33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 3 | 20231128 | 192800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 4 | 20231128 | 192700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 5 | 20231128 | 192600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 6 | 20231128 | 192500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 7 | 20231128 | 192400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 8 | 20231128 | 192300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 9 | 20231128 | 192200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 10 | 20231128 | 192100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 11 | 20231128 | 192000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 12 | 20231128 | 191900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 13 | 20231128 | 191800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 14 | 20231128 | 191700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 15 | 20231128 | 191600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 16 | 20231128 | 191500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 17 | 20231128 | 191400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 18 | 20231128 | 191300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 19 | 20231128 | 191200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 20 | 20231128 | 191100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 21 | 20231128 | 191000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 22 | 20231128 | 190900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 23 | 20231128 | 190800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 24 | 20231128 | 190700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 25 | 20231128 | 190600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 26 | 20231128 | 190500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 27 | 20231128 | 190400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 28 | 20231128 | 190300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 29 | 20231128 | 190200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 30 | 20231128 | 190100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 31 | 20231128 | 190000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 32 | 20231128 | 185900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 33 | 20231128 | 185800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 34 | 20231128 | 185700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 35 | 20231128 | 185600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 36 | 20231128 | 185500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 37 | 20231128 | 185400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 38 | 20231128 | 185300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 39 | 20231128 | 185200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 40 | 20231128 | 185100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 41 | 20231128 | 185000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 42 | 20231128 | 184900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 43 | 20231128 | 184800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 44 | 20231128 | 184700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 45 | 20231128 | 184600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 46 | 20231128 | 184500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 47 | 20231128 | 184400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 48 | 20231128 | 184300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 49 | 20231128 | 184200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 50 | 20231128 | 184100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 51 | 20231128 | 184000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 52 | 20231128 | 183900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 53 | 20231128 | 183800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 54 | 20231128 | 183700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 55 | 20231128 | 183600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 56 | 20231128 | 183500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 57 | 20231128 | 183400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 58 | 20231128 | 183300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 59 | 20231128 | 183200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 60 | 20231128 | 183100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 61 | 20231128 | 183000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 62 | 20231128 | 182900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 63 | 20231128 | 182800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 64 | 20231128 | 182700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 65 | 20231128 | 182600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 66 | 20231128 | 182500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 67 | 20231128 | 182400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 68 | 20231128 | 182300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 69 | 20231128 | 182200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 70 | 20231128 | 182100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 71 | 20231128 | 182000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 72 | 20231128 | 181900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 73 | 20231128 | 181800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 74 | 20231128 | 181700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 75 | 20231128 | 181600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 76 | 20231128 | 181500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 77 | 20231128 | 181400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 78 | 20231128 | 181300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 79 | 20231128 | 181200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 80 | 20231128 | 181100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 81 | 20231128 | 181000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 82 | 20231128 | 180900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 83 | 20231128 | 180800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 84 | 20231128 | 180700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 85 | 20231128 | 180600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 86 | 20231128 | 180500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 87 | 20231128 | 180400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 88 | 20231128 | 180300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 89 | 20231128 | 180200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 90 | 20231128 | 180100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 91 | 20231128 | 180000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 92 | 20231128 | 175900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 93 | 20231128 | 175800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 94 | 20231128 | 175700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 95 | 20231128 | 175600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 96 | 20231128 | 175500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 97 | 20231128 | 175400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 98 | 20231128 | 175300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 99 | 20231128 | 175200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 100 | 20231128 | 175100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 101 | 20231128 | 175000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 102 | 20231128 | 174900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 103 | 20231128 | 174800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 104 | 20231128 | 174700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 105 | 20231128 | 174600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 106 | 20231128 | 174500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 107 | 20231128 | 174400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 108 | 20231128 | 174300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 109 | 20231128 | 174200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 110 | 20231128 | 174100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 111 | 20231128 | 174000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 112 | 20231128 | 173900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 113 | 20231128 | 173800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 114 | 20231128 | 173700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 115 | 20231128 | 173600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 116 | 20231128 | 173500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 117 | 20231128 | 173400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 118 | 20231128 | 173300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 119 | 20231128 | 173200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 120 | 20231128 | 173100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 121 | 20231128 | 173000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 122 | 20231128 | 172900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 123 | 20231128 | 172800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 124 | 20231128 | 172700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 125 | 20231128 | 172600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 126 | 20231128 | 172500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 127 | 20231128 | 172400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 128 | 20231128 | 172300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 129 | 20231128 | 172200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 130 | 20231128 | 172100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 131 | 20231128 | 172000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 132 | 20231128 | 171900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 133 | 20231128 | 171800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 134 | 20231128 | 171700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 135 | 20231128 | 171600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 136 | 20231128 | 171500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 137 | 20231128 | 171400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 138 | 20231128 | 171300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 139 | 20231128 | 171200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 140 | 20231128 | 171100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 141 | 20231128 | 171000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 142 | 20231128 | 170900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 143 | 20231128 | 170800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 144 | 20231128 | 170700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 145 | 20231128 | 170600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 146 | 20231128 | 170500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 147 | 20231128 | 170400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 148 | 20231128 | 170300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 149 | 20231128 | 170200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 150 | 20231128 | 170100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 151 | 20231128 | 170000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 152 | 20231128 | 165900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 153 | 20231128 | 165800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 154 | 20231128 | 165700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 155 | 20231128 | 165600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 156 | 20231128 | 165500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 157 | 20231128 | 165400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 158 | 20231128 | 165300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 159 | 20231128 | 165200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 160 | 20231128 | 165100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 161 | 20231128 | 165000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 162 | 20231128 | 164900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 163 | 20231128 | 164800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 164 | 20231128 | 164700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 165 | 20231128 | 164600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 166 | 20231128 | 164500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 167 | 20231128 | 164400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 168 | 20231128 | 164300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 169 | 20231128 | 164200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 170 | 20231128 | 164100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 171 | 20231128 | 164000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 172 | 20231128 | 163900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 173 | 20231128 | 163800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 174 | 20231128 | 163700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 175 | 20231128 | 163600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 176 | 20231128 | 163500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 177 | 20231128 | 163400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 178 | 20231128 | 163300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 179 | 20231128 | 163200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 180 | 20231128 | 163100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 181 | 20231128 | 163000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 182 | 20231128 | 162900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 183 | 20231128 | 162800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 184 | 20231128 | 162700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 185 | 20231128 | 162600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 186 | 20231128 | 162500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 187 | 20231128 | 162400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 188 | 20231128 | 162300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 189 | 20231128 | 162200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 190 | 20231128 | 162100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 191 | 20231128 | 162000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 192 | 20231128 | 161900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 193 | 20231128 | 161800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 194 | 20231128 | 161700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 195 | 20231128 | 161600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 196 | 20231128 | 161500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 197 | 20231128 | 161400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 198 | 20231128 | 161300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 199 | 20231128 | 161200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 200 | 20231128 | 161100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 201 | 20231128 | 161000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 202 | 20231128 | 160900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 203 | 20231128 | 160800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 204 | 20231128 | 160700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 205 | 20231128 | 160600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 206 | 20231128 | 160500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 207 | 20231128 | 160400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 208 | 20231128 | 160300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 209 | 20231128 | 160200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 210 | 20231128 | 160100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 211 | 20231128 | 160000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 212 | 20231128 | 155900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 213 | 20231128 | 155800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 214 | 20231128 | 155700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 215 | 20231128 | 155600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 216 | 20231128 | 155500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 217 | 20231128 | 155400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 218 | 20231128 | 155300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 219 | 20231128 | 155200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 220 | 20231128 | 155100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 221 | 20231128 | 155000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 222 | 20231128 | 154900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 223 | 20231128 | 154800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 224 | 20231128 | 154700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 225 | 20231128 | 154600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 226 | 20231128 | 154500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 227 | 20231128 | 154400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 228 | 20231128 | 154300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 229 | 20231128 | 154200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 230 | 20231128 | 154100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 231 | 20231128 | 154000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 232 | 20231128 | 153900 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 233 | 20231128 | 153800 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 234 | 20231128 | 153700 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 235 | 20231128 | 153600 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 236 | 20231128 | 153500 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 237 | 20231128 | 153400 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 238 | 20231128 | 153300 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 239 | 20231128 | 153200 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 240 | 20231128 | 153100 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 0 |
| 241 | 20231128 | 153000 | 2886001960 | 17470 | 17470 | 17470 | 17470 | 6628 |
| 242 | 20231128 | 152900 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 243 | 20231128 | 152800 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 244 | 20231128 | 152700 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 245 | 20231128 | 152600 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 246 | 20231128 | 152500 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 247 | 20231128 | 152400 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 248 | 20231128 | 152300 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 249 | 20231128 | 152200 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 250 | 20231128 | 152100 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 251 | 20231128 | 152000 | 2770210800 | 17440 | 17440 | 17440 | 17440 | 0 |
| 252 | 20231128 | 151900 | 2770210800 | 17440 | 17430 | 17440 | 17430 | 272 |
| 253 | 20231128 | 151800 | 2765469530 | 17440 | 17420 | 17440 | 17420 | 394 |
| 254 | 20231128 | 151700 | 2758601600 | 17440 | 17430 | 17440 | 17410 | 1115 |
| 255 | 20231128 | 151600 | 2739177840 | 17420 | 17420 | 17420 | 17420 | 449 |
| 256 | 20231128 | 151500 | 2731356260 | 17420 | 17430 | 17430 | 17420 | 314 |
| 257 | 20231128 | 151400 | 2725884280 | 17430 | 17440 | 17440 | 17430 | 1024 |
| 258 | 20231128 | 151300 | 2708034500 | 17440 | 17450 | 17450 | 17440 | 1061 |
| 259 | 20231128 | 151200 | 2689525390 | 17450 | 17460 | 17460 | 17450 | 30 |
| 260 | 20231128 | 151100 | 2689001770 | 17450 | 17460 | 17460 | 17450 | 644 |
| 261 | 20231128 | 151000 | 2677763490 | 17450 | 17450 | 17460 | 17450 | 155 |
| 262 | 20231128 | 150900 | 2675058600 | 17450 | 17460 | 17460 | 17450 | 41 |
| 263 | 20231128 | 150800 | 2674342950 | 17450 | 17450 | 17460 | 17450 | 1677 |
| 264 | 20231128 | 150700 | 2645067830 | 17450 | 17440 | 17460 | 17430 | 1400 |
| 265 | 20231128 | 150600 | 2620652210 | 17440 | 17430 | 17440 | 17430 | 110 |
| 266 | 20231128 | 150500 | 2618734790 | 17430 | 17440 | 17440 | 17430 | 166 |
| 267 | 20231128 | 150400 | 2615840780 | 17430 | 17430 | 17430 | 17430 | 228 |
| 268 | 20231128 | 150300 | 2611866740 | 17430 | 17460 | 17460 | 17430 | 420 |
| 269 | 20231128 | 150200 | 2604543540 | 17460 | 17470 | 17500 | 17460 | 214 |
| 270 | 20231128 | 150100 | 2600803630 | 17470 | 17440 | 17470 | 17440 | 1250 |
| 271 | 20231128 | 150000 | 2578995180 | 17430 | 17430 | 17430 | 17430 | 486 |
| 272 | 20231128 | 145900 | 2570524200 | 17430 | 17420 | 17430 | 17420 | 829 |
| 273 | 20231128 | 145800 | 2556078410 | 17420 | 17420 | 17420 | 17410 | 432 |
| 274 | 20231128 | 145700 | 2548553520 | 17420 | 17420 | 17430 | 17420 | 1021 |
| 275 | 20231128 | 145600 | 2530767690 | 17420 | 17430 | 17430 | 17420 | 141 |
| 276 | 20231128 | 145500 | 2528310250 | 17430 | 17430 | 17440 | 17430 | 253 |
| 277 | 20231128 | 145400 | 2523900440 | 17430 | 17430 | 17430 | 17430 | 211 |
| 278 | 20231128 | 145300 | 2520222710 | 17430 | 17430 | 17440 | 17420 | 1522 |
| 279 | 20231128 | 145200 | 2493705970 | 17430 | 17450 | 17450 | 17430 | 235 |
| 280 | 20231128 | 145100 | 2489606160 | 17460 | 17450 | 17460 | 17450 | 160 |
| 281 | 20231128 | 145000 | 2486814140 | 17460 | 17460 | 17470 | 17460 | 257 |
| 282 | 20231128 | 144900 | 2482326900 | 17460 | 17480 | 17480 | 17460 | 625 |
| 283 | 20231128 | 144800 | 2471404520 | 17480 | 17500 | 17510 | 17480 | 338 |
| 284 | 20231128 | 144700 | 2465489970 | 17510 | 17520 | 17520 | 17510 | 169 |
| 285 | 20231128 | 144600 | 2462530770 | 17520 | 17530 | 17530 | 17510 | 131 |
| 286 | 20231128 | 144500 | 2460235780 | 17530 | 17530 | 17540 | 17530 | 173 |
| 287 | 20231128 | 144400 | 2457202150 | 17540 | 17540 | 17540 | 17540 | 27 |
| 288 | 20231128 | 144300 | 2456728570 | 17550 | 17520 | 17560 | 17520 | 403 |
| 289 | 20231128 | 144200 | 2449666200 | 17520 | 17510 | 17520 | 17510 | 119 |
| 290 | 20231128 | 144100 | 2447581510 | 17520 | 17520 | 17530 | 17520 | 50 |
| 291 | 20231128 | 144000 | 2446705480 | 17510 | 17510 | 17510 | 17500 | 589 |
| 292 | 20231128 | 143900 | 2436392960 | 17500 | 17500 | 17500 | 17500 | 410 |
| 293 | 20231128 | 143800 | 2429217960 | 17510 | 17500 | 17520 | 17500 | 188 |
| 294 | 20231128 | 143700 | 2425927090 | 17480 | 17470 | 17500 | 17470 | 870 |
| 295 | 20231128 | 143600 | 2410714010 | 17490 | 17490 | 17520 | 17490 | 236 |
| 296 | 20231128 | 143500 | 2406586210 | 17530 | 17530 | 17530 | 17530 | 3 |
| 297 | 20231128 | 143400 | 2406533620 | 17490 | 17430 | 17600 | 17430 | 3436 |
| 298 | 20231128 | 143300 | 2346542280 | 17430 | 17430 | 17440 | 17430 | 129 |
| 299 | 20231128 | 143200 | 2344292730 | 17440 | 17450 | 17450 | 17440 | 4 |
| 300 | 20231128 | 143100 | 2344222940 | 17440 | 17450 | 17450 | 17440 | 140 |
| 301 | 20231128 | 143000 | 2341780150 | 17450 | 17420 | 17450 | 17420 | 397 |
| 302 | 20231128 | 142900 | 2334862270 | 17420 | 17430 | 17430 | 17420 | 330 |
| 303 | 20231128 | 142800 | 2329110580 | 17420 | 17420 | 17430 | 17420 | 221 |
| 304 | 20231128 | 142700 | 2325260490 | 17420 | 17420 | 17430 | 17420 | 319 |
| 305 | 20231128 | 142600 | 2319703310 | 17420 | 17430 | 17430 | 17420 | 63 |
| 306 | 20231128 | 142500 | 2318605430 | 17420 | 17430 | 17430 | 17420 | 23 |
| 307 | 20231128 | 142400 | 2318204750 | 17430 | 17430 | 17430 | 17420 | 273 |
| 308 | 20231128 | 142300 | 2313447610 | 17430 | 17430 | 17440 | 17430 | 72 |
| 309 | 20231128 | 142200 | 2312192580 | 17430 | 17430 | 17430 | 17430 | 20 |
| 310 | 20231128 | 142100 | 2311843980 | 17430 | 17420 | 17430 | 17420 | 561 |
| 311 | 20231128 | 142000 | 2302071160 | 17410 | 17390 | 17420 | 17390 | 332 |
| 312 | 20231128 | 141900 | 2296291450 | 17390 | 17360 | 17400 | 17360 | 496 |
| 313 | 20231128 | 141800 | 2287669110 | 17360 | 17360 | 17370 | 17360 | 357 |
| 314 | 20231128 | 141700 | 2281468720 | 17360 | 17380 | 17380 | 17360 | 731 |
| 315 | 20231128 | 141600 | 2268772560 | 17390 | 17420 | 17420 | 17390 | 3681 |
| 316 | 20231128 | 141500 | 2204720940 | 17410 | 17410 | 17420 | 17410 | 680 |
| 317 | 20231128 | 141400 | 2192882120 | 17410 | 17410 | 17410 | 17410 | 179 |
| 318 | 20231128 | 141300 | 2189765730 | 17410 | 17420 | 17420 | 17410 | 21 |
| 319 | 20231128 | 141200 | 2189400100 | 17410 | 17420 | 17420 | 17410 | 83 |
| 320 | 20231128 | 141100 | 2187954470 | 17410 | 17410 | 17420 | 17410 | 434 |
| 321 | 20231128 | 141000 | 2180398310 | 17410 | 17420 | 17420 | 17410 | 1406 |
| 322 | 20231128 | 140900 | 2155915570 | 17410 | 17410 | 17410 | 17410 | 22 |
| 323 | 20231128 | 140800 | 2155532550 | 17410 | 17410 | 17420 | 17410 | 127 |
| 324 | 20231128 | 140700 | 2153321430 | 17410 | 17430 | 17430 | 17410 | 4244 |
| 325 | 20231128 | 140600 | 2079379540 | 17430 | 17440 | 17440 | 17430 | 42 |
| 326 | 20231128 | 140500 | 2078647260 | 17430 | 17440 | 17450 | 17430 | 361 |
| 327 | 20231128 | 140400 | 2072351600 | 17440 | 17450 | 17450 | 17440 | 350 |
| 328 | 20231128 | 140300 | 2066245850 | 17440 | 17450 | 17450 | 17440 | 25 |
| 329 | 20231128 | 140200 | 2065809830 | 17440 | 17440 | 17450 | 17440 | 246 |
| 330 | 20231128 | 140100 | 2061519020 | 17440 | 17450 | 17450 | 17440 | 275 |
| 331 | 20231128 | 140000 | 2056720500 | 17450 | 17450 | 17450 | 17440 | 371 |
| 332 | 20231128 | 135900 | 2050246570 | 17440 | 17460 | 17460 | 17440 | 46 |
| 333 | 20231128 | 135800 | 2049443890 | 17450 | 17450 | 17460 | 17450 | 361 |
| 334 | 20231128 | 135700 | 2043143160 | 17440 | 17440 | 17440 | 17440 | 24 |
| 335 | 20231128 | 135600 | 2042724600 | 17450 | 17450 | 17450 | 17450 | 294 |
| 336 | 20231128 | 135500 | 2037594300 | 17440 | 17450 | 17450 | 17440 | 23 |
| 337 | 20231128 | 135400 | 2037193160 | 17440 | 17440 | 17440 | 17440 | 66 |
| 338 | 20231128 | 135300 | 2036042120 | 17440 | 17430 | 17440 | 17430 | 1154 |
| 339 | 20231128 | 135200 | 2015917360 | 17430 | 17430 | 17430 | 17430 | 273 |
| 340 | 20231128 | 135100 | 2011158970 | 17430 | 17440 | 17440 | 17430 | 598 |
| 341 | 20231128 | 135000 | 2000731090 | 17440 | 17440 | 17440 | 17440 | 18 |
| 342 | 20231128 | 134900 | 2000417170 | 17440 | 17450 | 17450 | 17440 | 73 |
| 343 | 20231128 | 134800 | 1999143550 | 17440 | 17450 | 17450 | 17440 | 229 |
| 344 | 20231128 | 134700 | 1995147680 | 17440 | 17450 | 17450 | 17440 | 341 |
| 345 | 20231128 | 134600 | 1989198460 | 17450 | 17460 | 17460 | 17450 | 81 |
| 346 | 20231128 | 134500 | 1987784990 | 17450 | 17450 | 17450 | 17450 | 157 |
| 347 | 20231128 | 134400 | 1985045340 | 17440 | 17450 | 17450 | 17440 | 284 |
| 348 | 20231128 | 134300 | 1980089740 | 17450 | 17450 | 17450 | 17450 | 23 |
| 349 | 20231128 | 134200 | 1979688390 | 17450 | 17450 | 17450 | 17450 | 19 |
| 350 | 20231128 | 134100 | 1979356840 | 17450 | 17450 | 17460 | 17450 | 341 |
| 351 | 20231128 | 134000 | 1973406280 | 17450 | 17450 | 17460 | 17450 | 127 |
| 352 | 20231128 | 133900 | 1971190120 | 17450 | 17450 | 17450 | 17450 | 20 |
| 353 | 20231128 | 133800 | 1970841120 | 17450 | 17460 | 17460 | 17450 | 183 |
| 354 | 20231128 | 133700 | 1967647160 | 17460 | 17460 | 17460 | 17450 | 595 |
| 355 | 20231128 | 133600 | 1957258660 | 17460 | 17460 | 17460 | 17460 | 125 |
| 356 | 20231128 | 133500 | 1955076160 | 17460 | 17460 | 17460 | 17460 | 72 |
| 357 | 20231128 | 133400 | 1953819040 | 17460 | 17460 | 17460 | 17460 | 18 |
| 358 | 20231128 | 133300 | 1953504760 | 17460 | 17460 | 17470 | 17460 | 1606 |
| 359 | 20231128 | 133200 | 1925451030 | 17460 | 17470 | 17470 | 17460 | 402 |
| 360 | 20231128 | 133100 | 1918428630 | 17460 | 17460 | 17470 | 17460 | 70 |
| 361 | 20231128 | 133000 | 1917206380 | 17460 | 17450 | 17460 | 17450 | 153 |
| 362 | 20231128 | 132900 | 1914536330 | 17450 | 17440 | 17450 | 17440 | 16 |
| 363 | 20231128 | 132800 | 1914257270 | 17460 | 17460 | 17470 | 17460 | 153 |
| 364 | 20231128 | 132700 | 1911585790 | 17440 | 17440 | 17440 | 17440 | 23 |
| 365 | 20231128 | 132600 | 1911184670 | 17440 | 17430 | 17470 | 17430 | 319 |
| 366 | 20231128 | 132500 | 1905614250 | 17430 | 17490 | 17490 | 17420 | 4616 |
| 367 | 20231128 | 132400 | 1825043040 | 17470 | 17510 | 17510 | 17470 | 3109 |
| 368 | 20231128 | 132300 | 1770694620 | 17510 | 17520 | 17520 | 17510 | 1084 |
| 369 | 20231128 | 132200 | 1751712120 | 17520 | 17550 | 17550 | 17520 | 1798 |
| 370 | 20231128 | 132100 | 1720161650 | 17550 | 17570 | 17570 | 17550 | 1459 |
| 371 | 20231128 | 132000 | 1694533230 | 17570 | 17600 | 17600 | 17570 | 281 |
| 372 | 20231128 | 131900 | 1689594030 | 17600 | 17610 | 17620 | 17600 | 70 |
| 373 | 20231128 | 131800 | 1688361590 | 17620 | 17610 | 17660 | 17610 | 40 |
| 374 | 20231128 | 131700 | 1687656500 | 17630 | 17580 | 17630 | 17580 | 533 |
| 375 | 20231128 | 131600 | 1678269440 | 17570 | 17570 | 17570 | 17570 | 21 |
| 376 | 20231128 | 131500 | 1677900470 | 17580 | 17590 | 17600 | 17580 | 55 |
| 377 | 20231128 | 131400 | 1676933000 | 17580 | 17570 | 17580 | 17570 | 113 |
| 378 | 20231128 | 131300 | 1674947150 | 17560 | 17550 | 17560 | 17550 | 86 |
| 379 | 20231128 | 131200 | 1673437450 | 17550 | 17550 | 17550 | 17550 | 71 |
| 380 | 20231128 | 131100 | 1672191400 | 17550 | 17560 | 17560 | 17550 | 107 |
| 381 | 20231128 | 131000 | 1670313490 | 17570 | 17570 | 17570 | 17550 | 368 |
| 382 | 20231128 | 130900 | 1663851580 | 17560 | 17550 | 17580 | 17550 | 273 |
| 383 | 20231128 | 130800 | 1659057350 | 17550 | 17550 | 17550 | 17550 | 129 |
| 384 | 20231128 | 130700 | 1656793400 | 17550 | 17550 | 17550 | 17550 | 38 |
| 385 | 20231128 | 130600 | 1656126500 | 17550 | 17550 | 17550 | 17540 | 56 |
| 386 | 20231128 | 130500 | 1655143880 | 17550 | 17540 | 17550 | 17540 | 53 |
| 387 | 20231128 | 130400 | 1654213960 | 17540 | 17530 | 17540 | 17530 | 102 |
| 388 | 20231128 | 130300 | 1652425080 | 17530 | 17530 | 17530 | 17530 | 20 |
| 389 | 20231128 | 130200 | 1652074480 | 17520 | 17530 | 17530 | 17520 | 4 |
| 390 | 20231128 | 130100 | 1652004390 | 17520 | 17520 | 17520 | 17510 | 312 |
| 391 | 20231128 | 130000 | 1646538170 | 17510 | 17520 | 17520 | 17510 | 25 |
| 392 | 20231128 | 125900 | 1646100410 | 17510 | 17540 | 17540 | 17500 | 3122 |
| 393 | 20231128 | 125800 | 1591429110 | 17540 | 17560 | 17560 | 17540 | 1022 |
| 394 | 20231128 | 125700 | 1573493740 | 17560 | 17560 | 17560 | 17560 | 21 |
| 395 | 20231128 | 125600 | 1573124980 | 17560 | 17560 | 17560 | 17560 | 20 |
| 396 | 20231128 | 125500 | 1572773780 | 17580 | 17560 | 17580 | 17560 | 110 |
| 397 | 20231128 | 125400 | 1570840500 | 17560 | 17560 | 17560 | 17560 | 42 |
| 398 | 20231128 | 125300 | 1570102980 | 17560 | 17560 | 17580 | 17560 | 26 |
| 399 | 20231128 | 125200 | 1569646400 | 17570 | 17560 | 17570 | 17560 | 39 |
| 400 | 20231128 | 125100 | 1568961500 | 17560 | 17580 | 17580 | 17560 | 49 |
| 401 | 20231128 | 125000 | 1568100740 | 17570 | 17570 | 17570 | 17570 | 57 |
| 402 | 20231128 | 124900 | 1567099250 | 17580 | 17570 | 17580 | 17570 | 178 |
| 403 | 20231128 | 124800 | 1563970590 | 17570 | 17560 | 17570 | 17560 | 303 |
| 404 | 20231128 | 124700 | 1558647260 | 17560 | 17550 | 17560 | 17550 | 27 |
| 405 | 20231128 | 124600 | 1558173380 | 17550 | 17570 | 17570 | 17550 | 57 |
| 406 | 20231128 | 124500 | 1557172630 | 17570 | 17550 | 17570 | 17550 | 346 |
| 407 | 20231128 | 124400 | 1551094390 | 17550 | 17550 | 17550 | 17550 | 22 |
| 408 | 20231128 | 124300 | 1550708290 | 17550 | 17550 | 17550 | 17550 | 41 |
| 409 | 20231128 | 124200 | 1549988740 | 17550 | 17570 | 17570 | 17550 | 130 |
| 410 | 20231128 | 124100 | 1547707180 | 17570 | 17570 | 17570 | 17550 | 113 |
| 411 | 20231128 | 124000 | 1545722230 | 17570 | 17560 | 17570 | 17550 | 183 |
| 412 | 20231128 | 123900 | 1542508130 | 17570 | 17550 | 17570 | 17550 | 129 |
| 413 | 20231128 | 123800 | 1540242580 | 17550 | 17550 | 17580 | 17540 | 586 |
| 414 | 20231128 | 123700 | 1529957870 | 17550 | 17530 | 17550 | 17520 | 443 |
| 415 | 20231128 | 123600 | 1522191270 | 17530 | 17580 | 17580 | 17530 | 4174 |
| 416 | 20231128 | 123500 | 1448892460 | 17590 | 17590 | 17590 | 17580 | 134 |
| 417 | 20231128 | 123400 | 1446535640 | 17590 | 17600 | 17600 | 17590 | 268 |
| 418 | 20231128 | 123300 | 1441818860 | 17600 | 17600 | 17600 | 17600 | 38 |
| 419 | 20231128 | 123200 | 1441150060 | 17600 | 17600 | 17600 | 17600 | 18 |
| 420 | 20231128 | 123100 | 1440833260 | 17610 | 17610 | 17610 | 17600 | 52 |
| 421 | 20231128 | 123000 | 1439917560 | 17600 | 17610 | 17610 | 17600 | 128 |
| 422 | 20231128 | 122900 | 1437664440 | 17620 | 17630 | 17630 | 17620 | 88 |
| 423 | 20231128 | 122800 | 1436113420 | 17620 | 17620 | 17620 | 17620 | 36 |
| 424 | 20231128 | 122700 | 1435479100 | 17620 | 17620 | 17620 | 17620 | 30 |
| 425 | 20231128 | 122600 | 1434950500 | 17630 | 17640 | 17640 | 17630 | 28 |
| 426 | 20231128 | 122500 | 1434456590 | 17660 | 17650 | 17670 | 17640 | 73 |
| 427 | 20231128 | 122400 | 1433168620 | 17660 | 17680 | 17680 | 17640 | 36 |
| 428 | 20231128 | 122300 | 1432533300 | 17640 | 17690 | 17690 | 17640 | 25 |
| 429 | 20231128 | 122200 | 1432092200 | 17640 | 17620 | 17640 | 17620 | 705 |
| 430 | 20231128 | 122100 | 1419664680 | 17600 | 17620 | 17620 | 17600 | 41 |
| 431 | 20231128 | 122000 | 1418942680 | 17620 | 17600 | 17620 | 17600 | 31 |
| 432 | 20231128 | 121900 | 1418396860 | 17600 | 17600 | 17600 | 17600 | 22 |
| 433 | 20231128 | 121800 | 1418009660 | 17600 | 17590 | 17600 | 17590 | 38 |
| 434 | 20231128 | 121700 | 1417341050 | 17590 | 17600 | 17600 | 17590 | 24 |
| 435 | 20231128 | 121600 | 1416918880 | 17600 | 17600 | 17600 | 17600 | 22 |
| 436 | 20231128 | 121500 | 1416531680 | 17600 | 17610 | 17610 | 17600 | 38 |
| 437 | 20231128 | 121400 | 1415862700 | 17610 | 17600 | 17620 | 17600 | 57 |
| 438 | 20231128 | 121300 | 1414859260 | 17590 | 17590 | 17590 | 17590 | 33 |
| 439 | 20231128 | 121200 | 1414278790 | 17580 | 17590 | 17590 | 17580 | 14 |
| 440 | 20231128 | 121100 | 1414032560 | 17590 | 17600 | 17600 | 17590 | 34 |
| 441 | 20231128 | 121000 | 1413434390 | 17600 | 17590 | 17600 | 17590 | 22 |
| 442 | 20231128 | 120900 | 1413047370 | 17590 | 17590 | 17590 | 17590 | 22 |
| 443 | 20231128 | 120800 | 1412660390 | 17590 | 17580 | 17590 | 17580 | 28 |
| 444 | 20231128 | 120700 | 1412168090 | 17580 | 17580 | 17580 | 17580 | 19 |
| 445 | 20231128 | 120600 | 1411834070 | 17580 | 17590 | 17590 | 17580 | 24 |
| 446 | 20231128 | 120500 | 1411412130 | 17580 | 17590 | 17590 | 17580 | 49 |
| 447 | 20231128 | 120400 | 1410550690 | 17590 | 17610 | 17610 | 17580 | 47 |
| 448 | 20231128 | 120300 | 1409724090 | 17580 | 17590 | 17590 | 17580 | 23 |
| 449 | 20231128 | 120200 | 1409319530 | 17610 | 17570 | 17610 | 17570 | 162 |
| 450 | 20231128 | 120100 | 1406468000 | 17570 | 17580 | 17580 | 17570 | 58 |
| 451 | 20231128 | 120000 | 1405448690 | 17570 | 17580 | 17580 | 17570 | 21 |
| 452 | 20231128 | 115900 | 1405079700 | 17600 | 17570 | 17600 | 17570 | 296 |
| 453 | 20231128 | 115800 | 1399876760 | 17580 | 17610 | 17610 | 17580 | 1360 |
| 454 | 20231128 | 115700 | 1375956680 | 17610 | 17620 | 17620 | 17610 | 14 |
| 455 | 20231128 | 115600 | 1375710030 | 17620 | 17620 | 17620 | 17620 | 10 |
| 456 | 20231128 | 115500 | 1375533830 | 17610 | 17610 | 17610 | 17610 | 2 |
| 457 | 20231128 | 115400 | 1375498610 | 17610 | 17610 | 17610 | 17610 | 2 |
| 458 | 20231128 | 115300 | 1375463390 | 17620 | 17620 | 17620 | 17620 | 0 |
| 459 | 20231128 | 115200 | 1375463390 | 17620 | 17610 | 17620 | 17610 | 14 |
| 460 | 20231128 | 115100 | 1375216740 | 17610 | 17610 | 17610 | 17610 | 310 |
| 461 | 20231128 | 115000 | 1369757640 | 17610 | 17610 | 17610 | 17600 | 594 |
| 462 | 20231128 | 114900 | 1359299700 | 17610 | 17620 | 17620 | 17610 | 3 |
| 463 | 20231128 | 114800 | 1359246860 | 17610 | 17610 | 17610 | 17610 | 50 |
| 464 | 20231128 | 114700 | 1358366360 | 17620 | 17610 | 17620 | 17610 | 11 |
| 465 | 20231128 | 114600 | 1358172600 | 17600 | 17600 | 17600 | 17600 | 2 |
| 466 | 20231128 | 114500 | 1358137400 | 17600 | 17600 | 17600 | 17600 | 10 |
| 467 | 20231128 | 114400 | 1357961400 | 17600 | 17610 | 17620 | 17600 | 52 |
| 468 | 20231128 | 114300 | 1357045300 | 17620 | 17610 | 17620 | 17610 | 267 |
| 469 | 20231128 | 114200 | 1352342420 | 17620 | 17620 | 17620 | 17620 | 11 |
| 470 | 20231128 | 114100 | 1352148600 | 17610 | 17620 | 17620 | 17610 | 7 |
| 471 | 20231128 | 114000 | 1352025310 | 17610 | 17610 | 17610 | 17610 | 2 |
| 472 | 20231128 | 113900 | 1351990090 | 17620 | 17630 | 17630 | 17620 | 185 |
| 473 | 20231128 | 113800 | 1348729800 | 17630 | 17630 | 17630 | 17630 | 2 |
| 474 | 20231128 | 113700 | 1348694540 | 17630 | 17630 | 17640 | 17630 | 5 |
| 475 | 20231128 | 113600 | 1348606380 | 17630 | 17630 | 17630 | 17630 | 0 |
| 476 | 20231128 | 113500 | 1348606380 | 17630 | 17630 | 17630 | 17630 | 2 |
| 477 | 20231128 | 113400 | 1348571120 | 17630 | 17630 | 17630 | 17630 | 2 |
| 478 | 20231128 | 113300 | 1348535860 | 17640 | 17620 | 17640 | 17620 | 331 |
| 479 | 20231128 | 113200 | 1342701570 | 17620 | 17610 | 17620 | 17600 | 3228 |
| 480 | 20231128 | 113100 | 1285855300 | 17600 | 17600 | 17600 | 17600 | 600 |
| 481 | 20231128 | 113000 | 1275295300 | 17590 | 17590 | 17590 | 17590 | 2 |
| 482 | 20231128 | 112900 | 1275260120 | 17590 | 17600 | 17600 | 17590 | 466 |
| 483 | 20231128 | 112800 | 1267060280 | 17590 | 17590 | 17590 | 17580 | 247 |
| 484 | 20231128 | 112700 | 1262715570 | 17580 | 17590 | 17590 | 17580 | 107 |
| 485 | 20231128 | 112600 | 1260833470 | 17590 | 17610 | 17610 | 17590 | 822 |
| 486 | 20231128 | 112500 | 1246370080 | 17620 | 17620 | 17620 | 17620 | 20 |
| 487 | 20231128 | 112400 | 1246017680 | 17620 | 17620 | 17620 | 17620 | 54 |
| 488 | 20231128 | 112300 | 1245066200 | 17620 | 17610 | 17630 | 17610 | 13 |
| 489 | 20231128 | 112200 | 1244837240 | 17620 | 17640 | 17640 | 17620 | 15 |
| 490 | 20231128 | 112100 | 1244572900 | 17650 | 17750 | 17750 | 17650 | 18 |
| 491 | 20231128 | 112000 | 1244255060 | 17670 | 17600 | 17670 | 17600 | 121 |
| 492 | 20231128 | 111900 | 1242118600 | 17630 | 17610 | 17630 | 17610 | 135 |
| 493 | 20231128 | 111800 | 1239739790 | 17610 | 17600 | 17610 | 17600 | 145 |
| 494 | 20231128 | 111700 | 1237187160 | 17600 | 17600 | 17600 | 17600 | 0 |
| 495 | 20231128 | 111600 | 1237187160 | 17600 | 17590 | 17610 | 17590 | 66 |
| 496 | 20231128 | 111500 | 1236025590 | 17590 | 17610 | 17610 | 17590 | 1019 |
| 497 | 20231128 | 111400 | 1218095520 | 17610 | 17610 | 17610 | 17600 | 38 |
| 498 | 20231128 | 111300 | 1217426510 | 17600 | 17610 | 17610 | 17600 | 88 |
| 499 | 20231128 | 111200 | 1215877610 | 17600 | 17610 | 17610 | 17600 | 602 |
| 500 | 20231128 | 111100 | 1205279260 | 17630 | 17630 | 17630 | 17630 | 10 |
| 501 | 20231128 | 111000 | 1205102960 | 17610 | 17630 | 17630 | 17610 | 100 |
| 502 | 20231128 | 110900 | 1203341790 | 17620 | 17620 | 17620 | 17620 | 2 |
| 503 | 20231128 | 110800 | 1203306550 | 17630 | 17640 | 17640 | 17630 | 47 |
| 504 | 20231128 | 110700 | 1202477570 | 17650 | 17650 | 17650 | 17650 | 100 |
| 505 | 20231128 | 110600 | 1200712570 | 17650 | 17650 | 17650 | 17650 | 4 |
| 506 | 20231128 | 110500 | 1200641970 | 17670 | 17670 | 17670 | 17670 | 0 |
| 507 | 20231128 | 110400 | 1200641970 | 17670 | 17740 | 17740 | 17630 | 8 |
| 508 | 20231128 | 110300 | 1200500500 | 17670 | 17620 | 17670 | 17620 | 1123 |
| 509 | 20231128 | 110200 | 1180700070 | 17600 | 17610 | 17620 | 17600 | 53 |
| 510 | 20231128 | 110100 | 1179766730 | 17610 | 17600 | 17610 | 17600 | 408 |
| 511 | 20231128 | 110000 | 1172585520 | 17600 | 17600 | 17600 | 17590 | 67 |
| 512 | 20231128 | 105900 | 1171406820 | 17590 | 17590 | 17600 | 17590 | 307 |
| 513 | 20231128 | 105800 | 1166003740 | 17590 | 17590 | 17590 | 17590 | 3 |
| 514 | 20231128 | 105700 | 1165950970 | 17590 | 17600 | 17600 | 17590 | 71 |
| 515 | 20231128 | 105600 | 1164701940 | 17600 | 17600 | 17600 | 17590 | 69 |
| 516 | 20231128 | 105500 | 1163488110 | 17590 | 17590 | 17590 | 17590 | 55 |
| 517 | 20231128 | 105400 | 1162520660 | 17600 | 17600 | 17600 | 17600 | 22 |
| 518 | 20231128 | 105300 | 1162133460 | 17600 | 17580 | 17600 | 17580 | 192 |
| 519 | 20231128 | 105200 | 1158757900 | 17580 | 17580 | 17580 | 17580 | 6 |
| 520 | 20231128 | 105100 | 1158652420 | 17580 | 17620 | 17620 | 17580 | 511 |
| 521 | 20231128 | 105000 | 1149665370 | 17610 | 17610 | 17610 | 17610 | 4 |
| 522 | 20231128 | 104900 | 1149594930 | 17620 | 17600 | 17620 | 17600 | 155 |
| 523 | 20231128 | 104800 | 1146864710 | 17600 | 17610 | 17610 | 17600 | 58 |
| 524 | 20231128 | 104700 | 1145843810 | 17600 | 17610 | 17610 | 17600 | 76 |
| 525 | 20231128 | 104600 | 1144505940 | 17630 | 17630 | 17630 | 17630 | 0 |
| 526 | 20231128 | 104500 | 1144505940 | 17630 | 17610 | 17630 | 17610 | 7 |
| 527 | 20231128 | 104400 | 1144382610 | 17600 | 17600 | 17600 | 17600 | 371 |
| 528 | 20231128 | 104300 | 1137853010 | 17610 | 17610 | 17620 | 17610 | 235 |
| 529 | 20231128 | 104200 | 1133714530 | 17610 | 17620 | 17620 | 17610 | 14 |
| 530 | 20231128 | 104100 | 1133467880 | 17610 | 17610 | 17610 | 17610 | 3 |
| 531 | 20231128 | 104000 | 1133415050 | 17600 | 17600 | 17600 | 17600 | 0 |
| 532 | 20231128 | 103900 | 1133415050 | 17600 | 17630 | 17630 | 17600 | 2011 |
| 533 | 20231128 | 103800 | 1098018780 | 17620 | 17620 | 17630 | 17610 | 226 |
| 534 | 20231128 | 103700 | 1094037290 | 17610 | 17610 | 17610 | 17610 | 0 |
| 535 | 20231128 | 103600 | 1094037290 | 17610 | 17630 | 17630 | 17610 | 758 |
| 536 | 20231128 | 103500 | 1080682320 | 17630 | 17630 | 17630 | 17630 | 354 |
| 537 | 20231128 | 103400 | 1074441300 | 17600 | 17630 | 17630 | 17600 | 1072 |
| 538 | 20231128 | 103300 | 1055564340 | 17630 | 17630 | 17630 | 17630 | 2 |
| 539 | 20231128 | 103200 | 1055529080 | 17640 | 17640 | 17640 | 17640 | 25 |
| 540 | 20231128 | 103100 | 1055088080 | 17640 | 17610 | 17640 | 17610 | 766 |
| 541 | 20231128 | 103000 | 1041586090 | 17610 | 17610 | 17620 | 17610 | 148 |
| 542 | 20231128 | 102900 | 1038979710 | 17620 | 17620 | 17620 | 17620 | 16 |
| 543 | 20231128 | 102800 | 1038697790 | 17620 | 17620 | 17620 | 17610 | 324 |
| 544 | 20231128 | 102700 | 1032991930 | 17620 | 17630 | 17630 | 17620 | 762 |
| 545 | 20231128 | 102600 | 1019565340 | 17630 | 17640 | 17640 | 17630 | 645 |
| 546 | 20231128 | 102500 | 1008193970 | 17640 | 17650 | 17650 | 17640 | 441 |
| 547 | 20231128 | 102400 | 1000413460 | 17640 | 17660 | 17660 | 17640 | 589 |
| 548 | 20231128 | 102300 | 990018590 | 17660 | 17660 | 17660 | 17660 | 2 |
| 549 | 20231128 | 102200 | 989983270 | 17670 | 17660 | 17670 | 17660 | 103 |
| 550 | 20231128 | 102100 | 988163290 | 17660 | 17670 | 17670 | 17660 | 302 |
| 551 | 20231128 | 102000 | 982829890 | 17670 | 17670 | 17670 | 17670 | 2 |
| 552 | 20231128 | 101900 | 982794550 | 17660 | 17650 | 17670 | 17650 | 150 |
| 553 | 20231128 | 101800 | 980144700 | 17660 | 17690 | 17690 | 17660 | 627 |
| 554 | 20231128 | 101700 | 969069640 | 17690 | 17670 | 17690 | 17670 | 28 |
| 555 | 20231128 | 101600 | 968574370 | 17670 | 17680 | 17680 | 17670 | 103 |
| 556 | 20231128 | 101500 | 966753820 | 17680 | 17670 | 17680 | 17660 | 838 |
| 557 | 20231128 | 101400 | 951951900 | 17670 | 17710 | 17710 | 17670 | 714 |
| 558 | 20231128 | 101300 | 939320050 | 17720 | 17710 | 17740 | 17710 | 627 |
| 559 | 20231128 | 101200 | 928212160 | 17750 | 17750 | 17750 | 17750 | 0 |
| 560 | 20231128 | 101100 | 928212160 | 17750 | 17760 | 17760 | 17750 | 137 |
| 561 | 20231128 | 101000 | 925780220 | 17760 | 17760 | 17760 | 17760 | 105 |
| 562 | 20231128 | 100900 | 923915420 | 17760 | 17800 | 17800 | 17760 | 78 |
| 563 | 20231128 | 100800 | 922529920 | 17800 | 17820 | 17820 | 17800 | 124 |
| 564 | 20231128 | 100700 | 920322520 | 17800 | 17850 | 17850 | 17770 | 2272 |
| 565 | 20231128 | 100600 | 879884180 | 17870 | 17880 | 17880 | 17870 | 16 |
| 566 | 20231128 | 100500 | 879598110 | 17880 | 17960 | 17960 | 17850 | 665 |
| 567 | 20231128 | 100400 | 867689880 | 17970 | 18000 | 18000 | 17970 | 44 |
| 568 | 20231128 | 100300 | 866898810 | 18000 | 17990 | 18020 | 17970 | 1307 |
| 569 | 20231128 | 100200 | 843377960 | 17980 | 17980 | 17990 | 17940 | 679 |
| 570 | 20231128 | 100100 | 831169940 | 17990 | 17950 | 17990 | 17940 | 772 |
| 571 | 20231128 | 100000 | 817292180 | 17960 | 17990 | 17990 | 17960 | 972 |
| 572 | 20231128 | 095900 | 799811490 | 17990 | 17960 | 17990 | 17960 | 612 |
| 573 | 20231128 | 095800 | 788809750 | 17970 | 17950 | 17970 | 17940 | 3200 |
| 574 | 20231128 | 095700 | 731349550 | 17940 | 17910 | 17940 | 17910 | 772 |
| 575 | 20231128 | 095600 | 717511140 | 17900 | 17890 | 17910 | 17890 | 662 |
| 576 | 20231128 | 095500 | 705663060 | 17850 | 17900 | 17910 | 17850 | 1677 |
| 577 | 20231128 | 095400 | 675656370 | 17900 | 17910 | 17910 | 17900 | 868 |
| 578 | 20231128 | 095300 | 660114030 | 17900 | 17910 | 17910 | 17900 | 691 |
| 579 | 20231128 | 095200 | 647740080 | 17910 | 17890 | 17910 | 17890 | 413 |
| 580 | 20231128 | 095100 | 640350460 | 17890 | 17910 | 17910 | 17880 | 1025 |
| 581 | 20231128 | 095000 | 622003340 | 17920 | 17920 | 17920 | 17880 | 1113 |
| 582 | 20231128 | 094900 | 602081140 | 17900 | 17820 | 17900 | 17820 | 3700 |
| 583 | 20231128 | 094800 | 535907310 | 17820 | 17800 | 17820 | 17670 | 545 |
| 584 | 20231128 | 094700 | 526205730 | 17810 | 17820 | 17840 | 17750 | 1257 |
| 585 | 20231128 | 094600 | 503818900 | 17820 | 17820 | 17820 | 17780 | 561 |
| 586 | 20231128 | 094500 | 493829420 | 17800 | 17700 | 17800 | 17700 | 477 |
| 587 | 20231128 | 094400 | 485350250 | 17670 | 17640 | 17670 | 17640 | 309 |
| 588 | 20231128 | 094300 | 479897020 | 17630 | 17640 | 17640 | 17610 | 498 |
| 589 | 20231128 | 094200 | 471120360 | 17660 | 17670 | 17670 | 17650 | 1678 |
| 590 | 20231128 | 094100 | 441480520 | 17670 | 17680 | 17700 | 17670 | 49 |
| 591 | 20231128 | 094000 | 440614070 | 17680 | 17680 | 17680 | 17680 | 2 |
| 592 | 20231128 | 093900 | 440578710 | 17680 | 17710 | 17710 | 17680 | 530 |
| 593 | 20231128 | 093800 | 431207400 | 17680 | 17690 | 17710 | 17680 | 338 |
| 594 | 20231128 | 093700 | 425228780 | 17690 | 17710 | 17720 | 17690 | 551 |
| 595 | 20231128 | 093600 | 415472810 | 17730 | 17830 | 17830 | 17730 | 1061 |
| 596 | 20231128 | 093500 | 396637520 | 17830 | 17770 | 17830 | 17770 | 528 |
| 597 | 20231128 | 093400 | 387246700 | 17760 | 17760 | 17760 | 17750 | 105 |
| 598 | 20231128 | 093300 | 385381920 | 17750 | 17750 | 17760 | 17750 | 522 |
| 599 | 20231128 | 093200 | 376113730 | 17760 | 17740 | 17770 | 17730 | 74 |
| 600 | 20231128 | 093100 | 374800140 | 17790 | 17700 | 17790 | 17690 | 234 |
| 601 | 20231128 | 093000 | 370644640 | 17690 | 17680 | 17690 | 17670 | 1081 |
| 602 | 20231128 | 092900 | 351532530 | 17680 | 17710 | 17710 | 17680 | 22 |
| 603 | 20231128 | 092800 | 351142970 | 17710 | 17710 | 17710 | 17700 | 182 |
| 604 | 20231128 | 092700 | 347919770 | 17710 | 17700 | 17710 | 17700 | 37 |
| 605 | 20231128 | 092600 | 347264520 | 17650 | 17630 | 17650 | 17630 | 90 |
| 606 | 20231128 | 092500 | 345677540 | 17630 | 17580 | 17650 | 17580 | 882 |
| 607 | 20231128 | 092400 | 330126280 | 17580 | 17580 | 17600 | 17560 | 831 |
| 608 | 20231128 | 092300 | 315508770 | 17580 | 17660 | 17660 | 17580 | 1735 |
| 609 | 20231128 | 092200 | 284940540 | 17660 | 17690 | 17700 | 17660 | 77 |
| 610 | 20231128 | 092100 | 283580070 | 17690 | 17750 | 17750 | 17690 | 101 |
| 611 | 20231128 | 092000 | 281791760 | 17820 | 17650 | 17830 | 17650 | 2944 |
| 612 | 20231128 | 091900 | 229343930 | 17610 | 17580 | 17610 | 17570 | 418 |
| 613 | 20231128 | 091800 | 221991690 | 17560 | 17580 | 17580 | 17560 | 233 |
| 614 | 20231128 | 091700 | 217897870 | 17580 | 17650 | 17650 | 17570 | 972 |
| 615 | 20231128 | 091600 | 200787120 | 17640 | 17640 | 17650 | 17630 | 608 |
| 616 | 20231128 | 091500 | 190066660 | 17630 | 17620 | 17630 | 17620 | 195 |
| 617 | 20231128 | 091400 | 186629660 | 17610 | 17620 | 17620 | 17600 | 529 |
| 618 | 20231128 | 091300 | 177314130 | 17620 | 17640 | 17720 | 17610 | 1688 |
| 619 | 20231128 | 091200 | 147538270 | 17640 | 17660 | 17660 | 17610 | 855 |
| 620 | 20231128 | 091100 | 132454800 | 17670 | 17720 | 17720 | 17670 | 615 |
| 621 | 20231128 | 091000 | 121580760 | 17720 | 17880 | 17880 | 17720 | 738 |
| 622 | 20231128 | 090900 | 108436460 | 17880 | 17820 | 17880 | 17820 | 258 |
| 623 | 20231128 | 090800 | 103833740 | 17800 | 17820 | 17830 | 17790 | 383 |
| 624 | 20231128 | 090700 | 97009430 | 17790 | 17780 | 17790 | 17720 | 438 |
| 625 | 20231128 | 090600 | 89228120 | 17790 | 17690 | 17790 | 17690 | 379 |
| 626 | 20231128 | 090500 | 82513960 | 17680 | 17760 | 17760 | 17660 | 306 |
| 627 | 20231128 | 090400 | 77103350 | 17780 | 17710 | 17790 | 17710 | 333 |
| 628 | 20231128 | 090300 | 71196870 | 17710 | 17760 | 17760 | 17670 | 2225 |
| 629 | 20231128 | 090200 | 31782400 | 17760 | 17830 | 17830 | 17740 | 255 |
| 630 | 20231128 | 090100 | 27246200 | 17840 | 17720 | 17840 | 17720 | 85 |
| 631 | 20231128 | 090000 | 25738370 | 17700 | 17640 | 17700 | 17640 | 1451 |