000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 9 | 20231128 | 182900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 10 | 20231128 | 182800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 11 | 20231128 | 182700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 12 | 20231128 | 182600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 13 | 20231128 | 182500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 14 | 20231128 | 182400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 15 | 20231128 | 182300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 16 | 20231128 | 182200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 17 | 20231128 | 182100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 18 | 20231128 | 182000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 19 | 20231128 | 181900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 20 | 20231128 | 181800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 21 | 20231128 | 181700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 22 | 20231128 | 181600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 23 | 20231128 | 181500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 24 | 20231128 | 181400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 25 | 20231128 | 181300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 26 | 20231128 | 181200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 27 | 20231128 | 181100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 28 | 20231128 | 181000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 29 | 20231128 | 180900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 30 | 20231128 | 180800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 31 | 20231128 | 180700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 32 | 20231128 | 180600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 33 | 20231128 | 180500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 34 | 20231128 | 180400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 35 | 20231128 | 180300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 36 | 20231128 | 180200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 37 | 20231128 | 180100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 38 | 20231128 | 180000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 39 | 20231128 | 175900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 40 | 20231128 | 175800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 41 | 20231128 | 175700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 42 | 20231128 | 175600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 43 | 20231128 | 175500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 44 | 20231128 | 175400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 45 | 20231128 | 175300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 46 | 20231128 | 175200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 47 | 20231128 | 175100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 48 | 20231128 | 175000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 49 | 20231128 | 174900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 50 | 20231128 | 174800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 51 | 20231128 | 174700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 52 | 20231128 | 174600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 53 | 20231128 | 174500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 54 | 20231128 | 174400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 55 | 20231128 | 174300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 56 | 20231128 | 174200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 57 | 20231128 | 174100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 58 | 20231128 | 174000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 59 | 20231128 | 173900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 60 | 20231128 | 173800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 61 | 20231128 | 173700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 62 | 20231128 | 173600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 63 | 20231128 | 173500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 64 | 20231128 | 173400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 65 | 20231128 | 173300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 66 | 20231128 | 173200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 67 | 20231128 | 173100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 68 | 20231128 | 173000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 69 | 20231128 | 172900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 70 | 20231128 | 172800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 71 | 20231128 | 172700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 72 | 20231128 | 172600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 73 | 20231128 | 172500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 74 | 20231128 | 172400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 75 | 20231128 | 172300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 76 | 20231128 | 172200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 77 | 20231128 | 172100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 78 | 20231128 | 172000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 79 | 20231128 | 171900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 80 | 20231128 | 171800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 81 | 20231128 | 171700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 82 | 20231128 | 171600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 83 | 20231128 | 171500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 84 | 20231128 | 171400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 85 | 20231128 | 171300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 86 | 20231128 | 171200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 87 | 20231128 | 171100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 88 | 20231128 | 171000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 89 | 20231128 | 170900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 90 | 20231128 | 170800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 91 | 20231128 | 170700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 92 | 20231128 | 170600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 93 | 20231128 | 170500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 94 | 20231128 | 170400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 95 | 20231128 | 170300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 96 | 20231128 | 170200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 97 | 20231128 | 170100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 98 | 20231128 | 170000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 99 | 20231128 | 165900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 100 | 20231128 | 165800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 101 | 20231128 | 165700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 102 | 20231128 | 165600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 103 | 20231128 | 165500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 104 | 20231128 | 165400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 105 | 20231128 | 165300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 106 | 20231128 | 165200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 107 | 20231128 | 165100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 108 | 20231128 | 165000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 109 | 20231128 | 164900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 110 | 20231128 | 164800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 111 | 20231128 | 164700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 112 | 20231128 | 164600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 113 | 20231128 | 164500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 114 | 20231128 | 164400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 115 | 20231128 | 164300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 116 | 20231128 | 164200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 117 | 20231128 | 164100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 118 | 20231128 | 164000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 119 | 20231128 | 163900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 120 | 20231128 | 163800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 121 | 20231128 | 163700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 122 | 20231128 | 163600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 123 | 20231128 | 163500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 124 | 20231128 | 163400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 125 | 20231128 | 163300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 126 | 20231128 | 163200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 127 | 20231128 | 163100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 128 | 20231128 | 163000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 129 | 20231128 | 162900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 130 | 20231128 | 162800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 131 | 20231128 | 162700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 132 | 20231128 | 162600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 133 | 20231128 | 162500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 134 | 20231128 | 162400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 135 | 20231128 | 162300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 136 | 20231128 | 162200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 137 | 20231128 | 162100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 138 | 20231128 | 162000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 139 | 20231128 | 161900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 140 | 20231128 | 161800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 141 | 20231128 | 161700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 142 | 20231128 | 161600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 143 | 20231128 | 161500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 144 | 20231128 | 161400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 145 | 20231128 | 161300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 146 | 20231128 | 161200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 147 | 20231128 | 161100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 148 | 20231128 | 161000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 149 | 20231128 | 160900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 150 | 20231128 | 160800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 151 | 20231128 | 160700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 152 | 20231128 | 160600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 153 | 20231128 | 160500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 154 | 20231128 | 160400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 155 | 20231128 | 160300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 156 | 20231128 | 160200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 157 | 20231128 | 160100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 158 | 20231128 | 160000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 159 | 20231128 | 155900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 160 | 20231128 | 155800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 161 | 20231128 | 155700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 162 | 20231128 | 155600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 163 | 20231128 | 155500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 164 | 20231128 | 155400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 165 | 20231128 | 155300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 166 | 20231128 | 155200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 167 | 20231128 | 155100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 168 | 20231128 | 155000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 169 | 20231128 | 154900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 170 | 20231128 | 154800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 171 | 20231128 | 154700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 172 | 20231128 | 154600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 173 | 20231128 | 154500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 174 | 20231128 | 154400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 175 | 20231128 | 154300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 176 | 20231128 | 154200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 177 | 20231128 | 154100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 178 | 20231128 | 154000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 179 | 20231128 | 153900 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 180 | 20231128 | 153800 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 181 | 20231128 | 153700 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 182 | 20231128 | 153600 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 183 | 20231128 | 153500 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 184 | 20231128 | 153400 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 185 | 20231128 | 153300 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 186 | 20231128 | 153200 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 187 | 20231128 | 153100 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 188 | 20231128 | 153000 | 2716106790 | 10750 | 10750 | 10750 | 10750 | 11169 |
| 189 | 20231128 | 152900 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 190 | 20231128 | 152800 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 191 | 20231128 | 152700 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 192 | 20231128 | 152600 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 193 | 20231128 | 152500 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 194 | 20231128 | 152400 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 195 | 20231128 | 152300 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 196 | 20231128 | 152200 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 197 | 20231128 | 152100 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 198 | 20231128 | 152000 | 2596040040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 199 | 20231128 | 151900 | 2596040040 | 10790 | 10760 | 10790 | 10750 | 1404 |
| 200 | 20231128 | 151800 | 2580931300 | 10750 | 10800 | 10800 | 10750 | 682 |
| 201 | 20231128 | 151700 | 2573578980 | 10800 | 10790 | 10800 | 10790 | 130 |
| 202 | 20231128 | 151600 | 2572176240 | 10790 | 10750 | 10790 | 10750 | 1956 |
| 203 | 20231128 | 151500 | 2551127160 | 10750 | 10750 | 10750 | 10750 | 20 |
| 204 | 20231128 | 151400 | 2550912160 | 10750 | 10730 | 10750 | 10720 | 513 |
| 205 | 20231128 | 151300 | 2545407720 | 10730 | 10730 | 10730 | 10730 | 74 |
| 206 | 20231128 | 151200 | 2544613700 | 10740 | 10740 | 10740 | 10740 | 10 |
| 207 | 20231128 | 151100 | 2544506300 | 10750 | 10750 | 10750 | 10750 | 20 |
| 208 | 20231128 | 151000 | 2544291300 | 10730 | 10750 | 10750 | 10730 | 8 |
| 209 | 20231128 | 150900 | 2544205320 | 10750 | 10750 | 10750 | 10750 | 56 |
| 210 | 20231128 | 150800 | 2543603320 | 10750 | 10740 | 10750 | 10740 | 232 |
| 211 | 20231128 | 150700 | 2541109330 | 10750 | 10750 | 10750 | 10750 | 222 |
| 212 | 20231128 | 150600 | 2538722830 | 10750 | 10720 | 10750 | 10720 | 1252 |
| 213 | 20231128 | 150500 | 2525293360 | 10740 | 10720 | 10740 | 10710 | 657 |
| 214 | 20231128 | 150400 | 2518244740 | 10720 | 10720 | 10720 | 10720 | 14 |
| 215 | 20231128 | 150300 | 2518094660 | 10710 | 10710 | 10730 | 10710 | 343 |
| 216 | 20231128 | 150200 | 2514420730 | 10730 | 10720 | 10730 | 10710 | 203 |
| 217 | 20231128 | 150100 | 2512242680 | 10740 | 10740 | 10740 | 10740 | 1 |
| 218 | 20231128 | 150000 | 2512231940 | 10750 | 10750 | 10750 | 10750 | 1 |
| 219 | 20231128 | 145900 | 2512221190 | 10750 | 10700 | 10760 | 10700 | 390 |
| 220 | 20231128 | 145800 | 2508032940 | 10700 | 10730 | 10730 | 10700 | 114 |
| 221 | 20231128 | 145700 | 2506810110 | 10720 | 10720 | 10720 | 10720 | 57 |
| 222 | 20231128 | 145600 | 2506199070 | 10740 | 10750 | 10760 | 10700 | 78 |
| 223 | 20231128 | 145500 | 2505361510 | 10700 | 10740 | 10750 | 10700 | 5715 |
| 224 | 20231128 | 145400 | 2444188170 | 10740 | 10750 | 10750 | 10740 | 3 |
| 225 | 20231128 | 145300 | 2444155940 | 10730 | 10730 | 10730 | 10730 | 42 |
| 226 | 20231128 | 145200 | 2443705280 | 10730 | 10710 | 10730 | 10710 | 369 |
| 227 | 20231128 | 145100 | 2439747270 | 10710 | 10700 | 10710 | 10700 | 436 |
| 228 | 20231128 | 145000 | 2435078110 | 10750 | 10730 | 10750 | 10700 | 4136 |
| 229 | 20231128 | 144900 | 2390800520 | 10720 | 10750 | 10750 | 10720 | 268 |
| 230 | 20231128 | 144800 | 2387921020 | 10760 | 10730 | 10760 | 10730 | 3591 |
| 231 | 20231128 | 144700 | 2349382750 | 10720 | 10730 | 10730 | 10720 | 114 |
| 232 | 20231128 | 144600 | 2348159560 | 10730 | 10730 | 10730 | 10730 | 38 |
| 233 | 20231128 | 144500 | 2347751820 | 10730 | 10720 | 10730 | 10720 | 1358 |
| 234 | 20231128 | 144400 | 2333193860 | 10730 | 10730 | 10730 | 10730 | 217 |
| 235 | 20231128 | 144300 | 2330865450 | 10740 | 10740 | 10740 | 10740 | 78 |
| 236 | 20231128 | 144200 | 2330027730 | 10740 | 10750 | 10750 | 10740 | 300 |
| 237 | 20231128 | 144100 | 2326803730 | 10750 | 10750 | 10750 | 10750 | 71 |
| 238 | 20231128 | 144000 | 2326040480 | 10750 | 10740 | 10750 | 10740 | 103 |
| 239 | 20231128 | 143900 | 2324934250 | 10740 | 10740 | 10740 | 10740 | 100 |
| 240 | 20231128 | 143800 | 2323860250 | 10740 | 10730 | 10740 | 10730 | 33 |
| 241 | 20231128 | 143700 | 2323506140 | 10740 | 10740 | 10740 | 10740 | 3 |
| 242 | 20231128 | 143600 | 2323473920 | 10750 | 10750 | 10750 | 10720 | 2132 |
| 243 | 20231128 | 143500 | 2300597620 | 10740 | 10740 | 10740 | 10740 | 0 |
| 244 | 20231128 | 143400 | 2300597620 | 10740 | 10740 | 10740 | 10740 | 1 |
| 245 | 20231128 | 143300 | 2300586880 | 10760 | 10760 | 10760 | 10760 | 1 |
| 246 | 20231128 | 143200 | 2300576120 | 10740 | 10740 | 10740 | 10730 | 48 |
| 247 | 20231128 | 143100 | 2300060960 | 10740 | 10740 | 10740 | 10740 | 20 |
| 248 | 20231128 | 143000 | 2299846160 | 10740 | 10740 | 10740 | 10740 | 424 |
| 249 | 20231128 | 142900 | 2295292400 | 10740 | 10740 | 10740 | 10740 | 477 |
| 250 | 20231128 | 142800 | 2290169420 | 10740 | 10740 | 10740 | 10740 | 338 |
| 251 | 20231128 | 142700 | 2286539300 | 10740 | 10760 | 10760 | 10740 | 2015 |
| 252 | 20231128 | 142600 | 2264881780 | 10760 | 10760 | 10760 | 10760 | 46 |
| 253 | 20231128 | 142500 | 2264386820 | 10760 | 10760 | 10760 | 10760 | 10 |
| 254 | 20231128 | 142400 | 2264279220 | 10760 | 10760 | 10760 | 10760 | 10 |
| 255 | 20231128 | 142300 | 2264171620 | 10760 | 10760 | 10760 | 10760 | 221 |
| 256 | 20231128 | 142200 | 2261793660 | 10760 | 10770 | 10770 | 10760 | 297 |
| 257 | 20231128 | 142100 | 2258595900 | 10770 | 10770 | 10770 | 10760 | 25 |
| 258 | 20231128 | 142000 | 2258326750 | 10750 | 10750 | 10750 | 10750 | 0 |
| 259 | 20231128 | 141900 | 2258326750 | 10750 | 10750 | 10750 | 10750 | 0 |
| 260 | 20231128 | 141800 | 2258326750 | 10750 | 10750 | 10750 | 10750 | 0 |
| 261 | 20231128 | 141700 | 2258326750 | 10750 | 10750 | 10750 | 10750 | 0 |
| 262 | 20231128 | 141600 | 2258326750 | 10750 | 10750 | 10750 | 10750 | 0 |
| 263 | 20231128 | 141500 | 2258326750 | 10750 | 10750 | 10750 | 10750 | 1 |
| 264 | 20231128 | 141400 | 2258316000 | 10750 | 10750 | 10750 | 10750 | 0 |
| 265 | 20231128 | 141300 | 2258316000 | 10750 | 10770 | 10770 | 10750 | 68 |
| 266 | 20231128 | 141200 | 2257584980 | 10760 | 10760 | 10760 | 10760 | 20 |
| 267 | 20231128 | 141100 | 2257369780 | 10760 | 10760 | 10760 | 10760 | 67 |
| 268 | 20231128 | 141000 | 2256648860 | 10750 | 10750 | 10750 | 10750 | 151 |
| 269 | 20231128 | 140900 | 2255025610 | 10750 | 10760 | 10760 | 10750 | 62 |
| 270 | 20231128 | 140800 | 2254359100 | 10750 | 10760 | 10760 | 10750 | 152 |
| 271 | 20231128 | 140700 | 2252725050 | 10760 | 10760 | 10760 | 10760 | 6 |
| 272 | 20231128 | 140600 | 2252660490 | 10770 | 10770 | 10770 | 10750 | 22 |
| 273 | 20231128 | 140500 | 2252423750 | 10750 | 10760 | 10760 | 10750 | 421 |
| 274 | 20231128 | 140400 | 2247894000 | 10770 | 10760 | 10770 | 10760 | 72 |
| 275 | 20231128 | 140300 | 2247118960 | 10770 | 10770 | 10770 | 10770 | 50 |
| 276 | 20231128 | 140200 | 2246580460 | 10770 | 10770 | 10770 | 10770 | 313 |
| 277 | 20231128 | 140100 | 2243209450 | 10760 | 10750 | 10760 | 10750 | 509 |
| 278 | 20231128 | 140000 | 2237737260 | 10760 | 10760 | 10760 | 10760 | 81 |
| 279 | 20231128 | 135900 | 2236865700 | 10760 | 10750 | 10760 | 10750 | 65 |
| 280 | 20231128 | 135800 | 2236166800 | 10750 | 10760 | 10760 | 10750 | 296 |
| 281 | 20231128 | 135700 | 2232984750 | 10770 | 10770 | 10770 | 10770 | 101 |
| 282 | 20231128 | 135600 | 2231896980 | 10750 | 10750 | 10750 | 10750 | 305 |
| 283 | 20231128 | 135500 | 2228618230 | 10740 | 10740 | 10740 | 10740 | 1 |
| 284 | 20231128 | 135400 | 2228607490 | 10740 | 10770 | 10770 | 10740 | 1081 |
| 285 | 20231128 | 135300 | 2216983220 | 10770 | 10780 | 10780 | 10770 | 42 |
| 286 | 20231128 | 135200 | 2216530870 | 10790 | 10790 | 10790 | 10790 | 92 |
| 287 | 20231128 | 135100 | 2215538190 | 10790 | 10790 | 10790 | 10790 | 10 |
| 288 | 20231128 | 135000 | 2215430290 | 10790 | 10770 | 10790 | 10770 | 108 |
| 289 | 20231128 | 134900 | 2214265170 | 10780 | 10780 | 10780 | 10780 | 33 |
| 290 | 20231128 | 134800 | 2213909430 | 10790 | 10790 | 10790 | 10790 | 570 |
| 291 | 20231128 | 134700 | 2207759130 | 10780 | 10770 | 10780 | 10770 | 483 |
| 292 | 20231128 | 134600 | 2202557150 | 10770 | 10760 | 10770 | 10740 | 178 |
| 293 | 20231128 | 134500 | 2200642570 | 10760 | 10760 | 10760 | 10760 | 195 |
| 294 | 20231128 | 134400 | 2198544370 | 10740 | 10740 | 10740 | 10740 | 122 |
| 295 | 20231128 | 134300 | 2197234090 | 10750 | 10750 | 10750 | 10750 | 0 |
| 296 | 20231128 | 134200 | 2197234090 | 10750 | 10760 | 10760 | 10750 | 155 |
| 297 | 20231128 | 134100 | 2195566780 | 10760 | 10740 | 10760 | 10740 | 6 |
| 298 | 20231128 | 134000 | 2195502290 | 10750 | 10750 | 10750 | 10750 | 6 |
| 299 | 20231128 | 133900 | 2195437790 | 10760 | 10760 | 10760 | 10760 | 0 |
| 300 | 20231128 | 133800 | 2195437790 | 10760 | 10760 | 10760 | 10760 | 90 |
| 301 | 20231128 | 133700 | 2194469390 | 10740 | 10740 | 10740 | 10740 | 43 |
| 302 | 20231128 | 133600 | 2194007570 | 10740 | 10750 | 10750 | 10740 | 53 |
| 303 | 20231128 | 133500 | 2193438060 | 10760 | 10760 | 10760 | 10760 | 0 |
| 304 | 20231128 | 133400 | 2193438060 | 10760 | 10760 | 10760 | 10760 | 21 |
| 305 | 20231128 | 133300 | 2193212100 | 10770 | 10750 | 10770 | 10730 | 122 |
| 306 | 20231128 | 133200 | 2191900800 | 10750 | 10730 | 10750 | 10730 | 426 |
| 307 | 20231128 | 133100 | 2187326040 | 10740 | 10730 | 10740 | 10730 | 100 |
| 308 | 20231128 | 133000 | 2186252940 | 10740 | 10730 | 10740 | 10730 | 112 |
| 309 | 20231128 | 132900 | 2185051170 | 10740 | 10740 | 10740 | 10740 | 177 |
| 310 | 20231128 | 132800 | 2183150190 | 10730 | 10730 | 10730 | 10730 | 0 |
| 311 | 20231128 | 132700 | 2183150190 | 10730 | 10730 | 10730 | 10730 | 113 |
| 312 | 20231128 | 132600 | 2181937700 | 10730 | 10730 | 10730 | 10730 | 0 |
| 313 | 20231128 | 132500 | 2181937700 | 10730 | 10730 | 10730 | 10730 | 88 |
| 314 | 20231128 | 132400 | 2180993460 | 10730 | 10730 | 10730 | 10730 | 0 |
| 315 | 20231128 | 132300 | 2180993460 | 10730 | 10730 | 10750 | 10730 | 395 |
| 316 | 20231128 | 132200 | 2176748950 | 10730 | 10730 | 10730 | 10730 | 0 |
| 317 | 20231128 | 132100 | 2176748950 | 10730 | 10730 | 10730 | 10730 | 399 |
| 318 | 20231128 | 132000 | 2172467680 | 10730 | 10730 | 10740 | 10720 | 127 |
| 319 | 20231128 | 131900 | 2171105480 | 10740 | 10720 | 10740 | 10720 | 319 |
| 320 | 20231128 | 131800 | 2167685500 | 10720 | 10720 | 10720 | 10720 | 6 |
| 321 | 20231128 | 131700 | 2167621180 | 10710 | 10730 | 10730 | 10710 | 364 |
| 322 | 20231128 | 131600 | 2163722110 | 10750 | 10750 | 10750 | 10750 | 148 |
| 323 | 20231128 | 131500 | 2162131110 | 10750 | 10750 | 10750 | 10750 | 0 |
| 324 | 20231128 | 131400 | 2162131110 | 10750 | 10750 | 10750 | 10750 | 0 |
| 325 | 20231128 | 131300 | 2162131110 | 10750 | 10720 | 10750 | 10710 | 270 |
| 326 | 20231128 | 131200 | 2159239180 | 10750 | 10720 | 10750 | 10720 | 601 |
| 327 | 20231128 | 131100 | 2152796160 | 10720 | 10740 | 10740 | 10710 | 726 |
| 328 | 20231128 | 131000 | 2145010420 | 10740 | 10750 | 10750 | 10740 | 8 |
| 329 | 20231128 | 130900 | 2144924450 | 10740 | 10710 | 10740 | 10710 | 76 |
| 330 | 20231128 | 130800 | 2144109730 | 10720 | 10720 | 10720 | 10710 | 230 |
| 331 | 20231128 | 130700 | 2141644770 | 10720 | 10720 | 10730 | 10720 | 251 |
| 332 | 20231128 | 130600 | 2138952740 | 10720 | 10720 | 10720 | 10720 | 5 |
| 333 | 20231128 | 130500 | 2138899140 | 10740 | 10740 | 10740 | 10740 | 1246 |
| 334 | 20231128 | 130400 | 2125517100 | 10750 | 10750 | 10750 | 10750 | 50 |
| 335 | 20231128 | 130300 | 2124979600 | 10740 | 10740 | 10740 | 10740 | 70 |
| 336 | 20231128 | 130200 | 2124227800 | 10740 | 10750 | 10790 | 10740 | 664 |
| 337 | 20231128 | 130100 | 2117085240 | 10740 | 10710 | 10740 | 10710 | 634 |
| 338 | 20231128 | 130000 | 2110278390 | 10710 | 10720 | 10720 | 10710 | 1083 |
| 339 | 20231128 | 125900 | 2098675880 | 10720 | 10720 | 10720 | 10720 | 55 |
| 340 | 20231128 | 125800 | 2098086280 | 10720 | 10710 | 10770 | 10710 | 506 |
| 341 | 20231128 | 125700 | 2092661520 | 10720 | 10710 | 10720 | 10710 | 434 |
| 342 | 20231128 | 125600 | 2088010670 | 10710 | 10750 | 10750 | 10710 | 859 |
| 343 | 20231128 | 125500 | 2078809590 | 10790 | 10790 | 10790 | 10790 | 0 |
| 344 | 20231128 | 125400 | 2078809590 | 10790 | 10790 | 10790 | 10790 | 0 |
| 345 | 20231128 | 125300 | 2078809590 | 10790 | 10740 | 10790 | 10720 | 787 |
| 346 | 20231128 | 125200 | 2070365580 | 10740 | 10750 | 10750 | 10740 | 989 |
| 347 | 20231128 | 125100 | 2059735330 | 10750 | 10800 | 10800 | 10750 | 448 |
| 348 | 20231128 | 125000 | 2054919230 | 10750 | 10800 | 10800 | 10750 | 3010 |
| 349 | 20231128 | 124900 | 2022559880 | 10800 | 10760 | 10800 | 10760 | 183 |
| 350 | 20231128 | 124800 | 2020589360 | 10760 | 10760 | 10760 | 10760 | 448 |
| 351 | 20231128 | 124700 | 2015768880 | 10800 | 10760 | 10800 | 10760 | 21 |
| 352 | 20231128 | 124600 | 2015542880 | 10760 | 10800 | 10800 | 10760 | 787 |
| 353 | 20231128 | 124500 | 2007065510 | 10800 | 10800 | 10800 | 10800 | 727 |
| 354 | 20231128 | 124400 | 1999213910 | 10800 | 10800 | 10800 | 10770 | 123 |
| 355 | 20231128 | 124300 | 1997888720 | 10800 | 10760 | 10800 | 10750 | 489 |
| 356 | 20231128 | 124200 | 1992623460 | 10760 | 10760 | 10760 | 10760 | 0 |
| 357 | 20231128 | 124100 | 1992623460 | 10760 | 10760 | 10760 | 10760 | 13 |
| 358 | 20231128 | 124000 | 1992483580 | 10760 | 10760 | 10760 | 10760 | 17 |
| 359 | 20231128 | 123900 | 1992300660 | 10780 | 10780 | 10780 | 10780 | 14 |
| 360 | 20231128 | 123800 | 1992149740 | 10780 | 10760 | 10780 | 10750 | 542 |
| 361 | 20231128 | 123700 | 1986321710 | 10750 | 10750 | 10750 | 10750 | 0 |
| 362 | 20231128 | 123600 | 1986321710 | 10750 | 10800 | 10800 | 10750 | 122 |
| 363 | 20231128 | 123500 | 1985009950 | 10750 | 10760 | 10760 | 10750 | 272 |
| 364 | 20231128 | 123400 | 1982083280 | 10760 | 10760 | 10760 | 10760 | 194 |
| 365 | 20231128 | 123300 | 1979995840 | 10760 | 10770 | 10770 | 10760 | 400 |
| 366 | 20231128 | 123200 | 1975689780 | 10800 | 10780 | 10800 | 10780 | 384 |
| 367 | 20231128 | 123100 | 1971546000 | 10780 | 10780 | 10780 | 10780 | 20 |
| 368 | 20231128 | 123000 | 1971330400 | 10780 | 10780 | 10780 | 10780 | 19 |
| 369 | 20231128 | 122900 | 1971125580 | 10780 | 10780 | 10780 | 10780 | 64 |
| 370 | 20231128 | 122800 | 1970435660 | 10780 | 10780 | 10780 | 10780 | 120 |
| 371 | 20231128 | 122700 | 1969142060 | 10780 | 10750 | 10780 | 10750 | 3575 |
| 372 | 20231128 | 122600 | 1930707370 | 10750 | 10770 | 10770 | 10750 | 4549 |
| 373 | 20231128 | 122500 | 1881755190 | 10770 | 10770 | 10780 | 10770 | 292 |
| 374 | 20231128 | 122400 | 1878610330 | 10780 | 10790 | 10790 | 10780 | 149 |
| 375 | 20231128 | 122300 | 1877003400 | 10790 | 10800 | 10800 | 10790 | 70 |
| 376 | 20231128 | 122200 | 1876248090 | 10800 | 10790 | 10800 | 10770 | 3467 |
| 377 | 20231128 | 122100 | 1838904380 | 10780 | 10780 | 10780 | 10780 | 290 |
| 378 | 20231128 | 122000 | 1835778180 | 10780 | 10780 | 10780 | 10780 | 109 |
| 379 | 20231128 | 121900 | 1834603160 | 10780 | 10780 | 10780 | 10780 | 14 |
| 380 | 20231128 | 121800 | 1834452240 | 10780 | 10790 | 10790 | 10780 | 1255 |
| 381 | 20231128 | 121700 | 1820921050 | 10790 | 10790 | 10790 | 10790 | 114 |
| 382 | 20231128 | 121600 | 1819690990 | 10850 | 10820 | 10870 | 10780 | 1179 |
| 383 | 20231128 | 121500 | 1806886340 | 10810 | 10790 | 10810 | 10780 | 35 |
| 384 | 20231128 | 121400 | 1806508540 | 10810 | 10810 | 10810 | 10810 | 9 |
| 385 | 20231128 | 121300 | 1806411250 | 10800 | 10800 | 10800 | 10800 | 3 |
| 386 | 20231128 | 121200 | 1806378850 | 10800 | 10800 | 10800 | 10800 | 25 |
| 387 | 20231128 | 121100 | 1806108850 | 10780 | 10810 | 10810 | 10780 | 3 |
| 388 | 20231128 | 121000 | 1806076480 | 10810 | 10790 | 10810 | 10780 | 169 |
| 389 | 20231128 | 120900 | 1804254250 | 10790 | 10810 | 10810 | 10770 | 6214 |
| 390 | 20231128 | 120800 | 1737197680 | 10810 | 10810 | 10810 | 10810 | 32 |
| 391 | 20231128 | 120700 | 1736851760 | 10810 | 10810 | 10810 | 10810 | 200 |
| 392 | 20231128 | 120600 | 1734689760 | 10810 | 10810 | 10810 | 10810 | 100 |
| 393 | 20231128 | 120500 | 1733608760 | 10810 | 10810 | 10810 | 10810 | 28 |
| 394 | 20231128 | 120400 | 1733306080 | 10810 | 10810 | 10810 | 10810 | 71 |
| 395 | 20231128 | 120300 | 1732538570 | 10810 | 10850 | 10850 | 10810 | 13 |
| 396 | 20231128 | 120200 | 1732398000 | 10850 | 10850 | 10850 | 10850 | 0 |
| 397 | 20231128 | 120100 | 1732398000 | 10850 | 10830 | 10850 | 10800 | 2756 |
| 398 | 20231128 | 120000 | 1702622340 | 10860 | 10860 | 10860 | 10860 | 1 |
| 399 | 20231128 | 115900 | 1702611480 | 10860 | 10860 | 10860 | 10860 | 29 |
| 400 | 20231128 | 115800 | 1702296540 | 10870 | 10870 | 10870 | 10870 | 0 |
| 401 | 20231128 | 115700 | 1702296540 | 10870 | 10810 | 10870 | 10810 | 4 |
| 402 | 20231128 | 115600 | 1702253240 | 10820 | 10820 | 10820 | 10820 | 378 |
| 403 | 20231128 | 115500 | 1698163280 | 10820 | 10830 | 10830 | 10820 | 1415 |
| 404 | 20231128 | 115400 | 1682852780 | 10830 | 10830 | 10830 | 10830 | 28 |
| 405 | 20231128 | 115300 | 1682549540 | 10820 | 10850 | 10850 | 10820 | 2148 |
| 406 | 20231128 | 115200 | 1659258220 | 10810 | 10800 | 10850 | 10800 | 315 |
| 407 | 20231128 | 115100 | 1655852730 | 10850 | 10840 | 10850 | 10790 | 5175 |
| 408 | 20231128 | 115000 | 1599925650 | 10820 | 10820 | 10840 | 10820 | 490 |
| 409 | 20231128 | 114900 | 1594623250 | 10820 | 10810 | 10820 | 10810 | 72 |
| 410 | 20231128 | 114800 | 1593844830 | 10810 | 10840 | 10840 | 10810 | 138 |
| 411 | 20231128 | 114700 | 1592351570 | 10880 | 10890 | 10890 | 10810 | 5605 |
| 412 | 20231128 | 114600 | 1531619740 | 10890 | 10890 | 10890 | 10890 | 75 |
| 413 | 20231128 | 114500 | 1530802990 | 10890 | 10900 | 10900 | 10890 | 354 |
| 414 | 20231128 | 114400 | 1526947830 | 10900 | 10900 | 10900 | 10900 | 1794 |
| 415 | 20231128 | 114300 | 1507393230 | 10900 | 10920 | 10920 | 10900 | 3509 |
| 416 | 20231128 | 114200 | 1469134770 | 10920 | 10920 | 10920 | 10910 | 437 |
| 417 | 20231128 | 114100 | 1464363970 | 10920 | 10920 | 10930 | 10920 | 173 |
| 418 | 20231128 | 114000 | 1462474800 | 10920 | 10920 | 10920 | 10920 | 19 |
| 419 | 20231128 | 113900 | 1462267320 | 10920 | 10920 | 10920 | 10920 | 1 |
| 420 | 20231128 | 113800 | 1462256400 | 10910 | 10920 | 10920 | 10910 | 209 |
| 421 | 20231128 | 113700 | 1459974220 | 10920 | 10920 | 10920 | 10920 | 0 |
| 422 | 20231128 | 113600 | 1459974220 | 10920 | 10940 | 10940 | 10910 | 876 |
| 423 | 20231128 | 113500 | 1450400610 | 10940 | 10940 | 10940 | 10940 | 0 |
| 424 | 20231128 | 113400 | 1450400610 | 10940 | 10940 | 10940 | 10940 | 0 |
| 425 | 20231128 | 113300 | 1450400610 | 10940 | 10940 | 10940 | 10940 | 7 |
| 426 | 20231128 | 113200 | 1450324030 | 10960 | 10960 | 10960 | 10960 | 10 |
| 427 | 20231128 | 113100 | 1450214430 | 10980 | 10960 | 10980 | 10960 | 58 |
| 428 | 20231128 | 113000 | 1449578730 | 10960 | 10960 | 10960 | 10960 | 279 |
| 429 | 20231128 | 112900 | 1446520890 | 10960 | 10960 | 10960 | 10960 | 0 |
| 430 | 20231128 | 112800 | 1446520890 | 10960 | 10960 | 10960 | 10960 | 1 |
| 431 | 20231128 | 112700 | 1446509930 | 10930 | 10930 | 10930 | 10930 | 0 |
| 432 | 20231128 | 112600 | 1446509930 | 10930 | 10930 | 10930 | 10930 | 302 |
| 433 | 20231128 | 112500 | 1443209070 | 10920 | 10920 | 10920 | 10920 | 28 |
| 434 | 20231128 | 112400 | 1442903310 | 10920 | 10940 | 10940 | 10920 | 252 |
| 435 | 20231128 | 112300 | 1440148330 | 10940 | 10930 | 10940 | 10930 | 14 |
| 436 | 20231128 | 112200 | 1439995300 | 10920 | 10920 | 10920 | 10920 | 0 |
| 437 | 20231128 | 112100 | 1439995300 | 10920 | 10920 | 10920 | 10920 | 0 |
| 438 | 20231128 | 112000 | 1439995300 | 10920 | 10920 | 10920 | 10920 | 139 |
| 439 | 20231128 | 111900 | 1438477420 | 10920 | 10940 | 10940 | 10900 | 4359 |
| 440 | 20231128 | 111800 | 1390901820 | 10930 | 10940 | 10940 | 10930 | 230 |
| 441 | 20231128 | 111700 | 1388386600 | 10940 | 10940 | 10940 | 10940 | 40 |
| 442 | 20231128 | 111600 | 1387949000 | 10940 | 10940 | 10940 | 10940 | 58 |
| 443 | 20231128 | 111500 | 1387314480 | 10940 | 10940 | 10940 | 10940 | 44 |
| 444 | 20231128 | 111400 | 1386833120 | 10940 | 10940 | 10940 | 10940 | 0 |
| 445 | 20231128 | 111300 | 1386833120 | 10940 | 10950 | 10950 | 10940 | 190 |
| 446 | 20231128 | 111200 | 1384754500 | 10940 | 10940 | 10940 | 10940 | 0 |
| 447 | 20231128 | 111100 | 1384754500 | 10940 | 10940 | 10940 | 10940 | 200 |
| 448 | 20231128 | 111000 | 1382566500 | 10990 | 10990 | 10990 | 10990 | 0 |
| 449 | 20231128 | 110900 | 1382566500 | 10990 | 10960 | 10990 | 10930 | 1932 |
| 450 | 20231128 | 110800 | 1361409200 | 11010 | 11000 | 11020 | 11000 | 41 |
| 451 | 20231128 | 110700 | 1360957740 | 11010 | 10980 | 11010 | 10980 | 24 |
| 452 | 20231128 | 110600 | 1360693620 | 10960 | 10990 | 10990 | 10960 | 119 |
| 453 | 20231128 | 110500 | 1359387310 | 10990 | 10990 | 10990 | 10990 | 20 |
| 454 | 20231128 | 110400 | 1359167510 | 10990 | 10990 | 10990 | 10990 | 18 |
| 455 | 20231128 | 110300 | 1358969690 | 10990 | 10990 | 11010 | 10990 | 405 |
| 456 | 20231128 | 110200 | 1354514390 | 10990 | 10990 | 10990 | 10990 | 87 |
| 457 | 20231128 | 110100 | 1353558260 | 10990 | 10990 | 10990 | 10990 | 13 |
| 458 | 20231128 | 110000 | 1353415390 | 10990 | 10990 | 10990 | 10990 | 0 |
| 459 | 20231128 | 105900 | 1353415390 | 10990 | 10990 | 10990 | 10990 | 353 |
| 460 | 20231128 | 105800 | 1349535920 | 10990 | 10990 | 11010 | 10990 | 178 |
| 461 | 20231128 | 105700 | 1347579500 | 10960 | 10960 | 10960 | 10960 | 101 |
| 462 | 20231128 | 105600 | 1346472540 | 10960 | 11000 | 11000 | 10960 | 2223 |
| 463 | 20231128 | 105500 | 1322094180 | 11010 | 11000 | 11010 | 11000 | 20 |
| 464 | 20231128 | 105400 | 1321874080 | 11000 | 11010 | 11010 | 11000 | 586 |
| 465 | 20231128 | 105300 | 1315423490 | 11020 | 11020 | 11030 | 11020 | 490 |
| 466 | 20231128 | 105200 | 1310021480 | 11020 | 11020 | 11020 | 11020 | 31 |
| 467 | 20231128 | 105100 | 1309679860 | 11020 | 11020 | 11020 | 11020 | 33 |
| 468 | 20231128 | 105000 | 1309316200 | 11010 | 11010 | 11010 | 11010 | 43 |
| 469 | 20231128 | 104900 | 1308842770 | 11010 | 11010 | 11010 | 11010 | 100 |
| 470 | 20231128 | 104800 | 1307741770 | 11010 | 11000 | 11010 | 11000 | 140 |
| 471 | 20231128 | 104700 | 1306201040 | 11000 | 10990 | 11010 | 10990 | 468 |
| 472 | 20231128 | 104600 | 1301055030 | 11000 | 11010 | 11010 | 11000 | 498 |
| 473 | 20231128 | 104500 | 1295576040 | 11040 | 11020 | 11040 | 11010 | 193 |
| 474 | 20231128 | 104400 | 1293448730 | 11010 | 11010 | 11020 | 11000 | 680 |
| 475 | 20231128 | 104300 | 1285963060 | 11030 | 11030 | 11030 | 11020 | 478 |
| 476 | 20231128 | 104200 | 1280692970 | 11030 | 11040 | 11040 | 11030 | 456 |
| 477 | 20231128 | 104100 | 1275662700 | 11050 | 11040 | 11050 | 11040 | 864 |
| 478 | 20231128 | 104000 | 1266118140 | 11040 | 11050 | 11050 | 11040 | 466 |
| 479 | 20231128 | 103900 | 1260968910 | 11070 | 11070 | 11070 | 11070 | 0 |
| 480 | 20231128 | 103800 | 1260968910 | 11070 | 11080 | 11080 | 11070 | 19 |
| 481 | 20231128 | 103700 | 1260758550 | 11010 | 11030 | 11100 | 11010 | 1304 |
| 482 | 20231128 | 103600 | 1246340750 | 11030 | 11020 | 11030 | 11010 | 123 |
| 483 | 20231128 | 103500 | 1244984840 | 11020 | 11050 | 11050 | 11020 | 451 |
| 484 | 20231128 | 103400 | 1240007570 | 11050 | 11040 | 11050 | 11030 | 209 |
| 485 | 20231128 | 103300 | 1237699430 | 11040 | 11040 | 11040 | 11040 | 43 |
| 486 | 20231128 | 103200 | 1237224710 | 11040 | 11030 | 11040 | 11030 | 496 |
| 487 | 20231128 | 103100 | 1231753210 | 11050 | 11000 | 11080 | 11000 | 66 |
| 488 | 20231128 | 103000 | 1231025120 | 11000 | 11010 | 11030 | 11000 | 492 |
| 489 | 20231128 | 102900 | 1225608490 | 11000 | 10980 | 11000 | 10980 | 1002 |
| 490 | 20231128 | 102800 | 1214596400 | 10970 | 10970 | 10980 | 10950 | 667 |
| 491 | 20231128 | 102700 | 1207279630 | 10960 | 10970 | 10970 | 10960 | 348 |
| 492 | 20231128 | 102600 | 1203463230 | 10970 | 11000 | 11000 | 10970 | 592 |
| 493 | 20231128 | 102500 | 1196961110 | 11000 | 11000 | 11000 | 10990 | 1060 |
| 494 | 20231128 | 102400 | 1185308710 | 11040 | 11060 | 11090 | 10980 | 4812 |
| 495 | 20231128 | 102300 | 1132379620 | 11100 | 11050 | 11100 | 11030 | 1459 |
| 496 | 20231128 | 102200 | 1116228620 | 11060 | 11070 | 11190 | 11030 | 4312 |
| 497 | 20231128 | 102100 | 1068403010 | 11030 | 11210 | 11210 | 11030 | 3522 |
| 498 | 20231128 | 102000 | 1029364130 | 11210 | 11020 | 11260 | 11020 | 16888 |
| 499 | 20231128 | 101900 | 840732210 | 11020 | 10990 | 11020 | 10990 | 386 |
| 500 | 20231128 | 101800 | 836481250 | 10990 | 10950 | 10990 | 10940 | 616 |
| 501 | 20231128 | 101700 | 829739080 | 10950 | 10980 | 10980 | 10950 | 1040 |
| 502 | 20231128 | 101600 | 818328420 | 11000 | 11000 | 11020 | 11000 | 376 |
| 503 | 20231128 | 101500 | 814187600 | 11000 | 11020 | 11030 | 11000 | 312 |
| 504 | 20231128 | 101400 | 810749740 | 11020 | 11000 | 11020 | 10990 | 2311 |
| 505 | 20231128 | 101300 | 785318740 | 11000 | 10990 | 11000 | 10980 | 1204 |
| 506 | 20231128 | 101200 | 772085210 | 10970 | 10960 | 10980 | 10950 | 1062 |
| 507 | 20231128 | 101100 | 760431650 | 10950 | 10920 | 10980 | 10920 | 11115 |
| 508 | 20231128 | 101000 | 638892410 | 10920 | 10900 | 10920 | 10900 | 1389 |
| 509 | 20231128 | 100900 | 623725790 | 10900 | 10880 | 10900 | 10880 | 140 |
| 510 | 20231128 | 100800 | 622200510 | 10880 | 10860 | 10880 | 10860 | 255 |
| 511 | 20231128 | 100700 | 619428740 | 10860 | 10860 | 10860 | 10860 | 57 |
| 512 | 20231128 | 100600 | 618809720 | 10860 | 10860 | 10860 | 10860 | 22 |
| 513 | 20231128 | 100500 | 618570800 | 10860 | 10870 | 10870 | 10860 | 452 |
| 514 | 20231128 | 100400 | 613661110 | 10880 | 10880 | 10880 | 10880 | 16 |
| 515 | 20231128 | 100300 | 613487030 | 10860 | 10880 | 10880 | 10860 | 636 |
| 516 | 20231128 | 100200 | 606573520 | 10880 | 10880 | 10880 | 10870 | 124 |
| 517 | 20231128 | 100100 | 605224660 | 10880 | 10900 | 10910 | 10880 | 575 |
| 518 | 20231128 | 100000 | 598957210 | 10890 | 10890 | 10900 | 10890 | 253 |
| 519 | 20231128 | 095900 | 596201020 | 10890 | 10890 | 10890 | 10890 | 213 |
| 520 | 20231128 | 095800 | 593881450 | 10910 | 10910 | 10910 | 10910 | 0 |
| 521 | 20231128 | 095700 | 593881450 | 10910 | 10910 | 10910 | 10910 | 0 |
| 522 | 20231128 | 095600 | 593881450 | 10910 | 10910 | 10910 | 10900 | 63 |
| 523 | 20231128 | 095500 | 593194700 | 10910 | 10910 | 10910 | 10910 | 50 |
| 524 | 20231128 | 095400 | 592649200 | 10890 | 10890 | 10890 | 10890 | 220 |
| 525 | 20231128 | 095300 | 590253400 | 10900 | 10900 | 10900 | 10900 | 229 |
| 526 | 20231128 | 095200 | 587757300 | 10920 | 10920 | 10920 | 10920 | 177 |
| 527 | 20231128 | 095100 | 585824460 | 10920 | 10930 | 10930 | 10920 | 44 |
| 528 | 20231128 | 095000 | 585343960 | 10930 | 10930 | 10930 | 10930 | 2 |
| 529 | 20231128 | 094900 | 585322100 | 10920 | 10920 | 10920 | 10920 | 285 |
| 530 | 20231128 | 094800 | 582209900 | 10920 | 10930 | 10930 | 10920 | 18 |
| 531 | 20231128 | 094700 | 582013190 | 10930 | 10930 | 10930 | 10930 | 1214 |
| 532 | 20231128 | 094600 | 568744170 | 10940 | 10940 | 10950 | 10940 | 571 |
| 533 | 20231128 | 094500 | 562497280 | 10940 | 10920 | 10950 | 10920 | 2213 |
| 534 | 20231128 | 094400 | 538318840 | 10900 | 10880 | 10910 | 10880 | 2693 |
| 535 | 20231128 | 094300 | 508954410 | 10880 | 10880 | 10880 | 10880 | 112 |
| 536 | 20231128 | 094200 | 507735850 | 10890 | 10890 | 10890 | 10890 | 0 |
| 537 | 20231128 | 094100 | 507735850 | 10890 | 10890 | 10890 | 10890 | 15 |
| 538 | 20231128 | 094000 | 507572500 | 10860 | 10890 | 10890 | 10860 | 314 |
| 539 | 20231128 | 093900 | 504162250 | 10890 | 10880 | 10890 | 10880 | 240 |
| 540 | 20231128 | 093800 | 501549540 | 10880 | 10860 | 10880 | 10860 | 67 |
| 541 | 20231128 | 093700 | 500820820 | 10860 | 10880 | 10900 | 10860 | 907 |
| 542 | 20231128 | 093600 | 490959600 | 10880 | 10880 | 10880 | 10880 | 1 |
| 543 | 20231128 | 093500 | 490948720 | 10860 | 10890 | 10890 | 10860 | 22 |
| 544 | 20231128 | 093400 | 490709770 | 10890 | 10860 | 10890 | 10860 | 11 |
| 545 | 20231128 | 093300 | 490590040 | 10890 | 10860 | 10890 | 10860 | 127 |
| 546 | 20231128 | 093200 | 489210030 | 10860 | 10890 | 10890 | 10860 | 116 |
| 547 | 20231128 | 093100 | 487950210 | 10840 | 10860 | 10860 | 10840 | 184 |
| 548 | 20231128 | 093000 | 485953090 | 10820 | 10820 | 10860 | 10820 | 612 |
| 549 | 20231128 | 092900 | 479328210 | 10820 | 10830 | 10830 | 10820 | 485 |
| 550 | 20231128 | 092800 | 474079450 | 10860 | 10840 | 10860 | 10820 | 1583 |
| 551 | 20231128 | 092700 | 456934500 | 10830 | 10830 | 10850 | 10830 | 22 |
| 552 | 20231128 | 092600 | 456696220 | 10850 | 10870 | 10870 | 10810 | 3481 |
| 553 | 20231128 | 092500 | 418949710 | 10880 | 10880 | 10880 | 10880 | 230 |
| 554 | 20231128 | 092400 | 416447310 | 10880 | 10890 | 10900 | 10880 | 422 |
| 555 | 20231128 | 092300 | 411855640 | 10890 | 10890 | 10890 | 10890 | 100 |
| 556 | 20231128 | 092200 | 410766640 | 10890 | 10890 | 10890 | 10860 | 365 |
| 557 | 20231128 | 092100 | 406793290 | 10850 | 10870 | 10870 | 10850 | 763 |
| 558 | 20231128 | 092000 | 398507250 | 10870 | 10880 | 10890 | 10870 | 110 |
| 559 | 20231128 | 091900 | 397310070 | 10890 | 10940 | 10940 | 10890 | 163 |
| 560 | 20231128 | 091800 | 395530600 | 10940 | 10850 | 10940 | 10850 | 1008 |
| 561 | 20231128 | 091700 | 384577400 | 10860 | 10860 | 10860 | 10850 | 216 |
| 562 | 20231128 | 091600 | 382231860 | 10860 | 10870 | 10880 | 10850 | 2232 |
| 563 | 20231128 | 091500 | 357991200 | 10870 | 10870 | 10880 | 10850 | 1681 |
| 564 | 20231128 | 091400 | 339737700 | 10860 | 10860 | 10860 | 10850 | 378 |
| 565 | 20231128 | 091300 | 335634010 | 10880 | 10870 | 10880 | 10850 | 1243 |
| 566 | 20231128 | 091200 | 322126040 | 10870 | 10880 | 10880 | 10860 | 489 |
| 567 | 20231128 | 091100 | 316810580 | 10860 | 10920 | 10960 | 10860 | 25 |
| 568 | 20231128 | 091000 | 316538540 | 10920 | 10930 | 10930 | 10830 | 6034 |
| 569 | 20231128 | 090900 | 250983930 | 10890 | 10970 | 10970 | 10880 | 1071 |
| 570 | 20231128 | 090800 | 239323150 | 10970 | 10890 | 10970 | 10880 | 1663 |
| 571 | 20231128 | 090700 | 221199310 | 10880 | 10930 | 10980 | 10880 | 5516 |
| 572 | 20231128 | 090600 | 161069340 | 10920 | 10940 | 10940 | 10920 | 291 |
| 573 | 20231128 | 090500 | 157887730 | 10940 | 10950 | 10950 | 10930 | 1734 |
| 574 | 20231128 | 090400 | 138919560 | 10950 | 10950 | 11000 | 10930 | 2547 |
| 575 | 20231128 | 090300 | 111039070 | 11000 | 10930 | 11000 | 10930 | 174 |
| 576 | 20231128 | 090200 | 109127500 | 10940 | 10950 | 10950 | 10930 | 285 |
| 577 | 20231128 | 090100 | 106010870 | 10950 | 10950 | 11010 | 10890 | 3929 |
| 578 | 20231128 | 090000 | 63075780 | 10950 | 11020 | 11020 | 10950 | 5735 |