31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 3 | 20231128 | 183900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 4 | 20231128 | 183800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 5 | 20231128 | 183700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 6 | 20231128 | 183600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 7 | 20231128 | 183500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 8 | 20231128 | 183400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 9 | 20231128 | 183300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 10 | 20231128 | 183200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 11 | 20231128 | 183100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 12 | 20231128 | 183000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 13 | 20231128 | 182900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 14 | 20231128 | 182800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 15 | 20231128 | 182700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 16 | 20231128 | 182600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 17 | 20231128 | 182500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 18 | 20231128 | 182400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 19 | 20231128 | 182300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 20 | 20231128 | 182200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 21 | 20231128 | 182100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 22 | 20231128 | 182000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 23 | 20231128 | 181900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 24 | 20231128 | 181800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 25 | 20231128 | 181700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 26 | 20231128 | 181600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 27 | 20231128 | 181500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 28 | 20231128 | 181400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 29 | 20231128 | 181300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 30 | 20231128 | 181200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 31 | 20231128 | 181100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 32 | 20231128 | 181000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 33 | 20231128 | 180900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 34 | 20231128 | 180800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 35 | 20231128 | 180700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 36 | 20231128 | 180600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 37 | 20231128 | 180500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 38 | 20231128 | 180400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 39 | 20231128 | 180300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 40 | 20231128 | 180200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 41 | 20231128 | 180100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 42 | 20231128 | 180000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 43 | 20231128 | 175900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 44 | 20231128 | 175800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 45 | 20231128 | 175700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 46 | 20231128 | 175600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 47 | 20231128 | 175500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 48 | 20231128 | 175400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 49 | 20231128 | 175300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 50 | 20231128 | 175200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 51 | 20231128 | 175100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 52 | 20231128 | 175000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 53 | 20231128 | 174900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 54 | 20231128 | 174800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 55 | 20231128 | 174700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 56 | 20231128 | 174600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 57 | 20231128 | 174500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 58 | 20231128 | 174400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 59 | 20231128 | 174300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 60 | 20231128 | 174200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 61 | 20231128 | 174100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 62 | 20231128 | 174000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 63 | 20231128 | 173900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 64 | 20231128 | 173800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 65 | 20231128 | 173700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 66 | 20231128 | 173600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 67 | 20231128 | 173500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 68 | 20231128 | 173400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 69 | 20231128 | 173300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 70 | 20231128 | 173200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 71 | 20231128 | 173100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 72 | 20231128 | 173000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 73 | 20231128 | 172900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 74 | 20231128 | 172800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 75 | 20231128 | 172700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 76 | 20231128 | 172600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 77 | 20231128 | 172500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 78 | 20231128 | 172400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 79 | 20231128 | 172300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 80 | 20231128 | 172200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 81 | 20231128 | 172100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 82 | 20231128 | 172000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 83 | 20231128 | 171900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 84 | 20231128 | 171800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 85 | 20231128 | 171700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 86 | 20231128 | 171600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 87 | 20231128 | 171500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 88 | 20231128 | 171400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 89 | 20231128 | 171300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 90 | 20231128 | 171200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 91 | 20231128 | 171100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 92 | 20231128 | 171000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 93 | 20231128 | 170900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 94 | 20231128 | 170800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 95 | 20231128 | 170700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 96 | 20231128 | 170600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 97 | 20231128 | 170500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 98 | 20231128 | 170400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 99 | 20231128 | 170300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 100 | 20231128 | 170200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 101 | 20231128 | 170100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 102 | 20231128 | 170000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 103 | 20231128 | 165900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 104 | 20231128 | 165800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 105 | 20231128 | 165700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 106 | 20231128 | 165600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 107 | 20231128 | 165500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 108 | 20231128 | 165400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 109 | 20231128 | 165300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 110 | 20231128 | 165200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 111 | 20231128 | 165100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 112 | 20231128 | 165000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 113 | 20231128 | 164900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 114 | 20231128 | 164800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 115 | 20231128 | 164700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 116 | 20231128 | 164600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 117 | 20231128 | 164500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 118 | 20231128 | 164400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 119 | 20231128 | 164300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 120 | 20231128 | 164200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 121 | 20231128 | 164100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 122 | 20231128 | 164000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 123 | 20231128 | 163900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 124 | 20231128 | 163800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 125 | 20231128 | 163700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 126 | 20231128 | 163600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 127 | 20231128 | 163500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 128 | 20231128 | 163400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 129 | 20231128 | 163300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 130 | 20231128 | 163200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 131 | 20231128 | 163100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 132 | 20231128 | 163000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 133 | 20231128 | 162900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 134 | 20231128 | 162800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 135 | 20231128 | 162700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 136 | 20231128 | 162600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 137 | 20231128 | 162500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 138 | 20231128 | 162400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 139 | 20231128 | 162300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 140 | 20231128 | 162200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 141 | 20231128 | 162100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 142 | 20231128 | 162000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 143 | 20231128 | 161900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 144 | 20231128 | 161800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 145 | 20231128 | 161700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 146 | 20231128 | 161600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 147 | 20231128 | 161500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 148 | 20231128 | 161400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 149 | 20231128 | 161300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 150 | 20231128 | 161200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 151 | 20231128 | 161100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 152 | 20231128 | 161000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 153 | 20231128 | 160900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 154 | 20231128 | 160800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 155 | 20231128 | 160700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 156 | 20231128 | 160600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 157 | 20231128 | 160500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 158 | 20231128 | 160400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 159 | 20231128 | 160300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 160 | 20231128 | 160200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 161 | 20231128 | 160100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 162 | 20231128 | 160000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 163 | 20231128 | 155900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 164 | 20231128 | 155800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 165 | 20231128 | 155700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 166 | 20231128 | 155600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 167 | 20231128 | 155500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 168 | 20231128 | 155400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 169 | 20231128 | 155300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 170 | 20231128 | 155200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 171 | 20231128 | 155100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 172 | 20231128 | 155000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 173 | 20231128 | 154900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 174 | 20231128 | 154800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 175 | 20231128 | 154700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 176 | 20231128 | 154600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 177 | 20231128 | 154500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 178 | 20231128 | 154400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 179 | 20231128 | 154300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 180 | 20231128 | 154200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 181 | 20231128 | 154100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 182 | 20231128 | 154000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 183 | 20231128 | 153900 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 184 | 20231128 | 153800 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 185 | 20231128 | 153700 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 186 | 20231128 | 153600 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 187 | 20231128 | 153500 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 188 | 20231128 | 153400 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 189 | 20231128 | 153300 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 190 | 20231128 | 153200 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 191 | 20231128 | 153100 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 192 | 20231128 | 153000 | 3811484630 | 14230 | 14230 | 14230 | 14230 | 6229 |
| 193 | 20231128 | 152900 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 194 | 20231128 | 152800 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 195 | 20231128 | 152700 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 196 | 20231128 | 152600 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 197 | 20231128 | 152500 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 198 | 20231128 | 152400 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 199 | 20231128 | 152300 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 200 | 20231128 | 152200 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 201 | 20231128 | 152100 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 202 | 20231128 | 152000 | 3722845960 | 14240 | 14240 | 14240 | 14240 | 0 |
| 203 | 20231128 | 151900 | 3722845960 | 14240 | 14220 | 14250 | 14150 | 716 |
| 204 | 20231128 | 151800 | 3712660890 | 14220 | 14160 | 14220 | 14150 | 1284 |
| 205 | 20231128 | 151700 | 3694472360 | 14160 | 14180 | 14190 | 14100 | 1470 |
| 206 | 20231128 | 151600 | 3673677900 | 14170 | 14150 | 14210 | 14140 | 2740 |
| 207 | 20231128 | 151500 | 3634883580 | 14150 | 14140 | 14150 | 14120 | 1511 |
| 208 | 20231128 | 151400 | 3613530290 | 14140 | 14150 | 14150 | 14100 | 2523 |
| 209 | 20231128 | 151300 | 3577866140 | 14120 | 14180 | 14210 | 14120 | 4493 |
| 210 | 20231128 | 151200 | 3514284860 | 14230 | 14240 | 14240 | 14180 | 4327 |
| 211 | 20231128 | 151100 | 3452802380 | 14250 | 14260 | 14260 | 14250 | 1122 |
| 212 | 20231128 | 151000 | 3436810160 | 14260 | 14260 | 14260 | 14260 | 487 |
| 213 | 20231128 | 150900 | 3429865540 | 14260 | 14280 | 14280 | 14260 | 929 |
| 214 | 20231128 | 150800 | 3416606550 | 14290 | 14290 | 14290 | 14290 | 11 |
| 215 | 20231128 | 150700 | 3416449360 | 14290 | 14300 | 14300 | 14280 | 3201 |
| 216 | 20231128 | 150600 | 3370726500 | 14300 | 14270 | 14300 | 14270 | 1153 |
| 217 | 20231128 | 150500 | 3354243190 | 14270 | 14270 | 14290 | 14270 | 375 |
| 218 | 20231128 | 150400 | 3348887560 | 14270 | 14290 | 14290 | 14270 | 331 |
| 219 | 20231128 | 150300 | 3344159490 | 14290 | 14290 | 14300 | 14270 | 370 |
| 220 | 20231128 | 150200 | 3338871360 | 14290 | 14290 | 14290 | 14280 | 214 |
| 221 | 20231128 | 150100 | 3335813680 | 14290 | 14290 | 14290 | 14290 | 382 |
| 222 | 20231128 | 150000 | 3330354900 | 14290 | 14300 | 14300 | 14290 | 232 |
| 223 | 20231128 | 145900 | 3327037990 | 14290 | 14280 | 14300 | 14280 | 1060 |
| 224 | 20231128 | 145800 | 3311885700 | 14280 | 14280 | 14280 | 14280 | 252 |
| 225 | 20231128 | 145700 | 3308287140 | 14280 | 14290 | 14300 | 14280 | 255 |
| 226 | 20231128 | 145600 | 3304642640 | 14270 | 14300 | 14300 | 14270 | 1951 |
| 227 | 20231128 | 145500 | 3276783550 | 14300 | 14300 | 14300 | 14290 | 474 |
| 228 | 20231128 | 145400 | 3270005850 | 14300 | 14290 | 14300 | 14290 | 317 |
| 229 | 20231128 | 145300 | 3265475870 | 14300 | 14290 | 14300 | 14290 | 110 |
| 230 | 20231128 | 145200 | 3263903130 | 14290 | 14290 | 14290 | 14280 | 876 |
| 231 | 20231128 | 145100 | 3251390170 | 14290 | 14290 | 14290 | 14280 | 1420 |
| 232 | 20231128 | 145000 | 3231100190 | 14290 | 14300 | 14300 | 14290 | 340 |
| 233 | 20231128 | 144900 | 3226240870 | 14300 | 14310 | 14310 | 14300 | 576 |
| 234 | 20231128 | 144800 | 3217999060 | 14310 | 14320 | 14320 | 14300 | 304 |
| 235 | 20231128 | 144700 | 3213649850 | 14320 | 14300 | 14320 | 14300 | 694 |
| 236 | 20231128 | 144600 | 3203724530 | 14320 | 14310 | 14320 | 14300 | 704 |
| 237 | 20231128 | 144500 | 3193651720 | 14300 | 14320 | 14320 | 14300 | 1414 |
| 238 | 20231128 | 144400 | 3173417910 | 14310 | 14310 | 14320 | 14310 | 327 |
| 239 | 20231128 | 144300 | 3168737870 | 14310 | 14310 | 14310 | 14310 | 184 |
| 240 | 20231128 | 144200 | 3166104830 | 14310 | 14320 | 14330 | 14310 | 625 |
| 241 | 20231128 | 144100 | 3157155090 | 14320 | 14320 | 14320 | 14320 | 213 |
| 242 | 20231128 | 144000 | 3154104930 | 14320 | 14320 | 14330 | 14320 | 285 |
| 243 | 20231128 | 143900 | 3150023120 | 14320 | 14320 | 14320 | 14320 | 83 |
| 244 | 20231128 | 143800 | 3148834560 | 14330 | 14320 | 14330 | 14320 | 381 |
| 245 | 20231128 | 143700 | 3143377830 | 14310 | 14330 | 14330 | 14310 | 1137 |
| 246 | 20231128 | 143600 | 3127089420 | 14320 | 14330 | 14330 | 14320 | 100 |
| 247 | 20231128 | 143500 | 3125657200 | 14330 | 14340 | 14350 | 14330 | 1216 |
| 248 | 20231128 | 143400 | 3108226780 | 14340 | 14340 | 14350 | 14340 | 848 |
| 249 | 20231128 | 143300 | 3096066210 | 14340 | 14350 | 14350 | 14340 | 430 |
| 250 | 20231128 | 143200 | 3089899200 | 14340 | 14350 | 14350 | 14340 | 327 |
| 251 | 20231128 | 143100 | 3085206760 | 14350 | 14350 | 14350 | 14340 | 1055 |
| 252 | 20231128 | 143000 | 3070069330 | 14340 | 14340 | 14350 | 14340 | 131 |
| 253 | 20231128 | 142900 | 3068190340 | 14340 | 14340 | 14350 | 14340 | 459 |
| 254 | 20231128 | 142800 | 3061607510 | 14350 | 14340 | 14350 | 14340 | 378 |
| 255 | 20231128 | 142700 | 3056186410 | 14340 | 14340 | 14340 | 14330 | 670 |
| 256 | 20231128 | 142600 | 3046584610 | 14340 | 14330 | 14340 | 14330 | 362 |
| 257 | 20231128 | 142500 | 3041394910 | 14330 | 14340 | 14340 | 14330 | 78 |
| 258 | 20231128 | 142400 | 3040277090 | 14340 | 14340 | 14350 | 14340 | 348 |
| 259 | 20231128 | 142300 | 3035286760 | 14340 | 14340 | 14340 | 14340 | 297 |
| 260 | 20231128 | 142200 | 3031027780 | 14350 | 14340 | 14350 | 14340 | 380 |
| 261 | 20231128 | 142100 | 3025575000 | 14340 | 14350 | 14350 | 14320 | 811 |
| 262 | 20231128 | 142000 | 3013953350 | 14350 | 14350 | 14350 | 14340 | 664 |
| 263 | 20231128 | 141900 | 3004429640 | 14350 | 14330 | 14350 | 14330 | 650 |
| 264 | 20231128 | 141800 | 2995107540 | 14340 | 14340 | 14340 | 14330 | 729 |
| 265 | 20231128 | 141700 | 2984658680 | 14340 | 14340 | 14340 | 14330 | 132 |
| 266 | 20231128 | 141600 | 2982766020 | 14340 | 14320 | 14340 | 14320 | 543 |
| 267 | 20231128 | 141500 | 2974987940 | 14310 | 14310 | 14330 | 14300 | 1312 |
| 268 | 20231128 | 141400 | 2956218490 | 14300 | 14340 | 14340 | 14300 | 1702 |
| 269 | 20231128 | 141300 | 2931835950 | 14350 | 14350 | 14350 | 14350 | 88 |
| 270 | 20231128 | 141200 | 2930573150 | 14350 | 14350 | 14360 | 14350 | 962 |
| 271 | 20231128 | 141100 | 2916766800 | 14360 | 14330 | 14360 | 14330 | 1018 |
| 272 | 20231128 | 141000 | 2902167970 | 14330 | 14330 | 14330 | 14330 | 0 |
| 273 | 20231128 | 140900 | 2902167970 | 14330 | 14330 | 14340 | 14330 | 814 |
| 274 | 20231128 | 140800 | 2890499880 | 14330 | 14340 | 14340 | 14330 | 126 |
| 275 | 20231128 | 140700 | 2888693980 | 14340 | 14340 | 14340 | 14340 | 102 |
| 276 | 20231128 | 140600 | 2887231300 | 14340 | 14330 | 14360 | 14330 | 1019 |
| 277 | 20231128 | 140500 | 2872622280 | 14330 | 14320 | 14330 | 14320 | 297 |
| 278 | 20231128 | 140400 | 2868369140 | 14320 | 14310 | 14320 | 14310 | 240 |
| 279 | 20231128 | 140300 | 2864933970 | 14320 | 14330 | 14330 | 14310 | 393 |
| 280 | 20231128 | 140200 | 2859308460 | 14330 | 14320 | 14330 | 14300 | 1012 |
| 281 | 20231128 | 140100 | 2844822890 | 14330 | 14360 | 14360 | 14330 | 2196 |
| 282 | 20231128 | 140000 | 2813306350 | 14370 | 14360 | 14370 | 14360 | 281 |
| 283 | 20231128 | 135900 | 2809268730 | 14360 | 14360 | 14370 | 14360 | 627 |
| 284 | 20231128 | 135800 | 2800264590 | 14370 | 14360 | 14370 | 14350 | 1141 |
| 285 | 20231128 | 135700 | 2783878910 | 14360 | 14340 | 14370 | 14330 | 2849 |
| 286 | 20231128 | 135600 | 2742988960 | 14320 | 14340 | 14340 | 14320 | 684 |
| 287 | 20231128 | 135500 | 2733185840 | 14340 | 14330 | 14340 | 14320 | 247 |
| 288 | 20231128 | 135400 | 2729648220 | 14320 | 14300 | 14350 | 14300 | 2244 |
| 289 | 20231128 | 135300 | 2697501520 | 14300 | 14300 | 14310 | 14300 | 119 |
| 290 | 20231128 | 135200 | 2695799040 | 14310 | 14340 | 14340 | 14310 | 1067 |
| 291 | 20231128 | 135100 | 2680517570 | 14340 | 14320 | 14340 | 14320 | 1308 |
| 292 | 20231128 | 135000 | 2661774210 | 14320 | 14320 | 14320 | 14320 | 73 |
| 293 | 20231128 | 134900 | 2660728850 | 14320 | 14310 | 14320 | 14310 | 411 |
| 294 | 20231128 | 134800 | 2654844040 | 14320 | 14310 | 14320 | 14310 | 1059 |
| 295 | 20231128 | 134700 | 2639687770 | 14310 | 14310 | 14310 | 14300 | 207 |
| 296 | 20231128 | 134600 | 2636726840 | 14310 | 14310 | 14310 | 14290 | 713 |
| 297 | 20231128 | 134500 | 2626536550 | 14320 | 14270 | 14320 | 14270 | 978 |
| 298 | 20231128 | 134400 | 2612573880 | 14260 | 14260 | 14280 | 14260 | 212 |
| 299 | 20231128 | 134300 | 2609549200 | 14280 | 14280 | 14280 | 14280 | 175 |
| 300 | 20231128 | 134200 | 2607050200 | 14260 | 14250 | 14280 | 14250 | 457 |
| 301 | 20231128 | 134100 | 2600531530 | 14250 | 14260 | 14270 | 14240 | 1361 |
| 302 | 20231128 | 134000 | 2581134610 | 14270 | 14270 | 14280 | 14250 | 685 |
| 303 | 20231128 | 133900 | 2571362730 | 14270 | 14290 | 14290 | 14270 | 390 |
| 304 | 20231128 | 133800 | 2565792820 | 14310 | 14320 | 14330 | 14290 | 2106 |
| 305 | 20231128 | 133700 | 2535653530 | 14320 | 14270 | 14320 | 14270 | 8065 |
| 306 | 20231128 | 133600 | 2420330240 | 14270 | 14260 | 14270 | 14260 | 98 |
| 307 | 20231128 | 133500 | 2418932470 | 14270 | 14270 | 14280 | 14270 | 543 |
| 308 | 20231128 | 133400 | 2411183820 | 14260 | 14270 | 14270 | 14260 | 988 |
| 309 | 20231128 | 133300 | 2397089850 | 14280 | 14270 | 14280 | 14270 | 293 |
| 310 | 20231128 | 133200 | 2392907390 | 14270 | 14270 | 14270 | 14270 | 100 |
| 311 | 20231128 | 133100 | 2391480390 | 14270 | 14280 | 14280 | 14270 | 215 |
| 312 | 20231128 | 133000 | 2388410880 | 14280 | 14260 | 14280 | 14260 | 359 |
| 313 | 20231128 | 132900 | 2383287480 | 14270 | 14260 | 14270 | 14260 | 783 |
| 314 | 20231128 | 132800 | 2372118470 | 14260 | 14270 | 14270 | 14260 | 52 |
| 315 | 20231128 | 132700 | 2371376670 | 14270 | 14260 | 14270 | 14260 | 127 |
| 316 | 20231128 | 132600 | 2369565090 | 14250 | 14280 | 14280 | 14250 | 425 |
| 317 | 20231128 | 132500 | 2363501160 | 14270 | 14290 | 14290 | 14260 | 390 |
| 318 | 20231128 | 132400 | 2357934910 | 14300 | 14250 | 14300 | 14250 | 403 |
| 319 | 20231128 | 132300 | 2352178340 | 14250 | 14250 | 14270 | 14250 | 740 |
| 320 | 20231128 | 132200 | 2341629090 | 14240 | 14230 | 14240 | 14230 | 66 |
| 321 | 20231128 | 132100 | 2340689260 | 14230 | 14220 | 14240 | 14220 | 353 |
| 322 | 20231128 | 132000 | 2335668390 | 14220 | 14230 | 14230 | 14220 | 205 |
| 323 | 20231128 | 131900 | 2332753220 | 14240 | 14260 | 14260 | 14240 | 834 |
| 324 | 20231128 | 131800 | 2320866870 | 14270 | 14260 | 14270 | 14260 | 122 |
| 325 | 20231128 | 131700 | 2319126590 | 14260 | 14260 | 14260 | 14260 | 225 |
| 326 | 20231128 | 131600 | 2315918090 | 14260 | 14260 | 14260 | 14260 | 73 |
| 327 | 20231128 | 131500 | 2314877110 | 14260 | 14230 | 14260 | 14230 | 216 |
| 328 | 20231128 | 131400 | 2311798660 | 14230 | 14260 | 14260 | 14230 | 209 |
| 329 | 20231128 | 131300 | 2308819040 | 14270 | 14210 | 14270 | 14210 | 972 |
| 330 | 20231128 | 131200 | 2294957000 | 14200 | 14200 | 14200 | 14200 | 61 |
| 331 | 20231128 | 131100 | 2294090800 | 14190 | 14190 | 14210 | 14190 | 498 |
| 332 | 20231128 | 131000 | 2287023060 | 14210 | 14210 | 14210 | 14210 | 300 |
| 333 | 20231128 | 130900 | 2282760060 | 14210 | 14170 | 14220 | 14170 | 1004 |
| 334 | 20231128 | 130800 | 2268513640 | 14170 | 14170 | 14170 | 14170 | 244 |
| 335 | 20231128 | 130700 | 2265056160 | 14160 | 14160 | 14170 | 14160 | 159 |
| 336 | 20231128 | 130600 | 2262804620 | 14160 | 14170 | 14170 | 14160 | 244 |
| 337 | 20231128 | 130500 | 2259347860 | 14170 | 14160 | 14170 | 14160 | 401 |
| 338 | 20231128 | 130400 | 2253665930 | 14170 | 14180 | 14180 | 14170 | 556 |
| 339 | 20231128 | 130300 | 2245785400 | 14180 | 14180 | 14180 | 14180 | 1 |
| 340 | 20231128 | 130200 | 2245771220 | 14190 | 14200 | 14200 | 14190 | 575 |
| 341 | 20231128 | 130100 | 2237607670 | 14200 | 14210 | 14210 | 14200 | 713 |
| 342 | 20231128 | 130000 | 2227480130 | 14210 | 14230 | 14230 | 14210 | 257 |
| 343 | 20231128 | 125900 | 2223826830 | 14230 | 14250 | 14250 | 14230 | 2028 |
| 344 | 20231128 | 125800 | 2194945460 | 14260 | 14260 | 14260 | 14260 | 440 |
| 345 | 20231128 | 125700 | 2188671060 | 14260 | 14260 | 14260 | 14260 | 197 |
| 346 | 20231128 | 125600 | 2185861840 | 14260 | 14260 | 14270 | 14260 | 287 |
| 347 | 20231128 | 125500 | 2181767690 | 14250 | 14250 | 14260 | 14250 | 150 |
| 348 | 20231128 | 125400 | 2179630090 | 14250 | 14230 | 14250 | 14230 | 399 |
| 349 | 20231128 | 125300 | 2173948820 | 14230 | 14240 | 14240 | 14230 | 203 |
| 350 | 20231128 | 125200 | 2171058620 | 14230 | 14240 | 14240 | 14230 | 155 |
| 351 | 20231128 | 125100 | 2168851720 | 14240 | 14270 | 14270 | 14240 | 1148 |
| 352 | 20231128 | 125000 | 2152490040 | 14270 | 14300 | 14310 | 14270 | 438 |
| 353 | 20231128 | 124900 | 2146228050 | 14300 | 14270 | 14310 | 14270 | 3274 |
| 354 | 20231128 | 124800 | 2099434990 | 14270 | 14270 | 14270 | 14270 | 68 |
| 355 | 20231128 | 124700 | 2098464630 | 14270 | 14260 | 14270 | 14260 | 463 |
| 356 | 20231128 | 124600 | 2091860750 | 14270 | 14260 | 14270 | 14260 | 330 |
| 357 | 20231128 | 124500 | 2087153580 | 14260 | 14270 | 14270 | 14260 | 721 |
| 358 | 20231128 | 124400 | 2076865060 | 14280 | 14280 | 14280 | 14280 | 660 |
| 359 | 20231128 | 124300 | 2067440260 | 14280 | 14280 | 14290 | 14280 | 265 |
| 360 | 20231128 | 124200 | 2063655780 | 14280 | 14260 | 14280 | 14260 | 2506 |
| 361 | 20231128 | 124100 | 2027891950 | 14260 | 14240 | 14260 | 14240 | 1364 |
| 362 | 20231128 | 124000 | 2008452530 | 14240 | 14240 | 14240 | 14230 | 994 |
| 363 | 20231128 | 123900 | 1994298170 | 14220 | 14210 | 14230 | 14210 | 877 |
| 364 | 20231128 | 123800 | 1981826080 | 14210 | 14210 | 14210 | 14210 | 52 |
| 365 | 20231128 | 123700 | 1981087160 | 14210 | 14210 | 14210 | 14210 | 145 |
| 366 | 20231128 | 123600 | 1979026710 | 14210 | 14210 | 14210 | 14210 | 69 |
| 367 | 20231128 | 123500 | 1978046220 | 14210 | 14200 | 14210 | 14200 | 59 |
| 368 | 20231128 | 123400 | 1977207860 | 14200 | 14200 | 14200 | 14200 | 143 |
| 369 | 20231128 | 123300 | 1975177260 | 14210 | 14200 | 14210 | 14200 | 2034 |
| 370 | 20231128 | 123200 | 1946278350 | 14200 | 14200 | 14210 | 14200 | 446 |
| 371 | 20231128 | 123100 | 1939944240 | 14200 | 14200 | 14200 | 14200 | 106 |
| 372 | 20231128 | 123000 | 1938439040 | 14200 | 14210 | 14210 | 14200 | 166 |
| 373 | 20231128 | 122900 | 1936080260 | 14200 | 14210 | 14210 | 14200 | 366 |
| 374 | 20231128 | 122800 | 1930879850 | 14200 | 14200 | 14200 | 14200 | 127 |
| 375 | 20231128 | 122700 | 1929076450 | 14190 | 14190 | 14190 | 14190 | 31 |
| 376 | 20231128 | 122600 | 1928636560 | 14190 | 14200 | 14210 | 14190 | 273 |
| 377 | 20231128 | 122500 | 1924759350 | 14200 | 14190 | 14200 | 14190 | 68 |
| 378 | 20231128 | 122400 | 1923793990 | 14200 | 14190 | 14200 | 14190 | 176 |
| 379 | 20231128 | 122300 | 1921295470 | 14190 | 14200 | 14200 | 14190 | 238 |
| 380 | 20231128 | 122200 | 1917916130 | 14200 | 14200 | 14200 | 14200 | 519 |
| 381 | 20231128 | 122100 | 1910546330 | 14200 | 14200 | 14210 | 14200 | 509 |
| 382 | 20231128 | 122000 | 1903318270 | 14210 | 14210 | 14210 | 14210 | 223 |
| 383 | 20231128 | 121900 | 1900149440 | 14210 | 14200 | 14210 | 14200 | 256 |
| 384 | 20231128 | 121800 | 1896512940 | 14200 | 14190 | 14200 | 14190 | 167 |
| 385 | 20231128 | 121700 | 1894141780 | 14190 | 14200 | 14200 | 14190 | 721 |
| 386 | 20231128 | 121600 | 1883904790 | 14200 | 14180 | 14200 | 14180 | 282 |
| 387 | 20231128 | 121500 | 1879902160 | 14180 | 14160 | 14180 | 14160 | 217 |
| 388 | 20231128 | 121400 | 1876827100 | 14150 | 14140 | 14180 | 14140 | 2725 |
| 389 | 20231128 | 121300 | 1838244260 | 14140 | 14150 | 14150 | 14140 | 840 |
| 390 | 20231128 | 121200 | 1826358270 | 14160 | 14160 | 14160 | 14160 | 121 |
| 391 | 20231128 | 121100 | 1824644910 | 14160 | 14140 | 14160 | 14140 | 816 |
| 392 | 20231128 | 121000 | 1813101740 | 14130 | 14130 | 14130 | 14130 | 71 |
| 393 | 20231128 | 120900 | 1812098510 | 14130 | 14130 | 14140 | 14130 | 589 |
| 394 | 20231128 | 120800 | 1803775260 | 14130 | 14120 | 14130 | 14120 | 455 |
| 395 | 20231128 | 120700 | 1797348310 | 14120 | 14110 | 14120 | 14110 | 406 |
| 396 | 20231128 | 120600 | 1791617670 | 14100 | 14110 | 14110 | 14100 | 640 |
| 397 | 20231128 | 120500 | 1782588280 | 14110 | 14110 | 14110 | 14110 | 0 |
| 398 | 20231128 | 120400 | 1782588280 | 14110 | 14110 | 14120 | 14110 | 202 |
| 399 | 20231128 | 120300 | 1779737460 | 14110 | 14110 | 14120 | 14110 | 466 |
| 400 | 20231128 | 120200 | 1773160600 | 14110 | 14110 | 14110 | 14110 | 0 |
| 401 | 20231128 | 120100 | 1773160600 | 14110 | 14120 | 14120 | 14110 | 311 |
| 402 | 20231128 | 120000 | 1768772370 | 14110 | 14110 | 14110 | 14110 | 30 |
| 403 | 20231128 | 115900 | 1768349070 | 14110 | 14120 | 14120 | 14110 | 202 |
| 404 | 20231128 | 115800 | 1765497070 | 14120 | 14140 | 14150 | 14120 | 344 |
| 405 | 20231128 | 115700 | 1760636610 | 14120 | 14120 | 14130 | 14120 | 340 |
| 406 | 20231128 | 115600 | 1755835750 | 14110 | 14110 | 14110 | 14110 | 169 |
| 407 | 20231128 | 115500 | 1753451160 | 14110 | 14110 | 14110 | 14110 | 318 |
| 408 | 20231128 | 115400 | 1748964180 | 14110 | 14110 | 14110 | 14110 | 187 |
| 409 | 20231128 | 115300 | 1746325610 | 14120 | 14120 | 14120 | 14120 | 134 |
| 410 | 20231128 | 115200 | 1744433530 | 14110 | 14110 | 14110 | 14110 | 403 |
| 411 | 20231128 | 115100 | 1738747200 | 14110 | 14110 | 14110 | 14110 | 517 |
| 412 | 20231128 | 115000 | 1731452330 | 14110 | 14110 | 14110 | 14110 | 24 |
| 413 | 20231128 | 114900 | 1731113690 | 14110 | 14110 | 14110 | 14110 | 96 |
| 414 | 20231128 | 114800 | 1729759130 | 14110 | 14120 | 14120 | 14110 | 179 |
| 415 | 20231128 | 114700 | 1727233240 | 14110 | 14110 | 14110 | 14110 | 96 |
| 416 | 20231128 | 114600 | 1725878680 | 14110 | 14110 | 14110 | 14110 | 70 |
| 417 | 20231128 | 114500 | 1724890980 | 14110 | 14120 | 14120 | 14110 | 539 |
| 418 | 20231128 | 114400 | 1717284080 | 14120 | 14120 | 14120 | 14120 | 344 |
| 419 | 20231128 | 114300 | 1712426800 | 14120 | 14120 | 14120 | 14120 | 500 |
| 420 | 20231128 | 114200 | 1705366800 | 14120 | 14110 | 14120 | 14110 | 799 |
| 421 | 20231128 | 114100 | 1694092230 | 14110 | 14120 | 14120 | 14110 | 69 |
| 422 | 20231128 | 114000 | 1693118630 | 14110 | 14130 | 14130 | 14110 | 256 |
| 423 | 20231128 | 113900 | 1689503230 | 14150 | 14130 | 14150 | 14130 | 359 |
| 424 | 20231128 | 113800 | 1684430510 | 14130 | 14130 | 14130 | 14130 | 1 |
| 425 | 20231128 | 113700 | 1684416380 | 14130 | 14150 | 14150 | 14110 | 378 |
| 426 | 20231128 | 113600 | 1679081640 | 14150 | 14160 | 14170 | 14150 | 515 |
| 427 | 20231128 | 113500 | 1671789290 | 14180 | 14140 | 14180 | 14140 | 163 |
| 428 | 20231128 | 113400 | 1669481340 | 14150 | 14140 | 14160 | 14140 | 100 |
| 429 | 20231128 | 113300 | 1668067310 | 14160 | 14170 | 14170 | 14150 | 595 |
| 430 | 20231128 | 113200 | 1659643290 | 14160 | 14200 | 14210 | 14160 | 1375 |
| 431 | 20231128 | 113100 | 1640137290 | 14200 | 14190 | 14200 | 14160 | 631 |
| 432 | 20231128 | 113000 | 1631181290 | 14190 | 14160 | 14210 | 14160 | 2868 |
| 433 | 20231128 | 112900 | 1590496760 | 14160 | 14100 | 14160 | 14100 | 2192 |
| 434 | 20231128 | 112800 | 1559511870 | 14100 | 14100 | 14100 | 14100 | 1 |
| 435 | 20231128 | 112700 | 1559497770 | 14100 | 14100 | 14100 | 14100 | 0 |
| 436 | 20231128 | 112600 | 1559497770 | 14100 | 14110 | 14110 | 14100 | 93 |
| 437 | 20231128 | 112500 | 1558186460 | 14100 | 14100 | 14100 | 14100 | 0 |
| 438 | 20231128 | 112400 | 1558186460 | 14100 | 14100 | 14100 | 14100 | 69 |
| 439 | 20231128 | 112300 | 1557213560 | 14100 | 14100 | 14100 | 14100 | 27 |
| 440 | 20231128 | 112200 | 1556832860 | 14100 | 14070 | 14110 | 14070 | 1479 |
| 441 | 20231128 | 112100 | 1535986060 | 14060 | 14090 | 14090 | 14060 | 493 |
| 442 | 20231128 | 112000 | 1529050250 | 14090 | 14080 | 14090 | 14070 | 215 |
| 443 | 20231128 | 111900 | 1526021220 | 14080 | 14070 | 14080 | 14070 | 238 |
| 444 | 20231128 | 111800 | 1522671000 | 14080 | 14070 | 14080 | 14070 | 20 |
| 445 | 20231128 | 111700 | 1522389500 | 14070 | 14070 | 14080 | 14070 | 133 |
| 446 | 20231128 | 111600 | 1520517670 | 14070 | 14060 | 14070 | 14060 | 148 |
| 447 | 20231128 | 111500 | 1518435370 | 14060 | 14060 | 14060 | 14060 | 19 |
| 448 | 20231128 | 111400 | 1518168230 | 14060 | 14070 | 14070 | 14060 | 155 |
| 449 | 20231128 | 111300 | 1515988240 | 14070 | 14050 | 14070 | 14050 | 381 |
| 450 | 20231128 | 111200 | 1510630250 | 14060 | 14050 | 14060 | 14050 | 41 |
| 451 | 20231128 | 111100 | 1510054190 | 14050 | 14050 | 14050 | 14050 | 440 |
| 452 | 20231128 | 111000 | 1503872190 | 14050 | 14050 | 14050 | 14050 | 0 |
| 453 | 20231128 | 110900 | 1503872190 | 14050 | 14050 | 14050 | 14050 | 68 |
| 454 | 20231128 | 110800 | 1502916790 | 14060 | 14060 | 14060 | 14060 | 50 |
| 455 | 20231128 | 110700 | 1502213790 | 14050 | 14060 | 14060 | 14050 | 24 |
| 456 | 20231128 | 110600 | 1501876540 | 14060 | 14060 | 14060 | 14060 | 69 |
| 457 | 20231128 | 110500 | 1500906400 | 14060 | 14060 | 14060 | 14060 | 390 |
| 458 | 20231128 | 110400 | 1495423000 | 14060 | 14050 | 14060 | 14050 | 113 |
| 459 | 20231128 | 110300 | 1493834910 | 14060 | 14050 | 14060 | 14050 | 144 |
| 460 | 20231128 | 110200 | 1491810510 | 14060 | 14070 | 14070 | 14060 | 775 |
| 461 | 20231128 | 110100 | 1480912030 | 14070 | 14070 | 14070 | 14070 | 68 |
| 462 | 20231128 | 110000 | 1479955270 | 14090 | 14100 | 14100 | 14090 | 2 |
| 463 | 20231128 | 105900 | 1479927080 | 14070 | 14090 | 14100 | 14070 | 354 |
| 464 | 20231128 | 105800 | 1474940510 | 14100 | 14100 | 14100 | 14100 | 551 |
| 465 | 20231128 | 105700 | 1467171410 | 14100 | 14100 | 14100 | 14100 | 110 |
| 466 | 20231128 | 105600 | 1465620410 | 14100 | 14120 | 14120 | 14100 | 203 |
| 467 | 20231128 | 105500 | 1462755650 | 14120 | 14100 | 14140 | 14100 | 1643 |
| 468 | 20231128 | 105400 | 1439559060 | 14090 | 14050 | 14090 | 14050 | 583 |
| 469 | 20231128 | 105300 | 1431352330 | 14070 | 14060 | 14070 | 14040 | 707 |
| 470 | 20231128 | 105200 | 1421407970 | 14050 | 14030 | 14050 | 14020 | 449 |
| 471 | 20231128 | 105100 | 1415101760 | 14040 | 14020 | 14040 | 14010 | 1057 |
| 472 | 20231128 | 105000 | 1400284180 | 14030 | 14050 | 14050 | 14030 | 469 |
| 473 | 20231128 | 104900 | 1393699090 | 14060 | 14080 | 14080 | 14060 | 366 |
| 474 | 20231128 | 104800 | 1388550110 | 14090 | 14090 | 14090 | 14090 | 170 |
| 475 | 20231128 | 104700 | 1386154810 | 14090 | 14100 | 14100 | 14080 | 259 |
| 476 | 20231128 | 104600 | 1382504910 | 14090 | 14100 | 14100 | 14090 | 640 |
| 477 | 20231128 | 104500 | 1373481240 | 14100 | 14100 | 14100 | 14090 | 54 |
| 478 | 20231128 | 104400 | 1372719850 | 14100 | 14100 | 14100 | 14100 | 162 |
| 479 | 20231128 | 104300 | 1370435650 | 14100 | 14100 | 14100 | 14100 | 178 |
| 480 | 20231128 | 104200 | 1367925850 | 14100 | 14090 | 14100 | 14090 | 382 |
| 481 | 20231128 | 104100 | 1362540050 | 14100 | 14100 | 14110 | 14090 | 932 |
| 482 | 20231128 | 104000 | 1349398430 | 14110 | 14090 | 14110 | 14090 | 187 |
| 483 | 20231128 | 103900 | 1346760230 | 14100 | 14070 | 14100 | 14070 | 239 |
| 484 | 20231128 | 103800 | 1343393020 | 14080 | 14080 | 14080 | 14070 | 824 |
| 485 | 20231128 | 103700 | 1331795060 | 14080 | 14060 | 14080 | 14060 | 334 |
| 486 | 20231128 | 103600 | 1327095730 | 14060 | 14040 | 14060 | 14040 | 1132 |
| 487 | 20231128 | 103500 | 1311192640 | 14040 | 14020 | 14040 | 14020 | 191 |
| 488 | 20231128 | 103400 | 1308513480 | 14020 | 13990 | 14080 | 13990 | 1837 |
| 489 | 20231128 | 103300 | 1282693540 | 14000 | 13960 | 14000 | 13960 | 501 |
| 490 | 20231128 | 103200 | 1275684440 | 13960 | 13960 | 13960 | 13960 | 68 |
| 491 | 20231128 | 103100 | 1274735160 | 13960 | 13970 | 13970 | 13960 | 25 |
| 492 | 20231128 | 103000 | 1274386150 | 13960 | 13960 | 13960 | 13960 | 24 |
| 493 | 20231128 | 102900 | 1274051110 | 13980 | 13980 | 13980 | 13980 | 300 |
| 494 | 20231128 | 102800 | 1269857110 | 13980 | 13980 | 13980 | 13960 | 266 |
| 495 | 20231128 | 102700 | 1266139990 | 13970 | 13930 | 13970 | 13930 | 964 |
| 496 | 20231128 | 102600 | 1252684930 | 13930 | 13930 | 13930 | 13930 | 1 |
| 497 | 20231128 | 102500 | 1252671000 | 13930 | 13930 | 13930 | 13930 | 366 |
| 498 | 20231128 | 102400 | 1247572620 | 13930 | 13930 | 13930 | 13930 | 111 |
| 499 | 20231128 | 102300 | 1246026390 | 13930 | 13940 | 13940 | 13930 | 175 |
| 500 | 20231128 | 102200 | 1243586940 | 13950 | 13950 | 13950 | 13950 | 425 |
| 501 | 20231128 | 102100 | 1237658190 | 13950 | 13960 | 13960 | 13950 | 8 |
| 502 | 20231128 | 102000 | 1237546540 | 13960 | 13960 | 13970 | 13960 | 311 |
| 503 | 20231128 | 101900 | 1233204280 | 13960 | 13980 | 13980 | 13960 | 440 |
| 504 | 20231128 | 101800 | 1227057700 | 13970 | 13910 | 13970 | 13910 | 779 |
| 505 | 20231128 | 101700 | 1216199080 | 13910 | 13890 | 13920 | 13890 | 960 |
| 506 | 20231128 | 101600 | 1202854720 | 13880 | 13850 | 13880 | 13850 | 451 |
| 507 | 20231128 | 101500 | 1196600250 | 13850 | 13840 | 13850 | 13830 | 171 |
| 508 | 20231128 | 101400 | 1194233730 | 13850 | 13860 | 13870 | 13850 | 752 |
| 509 | 20231128 | 101300 | 1183814630 | 13850 | 13830 | 13880 | 13830 | 763 |
| 510 | 20231128 | 101200 | 1173246630 | 13820 | 13800 | 13820 | 13800 | 141 |
| 511 | 20231128 | 101100 | 1171300050 | 13800 | 13810 | 13810 | 13800 | 707 |
| 512 | 20231128 | 101000 | 1161536630 | 13820 | 13800 | 13820 | 13800 | 225 |
| 513 | 20231128 | 100900 | 1158428930 | 13800 | 13790 | 13800 | 13790 | 307 |
| 514 | 20231128 | 100800 | 1154195210 | 13770 | 13770 | 13780 | 13770 | 161 |
| 515 | 20231128 | 100700 | 1151977270 | 13730 | 13720 | 13790 | 13720 | 538 |
| 516 | 20231128 | 100600 | 1144576360 | 13740 | 13730 | 13740 | 13720 | 311 |
| 517 | 20231128 | 100500 | 1140305520 | 13730 | 13750 | 13750 | 13730 | 440 |
| 518 | 20231128 | 100400 | 1134263720 | 13760 | 13760 | 13760 | 13760 | 0 |
| 519 | 20231128 | 100300 | 1134263720 | 13760 | 13740 | 13760 | 13720 | 1744 |
| 520 | 20231128 | 100200 | 1110304230 | 13740 | 13760 | 13760 | 13730 | 1676 |
| 521 | 20231128 | 100100 | 1087276400 | 13780 | 13770 | 13780 | 13760 | 306 |
| 522 | 20231128 | 100000 | 1083065270 | 13770 | 13810 | 13820 | 13770 | 838 |
| 523 | 20231128 | 095900 | 1071518870 | 13790 | 13760 | 13820 | 13760 | 895 |
| 524 | 20231128 | 095800 | 1059188010 | 13760 | 13760 | 13760 | 13760 | 52 |
| 525 | 20231128 | 095700 | 1058472490 | 13760 | 13770 | 13770 | 13750 | 963 |
| 526 | 20231128 | 095600 | 1045218880 | 13770 | 13770 | 13770 | 13770 | 598 |
| 527 | 20231128 | 095500 | 1036984420 | 13770 | 13820 | 13820 | 13770 | 2757 |
| 528 | 20231128 | 095400 | 998979020 | 13860 | 13820 | 13860 | 13820 | 663 |
| 529 | 20231128 | 095300 | 989807180 | 13780 | 13810 | 13830 | 13780 | 872 |
| 530 | 20231128 | 095200 | 977778910 | 13780 | 13810 | 13810 | 13780 | 338 |
| 531 | 20231128 | 095100 | 973116260 | 13810 | 13800 | 13810 | 13800 | 164 |
| 532 | 20231128 | 095000 | 970851950 | 13810 | 13800 | 13810 | 13790 | 82 |
| 533 | 20231128 | 094900 | 969720620 | 13800 | 13780 | 13800 | 13760 | 863 |
| 534 | 20231128 | 094800 | 957820190 | 13750 | 13800 | 13800 | 13750 | 1530 |
| 535 | 20231128 | 094700 | 936748730 | 13800 | 13810 | 13810 | 13800 | 491 |
| 536 | 20231128 | 094600 | 929970490 | 13810 | 13820 | 13820 | 13810 | 67 |
| 537 | 20231128 | 094500 | 929045200 | 13810 | 13760 | 13810 | 13760 | 1462 |
| 538 | 20231128 | 094400 | 908894690 | 13730 | 13730 | 13730 | 13730 | 0 |
| 539 | 20231128 | 094300 | 908894690 | 13730 | 13830 | 13830 | 13730 | 2011 |
| 540 | 20231128 | 094200 | 881196170 | 13800 | 13830 | 13840 | 13800 | 2703 |
| 541 | 20231128 | 094100 | 843880480 | 13840 | 13850 | 13850 | 13840 | 276 |
| 542 | 20231128 | 094000 | 840058430 | 13860 | 13860 | 13870 | 13860 | 135 |
| 543 | 20231128 | 093900 | 838187300 | 13860 | 13870 | 13880 | 13860 | 855 |
| 544 | 20231128 | 093800 | 826328320 | 13870 | 13870 | 13870 | 13870 | 48 |
| 545 | 20231128 | 093700 | 825662560 | 13870 | 13820 | 13870 | 13820 | 400 |
| 546 | 20231128 | 093600 | 820125810 | 13820 | 13800 | 13820 | 13800 | 390 |
| 547 | 20231128 | 093500 | 814738010 | 13810 | 13740 | 13810 | 13740 | 1059 |
| 548 | 20231128 | 093400 | 800150670 | 13730 | 13710 | 13750 | 13700 | 1182 |
| 549 | 20231128 | 093300 | 783927450 | 13710 | 13730 | 13730 | 13710 | 1197 |
| 550 | 20231128 | 093200 | 767504360 | 13730 | 13720 | 13730 | 13720 | 836 |
| 551 | 20231128 | 093100 | 756031110 | 13710 | 13730 | 13730 | 13710 | 720 |
| 552 | 20231128 | 093000 | 746157050 | 13730 | 13660 | 13730 | 13640 | 1392 |
| 553 | 20231128 | 092900 | 727137350 | 13660 | 13610 | 13670 | 13590 | 616 |
| 554 | 20231128 | 092800 | 718741880 | 13590 | 13630 | 13680 | 13580 | 8747 |
| 555 | 20231128 | 092700 | 599727400 | 13620 | 13710 | 13720 | 13620 | 3216 |
| 556 | 20231128 | 092600 | 555721410 | 13710 | 13770 | 13780 | 13710 | 2951 |
| 557 | 20231128 | 092500 | 515153600 | 13770 | 13800 | 13810 | 13760 | 1340 |
| 558 | 20231128 | 092400 | 496675970 | 13800 | 13820 | 13830 | 13800 | 5973 |
| 559 | 20231128 | 092300 | 414186230 | 13820 | 13840 | 13840 | 13820 | 1128 |
| 560 | 20231128 | 092200 | 398589100 | 13840 | 13850 | 13860 | 13840 | 415 |
| 561 | 20231128 | 092100 | 392843410 | 13860 | 13900 | 13900 | 13860 | 1008 |
| 562 | 20231128 | 092000 | 378859310 | 13900 | 13920 | 13920 | 13900 | 482 |
| 563 | 20231128 | 091900 | 372153640 | 13930 | 13930 | 13930 | 13920 | 37 |
| 564 | 20231128 | 091800 | 371638470 | 13930 | 13950 | 13960 | 13930 | 20 |
| 565 | 20231128 | 091700 | 371359600 | 13950 | 13950 | 13950 | 13950 | 102 |
| 566 | 20231128 | 091600 | 369936700 | 13950 | 13960 | 13960 | 13920 | 1697 |
| 567 | 20231128 | 091500 | 346283800 | 13960 | 13910 | 14030 | 13910 | 4303 |
| 568 | 20231128 | 091400 | 286152330 | 13930 | 13870 | 13930 | 13870 | 2613 |
| 569 | 20231128 | 091300 | 249854100 | 13870 | 13890 | 13890 | 13830 | 1277 |
| 570 | 20231128 | 091200 | 232146540 | 13900 | 13930 | 13930 | 13900 | 439 |
| 571 | 20231128 | 091100 | 226044220 | 13930 | 13900 | 13930 | 13890 | 515 |
| 572 | 20231128 | 091000 | 218884480 | 13900 | 13900 | 13910 | 13900 | 791 |
| 573 | 20231128 | 090900 | 207889560 | 13900 | 13940 | 13950 | 13900 | 2079 |
| 574 | 20231128 | 090800 | 178932790 | 13930 | 13920 | 13960 | 13920 | 3180 |
| 575 | 20231128 | 090700 | 134620800 | 13940 | 13940 | 13940 | 13910 | 929 |
| 576 | 20231128 | 090600 | 121683130 | 13930 | 13970 | 13970 | 13930 | 1131 |
| 577 | 20231128 | 090500 | 105904890 | 13960 | 13980 | 13980 | 13960 | 2001 |
| 578 | 20231128 | 090400 | 77968530 | 13960 | 14000 | 14000 | 13960 | 700 |
| 579 | 20231128 | 090300 | 68194220 | 13990 | 14020 | 14020 | 13990 | 346 |
| 580 | 20231128 | 090200 | 63348030 | 14010 | 14030 | 14030 | 14010 | 896 |
| 581 | 20231128 | 090100 | 50782470 | 14030 | 14070 | 14070 | 14030 | 794 |
| 582 | 20231128 | 090000 | 39617060 | 14090 | 14120 | 14130 | 13900 | 2826 |