30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 3 | 20231128 | 183600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 4 | 20231128 | 183500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 5 | 20231128 | 183400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 6 | 20231128 | 183300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 7 | 20231128 | 183200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 8 | 20231128 | 183100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 9 | 20231128 | 183000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 10 | 20231128 | 182900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 11 | 20231128 | 182800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 12 | 20231128 | 182700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 13 | 20231128 | 182600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 14 | 20231128 | 182500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 15 | 20231128 | 182400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 16 | 20231128 | 182300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 17 | 20231128 | 182200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 18 | 20231128 | 182100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 19 | 20231128 | 182000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 20 | 20231128 | 181900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 21 | 20231128 | 181800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 22 | 20231128 | 181700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 23 | 20231128 | 181600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 24 | 20231128 | 181500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 25 | 20231128 | 181400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 26 | 20231128 | 181300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 27 | 20231128 | 181200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 28 | 20231128 | 181100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 29 | 20231128 | 181000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 30 | 20231128 | 180900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 31 | 20231128 | 180800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 32 | 20231128 | 180700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 33 | 20231128 | 180600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 34 | 20231128 | 180500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 35 | 20231128 | 180400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 36 | 20231128 | 180300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 37 | 20231128 | 180200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 38 | 20231128 | 180100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 39 | 20231128 | 180000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 40 | 20231128 | 175900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 41 | 20231128 | 175800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 42 | 20231128 | 175700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 43 | 20231128 | 175600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 44 | 20231128 | 175500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 45 | 20231128 | 175400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 46 | 20231128 | 175300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 47 | 20231128 | 175200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 48 | 20231128 | 175100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 49 | 20231128 | 175000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 50 | 20231128 | 174900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 51 | 20231128 | 174800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 52 | 20231128 | 174700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 53 | 20231128 | 174600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 54 | 20231128 | 174500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 55 | 20231128 | 174400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 56 | 20231128 | 174300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 57 | 20231128 | 174200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 58 | 20231128 | 174100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 59 | 20231128 | 174000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 60 | 20231128 | 173900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 61 | 20231128 | 173800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 62 | 20231128 | 173700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 63 | 20231128 | 173600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 64 | 20231128 | 173500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 65 | 20231128 | 173400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 66 | 20231128 | 173300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 67 | 20231128 | 173200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 68 | 20231128 | 173100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 69 | 20231128 | 173000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 70 | 20231128 | 172900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 71 | 20231128 | 172800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 72 | 20231128 | 172700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 73 | 20231128 | 172600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 74 | 20231128 | 172500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 75 | 20231128 | 172400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 76 | 20231128 | 172300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 77 | 20231128 | 172200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 78 | 20231128 | 172100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 79 | 20231128 | 172000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 80 | 20231128 | 171900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 81 | 20231128 | 171800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 82 | 20231128 | 171700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 83 | 20231128 | 171600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 84 | 20231128 | 171500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 85 | 20231128 | 171400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 86 | 20231128 | 171300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 87 | 20231128 | 171200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 88 | 20231128 | 171100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 89 | 20231128 | 171000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 90 | 20231128 | 170900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 91 | 20231128 | 170800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 92 | 20231128 | 170700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 93 | 20231128 | 170600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 94 | 20231128 | 170500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 95 | 20231128 | 170400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 96 | 20231128 | 170300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 97 | 20231128 | 170200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 98 | 20231128 | 170100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 99 | 20231128 | 170000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 100 | 20231128 | 165900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 101 | 20231128 | 165800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 102 | 20231128 | 165700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 103 | 20231128 | 165600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 104 | 20231128 | 165500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 105 | 20231128 | 165400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 106 | 20231128 | 165300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 107 | 20231128 | 165200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 108 | 20231128 | 165100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 109 | 20231128 | 165000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 110 | 20231128 | 164900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 111 | 20231128 | 164800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 112 | 20231128 | 164700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 113 | 20231128 | 164600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 114 | 20231128 | 164500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 115 | 20231128 | 164400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 116 | 20231128 | 164300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 117 | 20231128 | 164200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 118 | 20231128 | 164100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 119 | 20231128 | 164000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 120 | 20231128 | 163900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 121 | 20231128 | 163800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 122 | 20231128 | 163700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 123 | 20231128 | 163600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 124 | 20231128 | 163500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 125 | 20231128 | 163400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 126 | 20231128 | 163300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 127 | 20231128 | 163200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 128 | 20231128 | 163100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 129 | 20231128 | 163000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 130 | 20231128 | 162900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 131 | 20231128 | 162800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 132 | 20231128 | 162700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 133 | 20231128 | 162600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 134 | 20231128 | 162500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 135 | 20231128 | 162400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 136 | 20231128 | 162300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 137 | 20231128 | 162200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 138 | 20231128 | 162100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 139 | 20231128 | 162000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 140 | 20231128 | 161900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 141 | 20231128 | 161800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 142 | 20231128 | 161700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 143 | 20231128 | 161600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 144 | 20231128 | 161500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 145 | 20231128 | 161400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 146 | 20231128 | 161300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 147 | 20231128 | 161200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 148 | 20231128 | 161100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 149 | 20231128 | 161000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 150 | 20231128 | 160900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 151 | 20231128 | 160800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 152 | 20231128 | 160700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 153 | 20231128 | 160600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 154 | 20231128 | 160500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 155 | 20231128 | 160400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 156 | 20231128 | 160300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 157 | 20231128 | 160200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 158 | 20231128 | 160100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 159 | 20231128 | 160000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 160 | 20231128 | 155900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 161 | 20231128 | 155800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 162 | 20231128 | 155700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 163 | 20231128 | 155600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 164 | 20231128 | 155500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 165 | 20231128 | 155400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 166 | 20231128 | 155300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 167 | 20231128 | 155200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 168 | 20231128 | 155100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 169 | 20231128 | 155000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 170 | 20231128 | 154900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 171 | 20231128 | 154800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 172 | 20231128 | 154700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 173 | 20231128 | 154600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 174 | 20231128 | 154500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 175 | 20231128 | 154400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 176 | 20231128 | 154300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 177 | 20231128 | 154200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 178 | 20231128 | 154100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 179 | 20231128 | 154000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 180 | 20231128 | 153900 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 181 | 20231128 | 153800 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 182 | 20231128 | 153700 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 183 | 20231128 | 153600 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 184 | 20231128 | 153500 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 185 | 20231128 | 153400 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 186 | 20231128 | 153300 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 187 | 20231128 | 153200 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 188 | 20231128 | 153100 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 0 |
| 189 | 20231128 | 153000 | 2298890280 | 11800 | 11800 | 11800 | 11800 | 8708 |
| 190 | 20231128 | 152900 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 191 | 20231128 | 152800 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 192 | 20231128 | 152700 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 193 | 20231128 | 152600 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 194 | 20231128 | 152500 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 195 | 20231128 | 152400 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 196 | 20231128 | 152300 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 197 | 20231128 | 152200 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 198 | 20231128 | 152100 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 199 | 20231128 | 152000 | 2196135880 | 11930 | 11930 | 11930 | 11930 | 0 |
| 200 | 20231128 | 151900 | 2196135880 | 11930 | 11910 | 11940 | 11830 | 3700 |
| 201 | 20231128 | 151800 | 2152181610 | 11900 | 11940 | 11940 | 11900 | 624 |
| 202 | 20231128 | 151700 | 2144753710 | 11940 | 11910 | 11940 | 11900 | 605 |
| 203 | 20231128 | 151600 | 2137552530 | 11910 | 11910 | 11940 | 11900 | 654 |
| 204 | 20231128 | 151500 | 2129765630 | 11900 | 11910 | 11940 | 11900 | 946 |
| 205 | 20231128 | 151400 | 2118495940 | 11910 | 11950 | 11950 | 11900 | 2217 |
| 206 | 20231128 | 151300 | 2092097530 | 11900 | 11950 | 11960 | 11900 | 3702 |
| 207 | 20231128 | 151200 | 2047968070 | 11960 | 11990 | 11990 | 11960 | 984 |
| 208 | 20231128 | 151100 | 2036198110 | 11990 | 12000 | 12020 | 11990 | 388 |
| 209 | 20231128 | 151000 | 2031545620 | 12000 | 12000 | 12000 | 12000 | 331 |
| 210 | 20231128 | 150900 | 2027573620 | 12000 | 11970 | 12000 | 11960 | 896 |
| 211 | 20231128 | 150800 | 2016847550 | 11990 | 12000 | 12000 | 11990 | 397 |
| 212 | 20231128 | 150700 | 2012086640 | 12000 | 12000 | 12000 | 11980 | 349 |
| 213 | 20231128 | 150600 | 2007904560 | 12000 | 12010 | 12030 | 11990 | 780 |
| 214 | 20231128 | 150500 | 1998540970 | 12010 | 12010 | 12010 | 12010 | 181 |
| 215 | 20231128 | 150400 | 1996367160 | 12040 | 12000 | 12040 | 12000 | 372 |
| 216 | 20231128 | 150300 | 1991891160 | 12000 | 12000 | 12000 | 12000 | 255 |
| 217 | 20231128 | 150200 | 1988831160 | 12000 | 11990 | 12000 | 11990 | 662 |
| 218 | 20231128 | 150100 | 1980887370 | 11990 | 12000 | 12000 | 11990 | 509 |
| 219 | 20231128 | 150000 | 1974784300 | 12000 | 12000 | 12000 | 12000 | 222 |
| 220 | 20231128 | 145900 | 1972120300 | 12000 | 12030 | 12050 | 12000 | 1134 |
| 221 | 20231128 | 145800 | 1958506830 | 12060 | 12040 | 12060 | 12030 | 205 |
| 222 | 20231128 | 145700 | 1956039100 | 12040 | 12070 | 12070 | 12040 | 21 |
| 223 | 20231128 | 145600 | 1955785870 | 12050 | 12060 | 12060 | 12050 | 305 |
| 224 | 20231128 | 145500 | 1952109510 | 12090 | 12060 | 12090 | 12060 | 105 |
| 225 | 20231128 | 145400 | 1950840120 | 12050 | 12050 | 12050 | 12050 | 59 |
| 226 | 20231128 | 145300 | 1950129170 | 12050 | 12040 | 12050 | 12020 | 516 |
| 227 | 20231128 | 145200 | 1943911640 | 12050 | 11990 | 12050 | 11980 | 516 |
| 228 | 20231128 | 145100 | 1937724650 | 11990 | 12020 | 12060 | 11990 | 102 |
| 229 | 20231128 | 145000 | 1936498640 | 12020 | 11990 | 12020 | 11990 | 199 |
| 230 | 20231128 | 144900 | 1934109060 | 11990 | 12000 | 12000 | 11990 | 2329 |
| 231 | 20231128 | 144800 | 1906163620 | 11990 | 11990 | 12000 | 11990 | 354 |
| 232 | 20231128 | 144700 | 1901918850 | 12000 | 12060 | 12060 | 11990 | 3085 |
| 233 | 20231128 | 144600 | 1864843160 | 12060 | 12070 | 12070 | 12060 | 156 |
| 234 | 20231128 | 144500 | 1862961370 | 12070 | 12070 | 12070 | 12060 | 210 |
| 235 | 20231128 | 144400 | 1860427340 | 12070 | 12070 | 12070 | 12070 | 108 |
| 236 | 20231128 | 144300 | 1859123780 | 12070 | 12070 | 12070 | 12070 | 1099 |
| 237 | 20231128 | 144200 | 1845858850 | 12080 | 12070 | 12080 | 12070 | 68 |
| 238 | 20231128 | 144100 | 1845038080 | 12080 | 12080 | 12080 | 12080 | 56 |
| 239 | 20231128 | 144000 | 1844361600 | 12080 | 12080 | 12080 | 12070 | 674 |
| 240 | 20231128 | 143900 | 1836221450 | 12080 | 12090 | 12100 | 12080 | 769 |
| 241 | 20231128 | 143800 | 1826928270 | 12090 | 12130 | 12130 | 12090 | 1067 |
| 242 | 20231128 | 143700 | 1814011490 | 12120 | 12130 | 12130 | 12120 | 445 |
| 243 | 20231128 | 143600 | 1808615860 | 12130 | 12160 | 12160 | 12130 | 12 |
| 244 | 20231128 | 143500 | 1808470150 | 12170 | 12150 | 12170 | 12110 | 297 |
| 245 | 20231128 | 143400 | 1804867400 | 12150 | 12150 | 12150 | 12150 | 35 |
| 246 | 20231128 | 143300 | 1804442150 | 12160 | 12160 | 12160 | 12160 | 105 |
| 247 | 20231128 | 143200 | 1803165350 | 12160 | 12170 | 12170 | 12150 | 498 |
| 248 | 20231128 | 143100 | 1797110510 | 12180 | 12180 | 12180 | 12180 | 215 |
| 249 | 20231128 | 143000 | 1794491810 | 12180 | 12160 | 12180 | 12160 | 181 |
| 250 | 20231128 | 142900 | 1792288840 | 12160 | 12160 | 12160 | 12160 | 234 |
| 251 | 20231128 | 142800 | 1789443400 | 12160 | 12170 | 12170 | 12160 | 8 |
| 252 | 20231128 | 142700 | 1789346090 | 12170 | 12170 | 12170 | 12170 | 1 |
| 253 | 20231128 | 142600 | 1789333920 | 12160 | 12170 | 12170 | 12160 | 189 |
| 254 | 20231128 | 142500 | 1787035440 | 12160 | 12160 | 12170 | 12160 | 473 |
| 255 | 20231128 | 142400 | 1781283680 | 12170 | 12150 | 12170 | 12150 | 156 |
| 256 | 20231128 | 142300 | 1779388220 | 12150 | 12150 | 12150 | 12150 | 172 |
| 257 | 20231128 | 142200 | 1777298420 | 12140 | 12170 | 12170 | 12140 | 227 |
| 258 | 20231128 | 142100 | 1774541940 | 12140 | 12150 | 12150 | 12140 | 500 |
| 259 | 20231128 | 142000 | 1768468640 | 12150 | 12170 | 12170 | 12150 | 218 |
| 260 | 20231128 | 141900 | 1765819220 | 12160 | 12170 | 12170 | 12160 | 332 |
| 261 | 20231128 | 141800 | 1761781670 | 12210 | 12210 | 12210 | 12210 | 0 |
| 262 | 20231128 | 141700 | 1761781670 | 12210 | 12210 | 12210 | 12160 | 137 |
| 263 | 20231128 | 141600 | 1760113510 | 12210 | 12210 | 12210 | 12160 | 5161 |
| 264 | 20231128 | 141500 | 1697155460 | 12220 | 12220 | 12220 | 12210 | 108 |
| 265 | 20231128 | 141400 | 1695836240 | 12240 | 12240 | 12240 | 12240 | 17 |
| 266 | 20231128 | 141300 | 1695628160 | 12200 | 12200 | 12200 | 12200 | 0 |
| 267 | 20231128 | 141200 | 1695628160 | 12200 | 12230 | 12230 | 12200 | 45 |
| 268 | 20231128 | 141100 | 1695078970 | 12220 | 12230 | 12230 | 12220 | 8 |
| 269 | 20231128 | 141000 | 1694981190 | 12240 | 12230 | 12240 | 12220 | 237 |
| 270 | 20231128 | 140900 | 1692081670 | 12230 | 12230 | 12230 | 12230 | 1 |
| 271 | 20231128 | 140800 | 1692069440 | 12210 | 12210 | 12210 | 12210 | 213 |
| 272 | 20231128 | 140700 | 1689468710 | 12210 | 12200 | 12230 | 12200 | 1082 |
| 273 | 20231128 | 140600 | 1676253560 | 12200 | 12140 | 12200 | 12140 | 1344 |
| 274 | 20231128 | 140500 | 1659908540 | 12120 | 12110 | 12120 | 12110 | 745 |
| 275 | 20231128 | 140400 | 1650886570 | 12120 | 12160 | 12160 | 12120 | 818 |
| 276 | 20231128 | 140300 | 1640964440 | 12140 | 12160 | 12160 | 12140 | 1100 |
| 277 | 20231128 | 140200 | 1627605380 | 12160 | 12160 | 12160 | 12150 | 149 |
| 278 | 20231128 | 140100 | 1625793560 | 12160 | 12150 | 12160 | 12150 | 215 |
| 279 | 20231128 | 140000 | 1623180590 | 12150 | 12160 | 12160 | 12150 | 560 |
| 280 | 20231128 | 135900 | 1616372630 | 12160 | 12160 | 12160 | 12160 | 269 |
| 281 | 20231128 | 135800 | 1613101590 | 12110 | 12220 | 12220 | 12100 | 3513 |
| 282 | 20231128 | 135700 | 1570517980 | 12140 | 12120 | 12180 | 12120 | 334 |
| 283 | 20231128 | 135600 | 1566464500 | 12120 | 12240 | 12240 | 12120 | 4045 |
| 284 | 20231128 | 135500 | 1517242870 | 12250 | 12250 | 12250 | 12240 | 170 |
| 285 | 20231128 | 135400 | 1515161550 | 12240 | 12220 | 12240 | 12220 | 328 |
| 286 | 20231128 | 135300 | 1511152990 | 12220 | 12230 | 12240 | 12220 | 345 |
| 287 | 20231128 | 135200 | 1506934990 | 12240 | 12240 | 12240 | 12240 | 281 |
| 288 | 20231128 | 135100 | 1503495550 | 12240 | 12220 | 12240 | 12220 | 53 |
| 289 | 20231128 | 135000 | 1502847420 | 12220 | 12200 | 12220 | 12190 | 361 |
| 290 | 20231128 | 134900 | 1498436470 | 12190 | 12190 | 12190 | 12190 | 4 |
| 291 | 20231128 | 134800 | 1498387710 | 12190 | 12200 | 12220 | 12190 | 147 |
| 292 | 20231128 | 134700 | 1496594770 | 12200 | 12220 | 12220 | 12200 | 517 |
| 293 | 20231128 | 134600 | 1490287030 | 12210 | 12190 | 12220 | 12190 | 187 |
| 294 | 20231128 | 134500 | 1488004190 | 12180 | 12230 | 12230 | 12180 | 333 |
| 295 | 20231128 | 134400 | 1483942120 | 12220 | 12210 | 12250 | 12210 | 370 |
| 296 | 20231128 | 134300 | 1479420990 | 12230 | 12260 | 12260 | 12140 | 3404 |
| 297 | 20231128 | 134200 | 1437913930 | 12260 | 12270 | 12320 | 12260 | 136 |
| 298 | 20231128 | 134100 | 1436244910 | 12270 | 12320 | 12320 | 12250 | 2591 |
| 299 | 20231128 | 134000 | 1404418460 | 12340 | 12310 | 12340 | 12310 | 473 |
| 300 | 20231128 | 133900 | 1398586850 | 12310 | 12360 | 12420 | 12310 | 1306 |
| 301 | 20231128 | 133800 | 1382453190 | 12360 | 12300 | 12410 | 12300 | 1884 |
| 302 | 20231128 | 133700 | 1359158360 | 12290 | 12450 | 12490 | 12250 | 8916 |
| 303 | 20231128 | 133600 | 1248576100 | 12450 | 12280 | 12490 | 12280 | 14095 |
| 304 | 20231128 | 133500 | 1073509530 | 12280 | 12250 | 12330 | 12250 | 2141 |
| 305 | 20231128 | 133400 | 1047217200 | 12260 | 12260 | 12260 | 12260 | 578 |
| 306 | 20231128 | 133300 | 1040130920 | 12260 | 12240 | 12260 | 12240 | 673 |
| 307 | 20231128 | 133200 | 1031884360 | 12240 | 12220 | 12240 | 12220 | 171 |
| 308 | 20231128 | 133100 | 1029793040 | 12230 | 12230 | 12230 | 12230 | 0 |
| 309 | 20231128 | 133000 | 1029793040 | 12230 | 12220 | 12230 | 12220 | 276 |
| 310 | 20231128 | 132900 | 1026418960 | 12220 | 12220 | 12230 | 12220 | 102 |
| 311 | 20231128 | 132800 | 1025172500 | 12230 | 12230 | 12230 | 12230 | 1 |
| 312 | 20231128 | 132700 | 1025160270 | 12220 | 12230 | 12230 | 12220 | 265 |
| 313 | 20231128 | 132600 | 1021921300 | 12250 | 12250 | 12250 | 12250 | 9 |
| 314 | 20231128 | 132500 | 1021811050 | 12210 | 12250 | 12250 | 12210 | 246 |
| 315 | 20231128 | 132400 | 1018799640 | 12250 | 12270 | 12270 | 12240 | 724 |
| 316 | 20231128 | 132300 | 1009934440 | 12270 | 12210 | 12270 | 12210 | 3329 |
| 317 | 20231128 | 132200 | 969188800 | 12200 | 12210 | 12210 | 12200 | 26 |
| 318 | 20231128 | 132100 | 968871520 | 12200 | 12200 | 12200 | 12200 | 1 |
| 319 | 20231128 | 132000 | 968859320 | 12170 | 12170 | 12170 | 12170 | 0 |
| 320 | 20231128 | 131900 | 968859320 | 12170 | 12170 | 12170 | 12170 | 29 |
| 321 | 20231128 | 131800 | 968506390 | 12160 | 12200 | 12200 | 12160 | 75 |
| 322 | 20231128 | 131700 | 967593300 | 12200 | 12200 | 12200 | 12200 | 100 |
| 323 | 20231128 | 131600 | 966373300 | 12170 | 12200 | 12200 | 12170 | 2 |
| 324 | 20231128 | 131500 | 966348930 | 12160 | 12200 | 12200 | 12160 | 24 |
| 325 | 20231128 | 131400 | 966056610 | 12200 | 12190 | 12200 | 12190 | 201 |
| 326 | 20231128 | 131300 | 963606230 | 12190 | 12180 | 12190 | 12180 | 346 |
| 327 | 20231128 | 131200 | 959389100 | 12190 | 12140 | 12190 | 12140 | 162 |
| 328 | 20231128 | 131100 | 957422320 | 12140 | 12190 | 12190 | 12140 | 390 |
| 329 | 20231128 | 131000 | 952676410 | 12150 | 12150 | 12150 | 12150 | 10 |
| 330 | 20231128 | 130900 | 952554910 | 12140 | 12140 | 12140 | 12140 | 81 |
| 331 | 20231128 | 130800 | 951571570 | 12150 | 12120 | 12150 | 12110 | 116 |
| 332 | 20231128 | 130700 | 950164210 | 12110 | 12120 | 12120 | 12110 | 146 |
| 333 | 20231128 | 130600 | 948395080 | 12110 | 12130 | 12130 | 12110 | 407 |
| 334 | 20231128 | 130500 | 943463150 | 12130 | 12200 | 12200 | 12120 | 302 |
| 335 | 20231128 | 130400 | 939799270 | 12200 | 12160 | 12200 | 12130 | 572 |
| 336 | 20231128 | 130300 | 932848480 | 12160 | 12220 | 12220 | 12160 | 184 |
| 337 | 20231128 | 130200 | 930610920 | 12140 | 12180 | 12180 | 12140 | 1341 |
| 338 | 20231128 | 130100 | 914309790 | 12190 | 12240 | 12240 | 12180 | 473 |
| 339 | 20231128 | 130000 | 908543380 | 12240 | 12250 | 12250 | 12200 | 383 |
| 340 | 20231128 | 125900 | 903865830 | 12220 | 12260 | 12260 | 12220 | 407 |
| 341 | 20231128 | 125800 | 898884590 | 12270 | 12240 | 12270 | 12240 | 625 |
| 342 | 20231128 | 125700 | 891230960 | 12240 | 12290 | 12290 | 12220 | 2836 |
| 343 | 20231128 | 125600 | 856490900 | 12290 | 12200 | 12290 | 12200 | 4465 |
| 344 | 20231128 | 125500 | 801894490 | 12200 | 12200 | 12200 | 12190 | 1266 |
| 345 | 20231128 | 125400 | 786452310 | 12200 | 12200 | 12200 | 12200 | 126 |
| 346 | 20231128 | 125300 | 784915110 | 12190 | 12200 | 12200 | 12190 | 96 |
| 347 | 20231128 | 125200 | 783743950 | 12200 | 12190 | 12200 | 12190 | 610 |
| 348 | 20231128 | 125100 | 776307490 | 12200 | 12190 | 12200 | 12190 | 212 |
| 349 | 20231128 | 125000 | 773723130 | 12190 | 12180 | 12200 | 12150 | 612 |
| 350 | 20231128 | 124900 | 766267770 | 12170 | 12170 | 12170 | 12160 | 2859 |
| 351 | 20231128 | 124800 | 731475740 | 12160 | 12170 | 12170 | 12160 | 282 |
| 352 | 20231128 | 124700 | 728044420 | 12160 | 12160 | 12160 | 12160 | 660 |
| 353 | 20231128 | 124600 | 720018820 | 12160 | 12140 | 12160 | 12140 | 933 |
| 354 | 20231128 | 124500 | 708686850 | 12140 | 12140 | 12140 | 12140 | 1 |
| 355 | 20231128 | 124400 | 708674710 | 12130 | 12120 | 12130 | 12120 | 359 |
| 356 | 20231128 | 124300 | 704320630 | 12120 | 12120 | 12120 | 12120 | 17 |
| 357 | 20231128 | 124200 | 704114590 | 12110 | 12110 | 12110 | 12110 | 10 |
| 358 | 20231128 | 124100 | 703993490 | 12110 | 12110 | 12110 | 12110 | 6 |
| 359 | 20231128 | 124000 | 703920830 | 12110 | 12110 | 12120 | 12100 | 215 |
| 360 | 20231128 | 123900 | 701317880 | 12110 | 12110 | 12110 | 12110 | 20 |
| 361 | 20231128 | 123800 | 701075680 | 12110 | 12110 | 12110 | 12110 | 57 |
| 362 | 20231128 | 123700 | 700385410 | 12110 | 12110 | 12110 | 12110 | 21 |
| 363 | 20231128 | 123600 | 700131100 | 12100 | 12100 | 12100 | 12100 | 80 |
| 364 | 20231128 | 123500 | 699163100 | 12100 | 12110 | 12110 | 12100 | 81 |
| 365 | 20231128 | 123400 | 698182200 | 12120 | 12120 | 12120 | 12120 | 332 |
| 366 | 20231128 | 123300 | 694158360 | 12120 | 12120 | 12120 | 12120 | 24 |
| 367 | 20231128 | 123200 | 693867480 | 12120 | 12120 | 12120 | 12120 | 2 |
| 368 | 20231128 | 123100 | 693843240 | 12120 | 12120 | 12120 | 12120 | 26 |
| 369 | 20231128 | 123000 | 693528120 | 12120 | 12120 | 12120 | 12110 | 10 |
| 370 | 20231128 | 122900 | 693406930 | 12120 | 12120 | 12120 | 12120 | 133 |
| 371 | 20231128 | 122800 | 691794970 | 12120 | 12120 | 12120 | 12120 | 0 |
| 372 | 20231128 | 122700 | 691794970 | 12120 | 12100 | 12120 | 12100 | 796 |
| 373 | 20231128 | 122600 | 682158130 | 12100 | 12100 | 12100 | 12100 | 278 |
| 374 | 20231128 | 122500 | 678794330 | 12090 | 12090 | 12090 | 12080 | 547 |
| 375 | 20231128 | 122400 | 672181400 | 12090 | 12090 | 12090 | 12090 | 1 |
| 376 | 20231128 | 122300 | 672169310 | 12080 | 12080 | 12080 | 12080 | 1 |
| 377 | 20231128 | 122200 | 672157230 | 12090 | 12090 | 12090 | 12090 | 222 |
| 378 | 20231128 | 122100 | 669473250 | 12080 | 12080 | 12090 | 12080 | 45 |
| 379 | 20231128 | 122000 | 668929630 | 12080 | 12080 | 12080 | 12080 | 127 |
| 380 | 20231128 | 121900 | 667395470 | 12070 | 12070 | 12070 | 12070 | 0 |
| 381 | 20231128 | 121800 | 667395470 | 12070 | 12070 | 12070 | 12070 | 0 |
| 382 | 20231128 | 121700 | 667395470 | 12070 | 12070 | 12070 | 12070 | 0 |
| 383 | 20231128 | 121600 | 667395470 | 12070 | 12070 | 12070 | 12070 | 1 |
| 384 | 20231128 | 121500 | 667383400 | 12080 | 12060 | 12080 | 12060 | 408 |
| 385 | 20231128 | 121400 | 662456340 | 12070 | 12060 | 12070 | 12060 | 89 |
| 386 | 20231128 | 121300 | 661382210 | 12060 | 12060 | 12060 | 12060 | 107 |
| 387 | 20231128 | 121200 | 660091790 | 12060 | 12060 | 12060 | 12060 | 3 |
| 388 | 20231128 | 121100 | 660055610 | 12060 | 12060 | 12060 | 12060 | 0 |
| 389 | 20231128 | 121000 | 660055610 | 12060 | 12020 | 12060 | 12020 | 101 |
| 390 | 20231128 | 120900 | 658837590 | 12050 | 12050 | 12050 | 12050 | 0 |
| 391 | 20231128 | 120800 | 658837590 | 12050 | 12050 | 12050 | 12050 | 0 |
| 392 | 20231128 | 120700 | 658837590 | 12050 | 12050 | 12050 | 12050 | 3 |
| 393 | 20231128 | 120600 | 658801440 | 12000 | 12000 | 12000 | 12000 | 0 |
| 394 | 20231128 | 120500 | 658801440 | 12000 | 12000 | 12000 | 12000 | 40 |
| 395 | 20231128 | 120400 | 658321440 | 12000 | 12000 | 12000 | 12000 | 418 |
| 396 | 20231128 | 120300 | 653305440 | 12010 | 12010 | 12010 | 12010 | 157 |
| 397 | 20231128 | 120200 | 651419870 | 12010 | 12010 | 12010 | 12010 | 0 |
| 398 | 20231128 | 120100 | 651419870 | 12010 | 12010 | 12010 | 12010 | 0 |
| 399 | 20231128 | 120000 | 651419870 | 12010 | 12010 | 12010 | 12010 | 100 |
| 400 | 20231128 | 115900 | 650218870 | 12010 | 12010 | 12010 | 12010 | 0 |
| 401 | 20231128 | 115800 | 650218870 | 12010 | 12030 | 12030 | 12010 | 40 |
| 402 | 20231128 | 115700 | 649737910 | 12030 | 12040 | 12040 | 12030 | 94 |
| 403 | 20231128 | 115600 | 648606260 | 12030 | 12030 | 12030 | 12030 | 0 |
| 404 | 20231128 | 115500 | 648606260 | 12030 | 12030 | 12030 | 12030 | 0 |
| 405 | 20231128 | 115400 | 648606260 | 12030 | 12020 | 12030 | 12020 | 326 |
| 406 | 20231128 | 115300 | 644686080 | 12020 | 12050 | 12050 | 12020 | 23 |
| 407 | 20231128 | 115200 | 644409260 | 12050 | 12050 | 12050 | 12050 | 0 |
| 408 | 20231128 | 115100 | 644409260 | 12050 | 12050 | 12050 | 12050 | 0 |
| 409 | 20231128 | 115000 | 644409260 | 12050 | 12050 | 12050 | 12050 | 3 |
| 410 | 20231128 | 114900 | 644373110 | 12020 | 12020 | 12020 | 12020 | 1 |
| 411 | 20231128 | 114800 | 644361090 | 12020 | 12030 | 12030 | 12020 | 27 |
| 412 | 20231128 | 114700 | 644036390 | 12020 | 12060 | 12060 | 12020 | 123 |
| 413 | 20231128 | 114600 | 642557810 | 12060 | 12060 | 12070 | 12060 | 42 |
| 414 | 20231128 | 114500 | 642051110 | 12070 | 12070 | 12070 | 12070 | 134 |
| 415 | 20231128 | 114400 | 640433730 | 12070 | 12070 | 12070 | 12070 | 10 |
| 416 | 20231128 | 114300 | 640313030 | 12000 | 11980 | 12000 | 11980 | 1746 |
| 417 | 20231128 | 114200 | 619361230 | 12000 | 12000 | 12000 | 12000 | 0 |
| 418 | 20231128 | 114100 | 619361230 | 12000 | 12000 | 12000 | 12000 | 0 |
| 419 | 20231128 | 114000 | 619361230 | 12000 | 12000 | 12000 | 12000 | 58 |
| 420 | 20231128 | 113900 | 618665230 | 11980 | 11980 | 11980 | 11980 | 64 |
| 421 | 20231128 | 113800 | 617898510 | 11970 | 11980 | 11980 | 11970 | 134 |
| 422 | 20231128 | 113700 | 616293550 | 11980 | 11980 | 11980 | 11980 | 0 |
| 423 | 20231128 | 113600 | 616293550 | 11980 | 11980 | 11980 | 11980 | 75 |
| 424 | 20231128 | 113500 | 615395050 | 12000 | 12000 | 12000 | 12000 | 1 |
| 425 | 20231128 | 113400 | 615383050 | 12000 | 12000 | 12000 | 12000 | 714 |
| 426 | 20231128 | 113300 | 606815050 | 11980 | 11980 | 11980 | 11980 | 14 |
| 427 | 20231128 | 113200 | 606647330 | 11980 | 11980 | 11980 | 11980 | 0 |
| 428 | 20231128 | 113100 | 606647330 | 11980 | 12000 | 12000 | 11980 | 763 |
| 429 | 20231128 | 113000 | 597499240 | 12000 | 12010 | 12010 | 11990 | 969 |
| 430 | 20231128 | 112900 | 585867910 | 12020 | 12040 | 12040 | 12020 | 775 |
| 431 | 20231128 | 112800 | 576550370 | 12040 | 12040 | 12040 | 12040 | 0 |
| 432 | 20231128 | 112700 | 576550370 | 12040 | 12040 | 12040 | 12040 | 141 |
| 433 | 20231128 | 112600 | 574852730 | 12040 | 12040 | 12040 | 12040 | 0 |
| 434 | 20231128 | 112500 | 574852730 | 12040 | 12050 | 12050 | 12040 | 40 |
| 435 | 20231128 | 112400 | 574371080 | 12050 | 12060 | 12060 | 12050 | 198 |
| 436 | 20231128 | 112300 | 571985080 | 12060 | 12060 | 12060 | 12060 | 0 |
| 437 | 20231128 | 112200 | 571985080 | 12060 | 12060 | 12060 | 12060 | 0 |
| 438 | 20231128 | 112100 | 571985080 | 12060 | 12060 | 12060 | 12060 | 0 |
| 439 | 20231128 | 112000 | 571985080 | 12060 | 12060 | 12060 | 12060 | 0 |
| 440 | 20231128 | 111900 | 571985080 | 12060 | 12060 | 12060 | 12060 | 20 |
| 441 | 20231128 | 111800 | 571743880 | 12050 | 12050 | 12050 | 12050 | 11 |
| 442 | 20231128 | 111700 | 571611330 | 12050 | 12050 | 12050 | 12050 | 2 |
| 443 | 20231128 | 111600 | 571587230 | 12040 | 12050 | 12050 | 12040 | 8 |
| 444 | 20231128 | 111500 | 571490890 | 12040 | 12040 | 12040 | 12040 | 0 |
| 445 | 20231128 | 111400 | 571490890 | 12040 | 12040 | 12040 | 12040 | 2 |
| 446 | 20231128 | 111300 | 571466810 | 12090 | 12090 | 12090 | 12090 | 0 |
| 447 | 20231128 | 111200 | 571466810 | 12090 | 12090 | 12090 | 12090 | 0 |
| 448 | 20231128 | 111100 | 571466810 | 12090 | 12090 | 12090 | 12090 | 1 |
| 449 | 20231128 | 111000 | 571454720 | 12090 | 12090 | 12090 | 12090 | 0 |
| 450 | 20231128 | 110900 | 571454720 | 12090 | 12090 | 12090 | 12090 | 4 |
| 451 | 20231128 | 110800 | 571406360 | 12090 | 12050 | 12090 | 12040 | 235 |
| 452 | 20231128 | 110700 | 568575800 | 12050 | 12050 | 12050 | 12050 | 37 |
| 453 | 20231128 | 110600 | 568129950 | 12090 | 12090 | 12090 | 12090 | 0 |
| 454 | 20231128 | 110500 | 568129950 | 12090 | 12080 | 12090 | 12080 | 5 |
| 455 | 20231128 | 110400 | 568069520 | 12040 | 12080 | 12080 | 12040 | 13 |
| 456 | 20231128 | 110300 | 567912880 | 12040 | 12040 | 12040 | 12040 | 100 |
| 457 | 20231128 | 110200 | 566708880 | 12040 | 12080 | 12080 | 12040 | 47 |
| 458 | 20231128 | 110100 | 566142660 | 12050 | 12050 | 12050 | 12050 | 0 |
| 459 | 20231128 | 110000 | 566142660 | 12050 | 12050 | 12050 | 12050 | 5 |
| 460 | 20231128 | 105900 | 566082410 | 12050 | 12040 | 12050 | 12040 | 99 |
| 461 | 20231128 | 105800 | 564890440 | 12050 | 12050 | 12050 | 12050 | 44 |
| 462 | 20231128 | 105700 | 564360240 | 12050 | 12050 | 12050 | 12050 | 26 |
| 463 | 20231128 | 105600 | 564046940 | 12050 | 12050 | 12050 | 12050 | 142 |
| 464 | 20231128 | 105500 | 562335840 | 12080 | 12080 | 12080 | 12080 | 0 |
| 465 | 20231128 | 105400 | 562335840 | 12080 | 12080 | 12080 | 12080 | 4 |
| 466 | 20231128 | 105300 | 562287520 | 12080 | 12080 | 12080 | 12080 | 2 |
| 467 | 20231128 | 105200 | 562263360 | 12080 | 12080 | 12080 | 12080 | 3 |
| 468 | 20231128 | 105100 | 562227120 | 12050 | 12080 | 12080 | 12050 | 18 |
| 469 | 20231128 | 105000 | 562010160 | 12050 | 12050 | 12050 | 12050 | 156 |
| 470 | 20231128 | 104900 | 560130360 | 12050 | 12050 | 12050 | 12050 | 5 |
| 471 | 20231128 | 104800 | 560070110 | 12050 | 12050 | 12050 | 12050 | 0 |
| 472 | 20231128 | 104700 | 560070110 | 12050 | 12050 | 12050 | 12050 | 4 |
| 473 | 20231128 | 104600 | 560021910 | 12050 | 12050 | 12050 | 12050 | 10 |
| 474 | 20231128 | 104500 | 559901410 | 12050 | 12050 | 12050 | 12050 | 299 |
| 475 | 20231128 | 104400 | 556298460 | 12070 | 12070 | 12070 | 12070 | 50 |
| 476 | 20231128 | 104300 | 555694960 | 12070 | 12080 | 12080 | 12070 | 113 |
| 477 | 20231128 | 104200 | 554330920 | 12070 | 12070 | 12070 | 12070 | 4 |
| 478 | 20231128 | 104100 | 554282640 | 12070 | 12070 | 12070 | 12070 | 6 |
| 479 | 20231128 | 104000 | 554210220 | 12080 | 12080 | 12080 | 12080 | 0 |
| 480 | 20231128 | 103900 | 554210220 | 12080 | 12080 | 12080 | 12080 | 10 |
| 481 | 20231128 | 103800 | 554089420 | 12080 | 12080 | 12080 | 12060 | 684 |
| 482 | 20231128 | 103700 | 545827070 | 12070 | 12060 | 12070 | 12060 | 192 |
| 483 | 20231128 | 103600 | 543510710 | 12060 | 12060 | 12060 | 12060 | 103 |
| 484 | 20231128 | 103500 | 542268530 | 12040 | 12020 | 12040 | 12020 | 18 |
| 485 | 20231128 | 103400 | 542052110 | 12000 | 12000 | 12000 | 12000 | 0 |
| 486 | 20231128 | 103300 | 542052110 | 12000 | 11960 | 12000 | 11960 | 1245 |
| 487 | 20231128 | 103200 | 527115610 | 11950 | 11950 | 11950 | 11950 | 0 |
| 488 | 20231128 | 103100 | 527115610 | 11950 | 11970 | 11970 | 11950 | 111 |
| 489 | 20231128 | 103000 | 525789120 | 11990 | 11990 | 11990 | 11990 | 0 |
| 490 | 20231128 | 102900 | 525789120 | 11990 | 11990 | 11990 | 11990 | 1 |
| 491 | 20231128 | 102800 | 525777130 | 11940 | 11950 | 11950 | 11940 | 10 |
| 492 | 20231128 | 102700 | 525657690 | 11940 | 11980 | 11980 | 11940 | 57 |
| 493 | 20231128 | 102600 | 524974950 | 11990 | 11980 | 11990 | 11980 | 124 |
| 494 | 20231128 | 102500 | 523488230 | 12000 | 12000 | 12000 | 12000 | 0 |
| 495 | 20231128 | 102400 | 523488230 | 12000 | 11930 | 12000 | 11920 | 685 |
| 496 | 20231128 | 102300 | 515310550 | 11930 | 11930 | 11930 | 11930 | 10 |
| 497 | 20231128 | 102200 | 515191250 | 11930 | 11920 | 11930 | 11920 | 90 |
| 498 | 20231128 | 102100 | 514118260 | 11930 | 11920 | 11930 | 11920 | 50 |
| 499 | 20231128 | 102000 | 513521960 | 11920 | 11930 | 11930 | 11920 | 753 |
| 500 | 20231128 | 101900 | 504543290 | 11930 | 11930 | 11930 | 11930 | 332 |
| 501 | 20231128 | 101800 | 500582530 | 11930 | 11950 | 11950 | 11930 | 134 |
| 502 | 20231128 | 101700 | 498982510 | 11910 | 11910 | 11910 | 11910 | 0 |
| 503 | 20231128 | 101600 | 498982510 | 11910 | 12080 | 12100 | 11900 | 7393 |
| 504 | 20231128 | 101500 | 410749320 | 12080 | 12080 | 12080 | 12080 | 58 |
| 505 | 20231128 | 101400 | 410048680 | 12100 | 12100 | 12100 | 12100 | 9 |
| 506 | 20231128 | 101300 | 409939780 | 12100 | 12060 | 12100 | 12050 | 292 |
| 507 | 20231128 | 101200 | 406411220 | 12090 | 12090 | 12090 | 12090 | 17 |
| 508 | 20231128 | 101100 | 406205690 | 12090 | 12060 | 12090 | 12060 | 25 |
| 509 | 20231128 | 101000 | 405904040 | 12040 | 12030 | 12040 | 12030 | 240 |
| 510 | 20231128 | 100900 | 403014530 | 12040 | 12040 | 12040 | 12040 | 462 |
| 511 | 20231128 | 100800 | 397452050 | 12040 | 12040 | 12040 | 12040 | 1 |
| 512 | 20231128 | 100700 | 397440010 | 12040 | 12050 | 12050 | 11980 | 995 |
| 513 | 20231128 | 100600 | 385504720 | 12010 | 12010 | 12010 | 12010 | 285 |
| 514 | 20231128 | 100500 | 382081870 | 12010 | 12010 | 12010 | 12010 | 0 |
| 515 | 20231128 | 100400 | 382081870 | 12010 | 12020 | 12020 | 12010 | 100 |
| 516 | 20231128 | 100300 | 380880820 | 12020 | 12030 | 12030 | 12020 | 91 |
| 517 | 20231128 | 100200 | 379786490 | 12020 | 12010 | 12020 | 12010 | 14 |
| 518 | 20231128 | 100100 | 379618240 | 12000 | 12010 | 12010 | 12000 | 532 |
| 519 | 20231128 | 100000 | 373232740 | 12020 | 12040 | 12040 | 12020 | 616 |
| 520 | 20231128 | 095900 | 365823290 | 12040 | 12040 | 12040 | 12040 | 3 |
| 521 | 20231128 | 095800 | 365787170 | 12040 | 12070 | 12070 | 12040 | 298 |
| 522 | 20231128 | 095700 | 362195440 | 12070 | 12070 | 12070 | 12070 | 167 |
| 523 | 20231128 | 095600 | 360179750 | 12060 | 12070 | 12070 | 12060 | 836 |
| 524 | 20231128 | 095500 | 350089360 | 12070 | 12070 | 12070 | 12070 | 85 |
| 525 | 20231128 | 095400 | 349063410 | 12080 | 12090 | 12090 | 12080 | 1082 |
| 526 | 20231128 | 095300 | 335984990 | 12090 | 12090 | 12090 | 12090 | 196 |
| 527 | 20231128 | 095200 | 333615350 | 12100 | 12100 | 12100 | 12100 | 219 |
| 528 | 20231128 | 095100 | 330965450 | 12100 | 12100 | 12100 | 12100 | 0 |
| 529 | 20231128 | 095000 | 330965450 | 12100 | 12110 | 12110 | 12100 | 243 |
| 530 | 20231128 | 094900 | 328024380 | 12110 | 12100 | 12110 | 12100 | 164 |
| 531 | 20231128 | 094800 | 326039970 | 12100 | 12100 | 12100 | 12100 | 195 |
| 532 | 20231128 | 094700 | 323680470 | 12110 | 12110 | 12110 | 12110 | 1 |
| 533 | 20231128 | 094600 | 323668360 | 12110 | 12110 | 12110 | 12110 | 222 |
| 534 | 20231128 | 094500 | 320979940 | 12110 | 12130 | 12130 | 12110 | 31 |
| 535 | 20231128 | 094400 | 320604510 | 12110 | 12110 | 12110 | 12110 | 15 |
| 536 | 20231128 | 094300 | 320422860 | 12110 | 12110 | 12110 | 12110 | 0 |
| 537 | 20231128 | 094200 | 320422860 | 12110 | 12110 | 12110 | 12110 | 181 |
| 538 | 20231128 | 094100 | 318230950 | 12130 | 12150 | 12150 | 12110 | 692 |
| 539 | 20231128 | 094000 | 309845160 | 12150 | 12150 | 12150 | 12150 | 0 |
| 540 | 20231128 | 093900 | 309845160 | 12150 | 12160 | 12160 | 12120 | 411 |
| 541 | 20231128 | 093800 | 304850620 | 12160 | 12160 | 12160 | 12120 | 133 |
| 542 | 20231128 | 093700 | 303237340 | 12150 | 12150 | 12150 | 12130 | 257 |
| 543 | 20231128 | 093600 | 300116050 | 12150 | 12170 | 12170 | 12150 | 915 |
| 544 | 20231128 | 093500 | 288994230 | 12170 | 12120 | 12170 | 12110 | 1134 |
| 545 | 20231128 | 093400 | 275202290 | 12110 | 12100 | 12150 | 12100 | 1282 |
| 546 | 20231128 | 093300 | 259660700 | 12070 | 12070 | 12100 | 12070 | 1149 |
| 547 | 20231128 | 093200 | 245781110 | 12050 | 12070 | 12070 | 12050 | 55 |
| 548 | 20231128 | 093100 | 245118260 | 12040 | 12070 | 12070 | 12040 | 50 |
| 549 | 20231128 | 093000 | 244514970 | 12070 | 12070 | 12070 | 12070 | 66 |
| 550 | 20231128 | 092900 | 243718350 | 12050 | 12030 | 12080 | 12030 | 1385 |
| 551 | 20231128 | 092800 | 227050120 | 12030 | 12010 | 12030 | 12010 | 122 |
| 552 | 20231128 | 092700 | 225582920 | 12030 | 11970 | 12030 | 11970 | 114 |
| 553 | 20231128 | 092600 | 224218060 | 11970 | 12000 | 12000 | 11970 | 845 |
| 554 | 20231128 | 092500 | 214092100 | 12000 | 12020 | 12020 | 12000 | 110 |
| 555 | 20231128 | 092400 | 212771900 | 12000 | 11990 | 12000 | 11990 | 867 |
| 556 | 20231128 | 092300 | 202368100 | 11990 | 12000 | 12000 | 11990 | 60 |
| 557 | 20231128 | 092200 | 201648200 | 11990 | 11990 | 12000 | 11980 | 683 |
| 558 | 20231128 | 092100 | 193459820 | 12030 | 11990 | 12030 | 11990 | 77 |
| 559 | 20231128 | 092000 | 192534910 | 11990 | 11970 | 11990 | 11970 | 209 |
| 560 | 20231128 | 091900 | 190031600 | 11990 | 11980 | 11990 | 11980 | 272 |
| 561 | 20231128 | 091800 | 186773020 | 11990 | 11990 | 12000 | 11990 | 301 |
| 562 | 20231128 | 091700 | 183163830 | 12000 | 12020 | 12020 | 12000 | 90 |
| 563 | 20231128 | 091600 | 182083790 | 12020 | 11990 | 12020 | 11990 | 24 |
| 564 | 20231128 | 091500 | 181795670 | 11980 | 12020 | 12020 | 11970 | 2044 |
| 565 | 20231128 | 091400 | 157283760 | 12020 | 12020 | 12050 | 12020 | 480 |
| 566 | 20231128 | 091300 | 151511790 | 12020 | 12040 | 12050 | 12020 | 721 |
| 567 | 20231128 | 091200 | 142835300 | 12010 | 12070 | 12080 | 12000 | 2562 |
| 568 | 20231128 | 091100 | 112035810 | 12070 | 12090 | 12090 | 12050 | 922 |
| 569 | 20231128 | 091000 | 100910340 | 12100 | 12090 | 12130 | 12090 | 222 |
| 570 | 20231128 | 090900 | 98221670 | 12080 | 12080 | 12090 | 12080 | 200 |
| 571 | 20231128 | 090800 | 95805030 | 12080 | 12080 | 12080 | 12070 | 339 |
| 572 | 20231128 | 090700 | 91710230 | 12080 | 12070 | 12080 | 12040 | 141 |
| 573 | 20231128 | 090600 | 90011340 | 12030 | 12030 | 12030 | 12030 | 79 |
| 574 | 20231128 | 090500 | 89060970 | 12030 | 12020 | 12050 | 12020 | 483 |
| 575 | 20231128 | 090400 | 83248630 | 12020 | 12050 | 12050 | 12020 | 703 |
| 576 | 20231128 | 090300 | 74794080 | 12050 | 12080 | 12080 | 12050 | 667 |
| 577 | 20231128 | 090200 | 66747090 | 12080 | 12110 | 12110 | 12070 | 1161 |
| 578 | 20231128 | 090100 | 52703430 | 12110 | 12150 | 12160 | 12110 | 1946 |
| 579 | 20231128 | 090000 | 29078170 | 12150 | 12150 | 12170 | 12150 | 2393 |