31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 3 | 20231128 | 193000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 4 | 20231128 | 192900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 5 | 20231128 | 192800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 6 | 20231128 | 192700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 7 | 20231128 | 192600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 8 | 20231128 | 192500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 9 | 20231128 | 192400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 10 | 20231128 | 192300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 11 | 20231128 | 192200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 12 | 20231128 | 192100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 13 | 20231128 | 192000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 14 | 20231128 | 191900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 15 | 20231128 | 191800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 16 | 20231128 | 191700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 17 | 20231128 | 191600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 18 | 20231128 | 191500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 19 | 20231128 | 191400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 20 | 20231128 | 191300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 21 | 20231128 | 191200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 22 | 20231128 | 191100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 23 | 20231128 | 191000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 24 | 20231128 | 190900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 25 | 20231128 | 190800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 26 | 20231128 | 190700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 27 | 20231128 | 190600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 28 | 20231128 | 190500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 29 | 20231128 | 190400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 30 | 20231128 | 190300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 31 | 20231128 | 190200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 32 | 20231128 | 190100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 33 | 20231128 | 190000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 34 | 20231128 | 185900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 35 | 20231128 | 185800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 36 | 20231128 | 185700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 37 | 20231128 | 185600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 38 | 20231128 | 185500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 39 | 20231128 | 185400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 40 | 20231128 | 185300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 41 | 20231128 | 185200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 42 | 20231128 | 185100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 43 | 20231128 | 185000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 44 | 20231128 | 184900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 45 | 20231128 | 184800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 46 | 20231128 | 184700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 47 | 20231128 | 184600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 48 | 20231128 | 184500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 49 | 20231128 | 184400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 50 | 20231128 | 184300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 51 | 20231128 | 184200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 52 | 20231128 | 184100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 53 | 20231128 | 184000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 54 | 20231128 | 183900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 55 | 20231128 | 183800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 56 | 20231128 | 183700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 57 | 20231128 | 183600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 58 | 20231128 | 183500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 59 | 20231128 | 183400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 60 | 20231128 | 183300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 61 | 20231128 | 183200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 62 | 20231128 | 183100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 63 | 20231128 | 183000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 64 | 20231128 | 182900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 65 | 20231128 | 182800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 66 | 20231128 | 182700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 67 | 20231128 | 182600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 68 | 20231128 | 182500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 69 | 20231128 | 182400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 70 | 20231128 | 182300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 71 | 20231128 | 182200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 72 | 20231128 | 182100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 73 | 20231128 | 182000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 74 | 20231128 | 181900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 75 | 20231128 | 181800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 76 | 20231128 | 181700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 77 | 20231128 | 181600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 78 | 20231128 | 181500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 79 | 20231128 | 181400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 80 | 20231128 | 181300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 81 | 20231128 | 181200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 82 | 20231128 | 181100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 83 | 20231128 | 181000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 84 | 20231128 | 180900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 85 | 20231128 | 180800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 86 | 20231128 | 180700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 87 | 20231128 | 180600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 88 | 20231128 | 180500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 89 | 20231128 | 180400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 90 | 20231128 | 180300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 91 | 20231128 | 180200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 92 | 20231128 | 180100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 93 | 20231128 | 180000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 94 | 20231128 | 175900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 95 | 20231128 | 175800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 96 | 20231128 | 175700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 97 | 20231128 | 175600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 98 | 20231128 | 175500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 99 | 20231128 | 175400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 100 | 20231128 | 175300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 101 | 20231128 | 175200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 102 | 20231128 | 175100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 103 | 20231128 | 175000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 104 | 20231128 | 174900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 105 | 20231128 | 174800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 106 | 20231128 | 174700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 107 | 20231128 | 174600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 108 | 20231128 | 174500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 109 | 20231128 | 174400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 110 | 20231128 | 174300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 111 | 20231128 | 174200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 112 | 20231128 | 174100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 113 | 20231128 | 174000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 114 | 20231128 | 173900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 115 | 20231128 | 173800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 116 | 20231128 | 173700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 117 | 20231128 | 173600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 118 | 20231128 | 173500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 119 | 20231128 | 173400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 120 | 20231128 | 173300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 121 | 20231128 | 173200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 122 | 20231128 | 173100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 123 | 20231128 | 173000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 124 | 20231128 | 172900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 125 | 20231128 | 172800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 126 | 20231128 | 172700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 127 | 20231128 | 172600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 128 | 20231128 | 172500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 129 | 20231128 | 172400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 130 | 20231128 | 172300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 131 | 20231128 | 172200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 132 | 20231128 | 172100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 133 | 20231128 | 172000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 134 | 20231128 | 171900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 135 | 20231128 | 171800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 136 | 20231128 | 171700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 137 | 20231128 | 171600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 138 | 20231128 | 171500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 139 | 20231128 | 171400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 140 | 20231128 | 171300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 141 | 20231128 | 171200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 142 | 20231128 | 171100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 143 | 20231128 | 171000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 144 | 20231128 | 170900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 145 | 20231128 | 170800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 146 | 20231128 | 170700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 147 | 20231128 | 170600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 148 | 20231128 | 170500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 149 | 20231128 | 170400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 150 | 20231128 | 170300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 151 | 20231128 | 170200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 152 | 20231128 | 170100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 153 | 20231128 | 170000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 154 | 20231128 | 165900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 155 | 20231128 | 165800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 156 | 20231128 | 165700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 157 | 20231128 | 165600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 158 | 20231128 | 165500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 159 | 20231128 | 165400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 160 | 20231128 | 165300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 161 | 20231128 | 165200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 162 | 20231128 | 165100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 163 | 20231128 | 165000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 164 | 20231128 | 164900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 165 | 20231128 | 164800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 166 | 20231128 | 164700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 167 | 20231128 | 164600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 168 | 20231128 | 164500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 169 | 20231128 | 164400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 170 | 20231128 | 164300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 171 | 20231128 | 164200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 172 | 20231128 | 164100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 173 | 20231128 | 164000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 174 | 20231128 | 163900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 175 | 20231128 | 163800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 176 | 20231128 | 163700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 177 | 20231128 | 163600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 178 | 20231128 | 163500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 179 | 20231128 | 163400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 180 | 20231128 | 163300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 181 | 20231128 | 163200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 182 | 20231128 | 163100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 183 | 20231128 | 163000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 184 | 20231128 | 162900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 185 | 20231128 | 162800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 186 | 20231128 | 162700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 187 | 20231128 | 162600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 188 | 20231128 | 162500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 189 | 20231128 | 162400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 190 | 20231128 | 162300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 191 | 20231128 | 162200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 192 | 20231128 | 162100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 193 | 20231128 | 162000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 194 | 20231128 | 161900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 195 | 20231128 | 161800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 196 | 20231128 | 161700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 197 | 20231128 | 161600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 198 | 20231128 | 161500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 199 | 20231128 | 161400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 200 | 20231128 | 161300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 201 | 20231128 | 161200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 202 | 20231128 | 161100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 203 | 20231128 | 161000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 204 | 20231128 | 160900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 205 | 20231128 | 160800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 206 | 20231128 | 160700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 207 | 20231128 | 160600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 208 | 20231128 | 160500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 209 | 20231128 | 160400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 210 | 20231128 | 160300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 211 | 20231128 | 160200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 212 | 20231128 | 160100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 213 | 20231128 | 160000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 214 | 20231128 | 155900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 215 | 20231128 | 155800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 216 | 20231128 | 155700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 217 | 20231128 | 155600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 218 | 20231128 | 155500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 219 | 20231128 | 155400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 220 | 20231128 | 155300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 221 | 20231128 | 155200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 222 | 20231128 | 155100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 223 | 20231128 | 155000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 224 | 20231128 | 154900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 225 | 20231128 | 154800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 226 | 20231128 | 154700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 227 | 20231128 | 154600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 228 | 20231128 | 154500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 229 | 20231128 | 154400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 230 | 20231128 | 154300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 231 | 20231128 | 154200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 232 | 20231128 | 154100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 233 | 20231128 | 154000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 234 | 20231128 | 153900 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 235 | 20231128 | 153800 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 236 | 20231128 | 153700 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 237 | 20231128 | 153600 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 238 | 20231128 | 153500 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 239 | 20231128 | 153400 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 240 | 20231128 | 153300 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 241 | 20231128 | 153200 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 0 |
| 242 | 20231128 | 153100 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 243 | 20231128 | 153000 | 3855844770 | 9280 | 9280 | 9280 | 9280 | 5349 |
| 244 | 20231128 | 152900 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 245 | 20231128 | 152800 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 246 | 20231128 | 152700 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 247 | 20231128 | 152600 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 248 | 20231128 | 152500 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 249 | 20231128 | 152400 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 250 | 20231128 | 152300 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 251 | 20231128 | 152200 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 252 | 20231128 | 152100 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 253 | 20231128 | 152000 | 3806206050 | 9310 | 9310 | 9310 | 9310 | 0 |
| 254 | 20231128 | 151900 | 3806206050 | 9310 | 9280 | 9310 | 9280 | 340 |
| 255 | 20231128 | 151800 | 3803050520 | 9280 | 9290 | 9290 | 9280 | 143 |
| 256 | 20231128 | 151700 | 3801722480 | 9290 | 9320 | 9330 | 9290 | 491 |
| 257 | 20231128 | 151600 | 3797152790 | 9330 | 9320 | 9330 | 9320 | 206 |
| 258 | 20231128 | 151500 | 3795232810 | 9320 | 9330 | 9330 | 9320 | 513 |
| 259 | 20231128 | 151400 | 3790450730 | 9330 | 9340 | 9360 | 9330 | 351 |
| 260 | 20231128 | 151300 | 3787173150 | 9340 | 9350 | 9360 | 9340 | 493 |
| 261 | 20231128 | 151200 | 3782565670 | 9350 | 9360 | 9360 | 9350 | 143 |
| 262 | 20231128 | 151100 | 3781228250 | 9350 | 9340 | 9360 | 9340 | 885 |
| 263 | 20231128 | 151000 | 3772954250 | 9340 | 9350 | 9360 | 9340 | 825 |
| 264 | 20231128 | 150900 | 3765239980 | 9350 | 9340 | 9350 | 9330 | 749 |
| 265 | 20231128 | 150800 | 3758240350 | 9340 | 9360 | 9360 | 9340 | 529 |
| 266 | 20231128 | 150700 | 3753292880 | 9360 | 9350 | 9370 | 9350 | 556 |
| 267 | 20231128 | 150600 | 3748088890 | 9350 | 9330 | 9350 | 9330 | 705 |
| 268 | 20231128 | 150500 | 3741499310 | 9330 | 9330 | 9330 | 9330 | 75 |
| 269 | 20231128 | 150400 | 3740799560 | 9320 | 9320 | 9330 | 9320 | 325 |
| 270 | 20231128 | 150300 | 3737770510 | 9330 | 9320 | 9330 | 9320 | 788 |
| 271 | 20231128 | 150200 | 3730422660 | 9320 | 9310 | 9320 | 9310 | 583 |
| 272 | 20231128 | 150100 | 3724992720 | 9310 | 9320 | 9330 | 9300 | 1146 |
| 273 | 20231128 | 150000 | 3714318150 | 9320 | 9320 | 9320 | 9310 | 62 |
| 274 | 20231128 | 145900 | 3713740330 | 9320 | 9330 | 9330 | 9310 | 145 |
| 275 | 20231128 | 145800 | 3712390160 | 9330 | 9300 | 9330 | 9300 | 5595 |
| 276 | 20231128 | 145700 | 3660334670 | 9300 | 9300 | 9320 | 9280 | 16957 |
| 277 | 20231128 | 145600 | 3502489130 | 9300 | 9220 | 9310 | 9220 | 19694 |
| 278 | 20231128 | 145500 | 3319946950 | 9220 | 9180 | 9220 | 9180 | 3128 |
| 279 | 20231128 | 145400 | 3291173350 | 9190 | 9190 | 9190 | 9180 | 417 |
| 280 | 20231128 | 145300 | 3287344770 | 9180 | 9180 | 9180 | 9180 | 0 |
| 281 | 20231128 | 145200 | 3287344770 | 9180 | 9180 | 9180 | 9180 | 321 |
| 282 | 20231128 | 145100 | 3284397990 | 9180 | 9180 | 9180 | 9170 | 102 |
| 283 | 20231128 | 145000 | 3283461640 | 9160 | 9180 | 9180 | 9160 | 229 |
| 284 | 20231128 | 144900 | 3281362680 | 9180 | 9170 | 9180 | 9170 | 1561 |
| 285 | 20231128 | 144800 | 3267048300 | 9170 | 9170 | 9170 | 9150 | 742 |
| 286 | 20231128 | 144700 | 3260248800 | 9170 | 9170 | 9170 | 9170 | 50 |
| 287 | 20231128 | 144600 | 3259790300 | 9170 | 9160 | 9170 | 9160 | 523 |
| 288 | 20231128 | 144500 | 3254995380 | 9170 | 9170 | 9170 | 9170 | 0 |
| 289 | 20231128 | 144400 | 3254995380 | 9170 | 9170 | 9170 | 9170 | 5 |
| 290 | 20231128 | 144300 | 3254949530 | 9170 | 9160 | 9170 | 9160 | 232 |
| 291 | 20231128 | 144200 | 3252822100 | 9170 | 9140 | 9170 | 9140 | 623 |
| 292 | 20231128 | 144100 | 3247114500 | 9140 | 9140 | 9140 | 9140 | 31 |
| 293 | 20231128 | 144000 | 3246831160 | 9140 | 9150 | 9150 | 9140 | 120 |
| 294 | 20231128 | 143900 | 3245734160 | 9140 | 9140 | 9140 | 9140 | 164 |
| 295 | 20231128 | 143800 | 3244235200 | 9150 | 9120 | 9150 | 9120 | 50 |
| 296 | 20231128 | 143700 | 3243779170 | 9140 | 9140 | 9140 | 9140 | 700 |
| 297 | 20231128 | 143600 | 3237381170 | 9150 | 9140 | 9150 | 9120 | 1239 |
| 298 | 20231128 | 143500 | 3226068490 | 9150 | 9150 | 9150 | 9150 | 2 |
| 299 | 20231128 | 143400 | 3226050190 | 9150 | 9140 | 9150 | 9140 | 60 |
| 300 | 20231128 | 143300 | 3225501690 | 9140 | 9140 | 9140 | 9140 | 114 |
| 301 | 20231128 | 143200 | 3224459730 | 9130 | 9140 | 9140 | 9130 | 80 |
| 302 | 20231128 | 143100 | 3223728540 | 9130 | 9130 | 9130 | 9130 | 138 |
| 303 | 20231128 | 143000 | 3222468600 | 9130 | 9130 | 9130 | 9130 | 0 |
| 304 | 20231128 | 142900 | 3222468600 | 9130 | 9130 | 9130 | 9130 | 52 |
| 305 | 20231128 | 142800 | 3221993840 | 9130 | 9120 | 9130 | 9120 | 447 |
| 306 | 20231128 | 142700 | 3217913770 | 9120 | 9120 | 9120 | 9120 | 258 |
| 307 | 20231128 | 142600 | 3215560810 | 9130 | 9130 | 9130 | 9130 | 0 |
| 308 | 20231128 | 142500 | 3215560810 | 9130 | 9130 | 9130 | 9130 | 2 |
| 309 | 20231128 | 142400 | 3215542550 | 9120 | 9120 | 9130 | 9120 | 454 |
| 310 | 20231128 | 142300 | 3211401810 | 9120 | 9120 | 9120 | 9120 | 0 |
| 311 | 20231128 | 142200 | 3211401810 | 9120 | 9120 | 9120 | 9120 | 95 |
| 312 | 20231128 | 142100 | 3210535410 | 9120 | 9120 | 9120 | 9120 | 124 |
| 313 | 20231128 | 142000 | 3209404530 | 9120 | 9120 | 9120 | 9120 | 460 |
| 314 | 20231128 | 141900 | 3205209330 | 9110 | 9110 | 9110 | 9110 | 0 |
| 315 | 20231128 | 141800 | 3205209330 | 9110 | 9120 | 9120 | 9110 | 22 |
| 316 | 20231128 | 141700 | 3205008900 | 9140 | 9140 | 9140 | 9140 | 0 |
| 317 | 20231128 | 141600 | 3205008900 | 9140 | 9140 | 9140 | 9140 | 54 |
| 318 | 20231128 | 141500 | 3204515340 | 9140 | 9140 | 9140 | 9140 | 0 |
| 319 | 20231128 | 141400 | 3204515340 | 9140 | 9140 | 9140 | 9140 | 83 |
| 320 | 20231128 | 141300 | 3203756720 | 9140 | 9140 | 9140 | 9140 | 0 |
| 321 | 20231128 | 141200 | 3203756720 | 9140 | 9140 | 9140 | 9140 | 330 |
| 322 | 20231128 | 141100 | 3200740520 | 9140 | 9120 | 9140 | 9120 | 161 |
| 323 | 20231128 | 141000 | 3199270200 | 9120 | 9140 | 9140 | 9120 | 52 |
| 324 | 20231128 | 140900 | 3198795920 | 9140 | 9140 | 9140 | 9140 | 43 |
| 325 | 20231128 | 140800 | 3198402900 | 9140 | 9140 | 9140 | 9140 | 2 |
| 326 | 20231128 | 140700 | 3198384620 | 9140 | 9140 | 9140 | 9140 | 51 |
| 327 | 20231128 | 140600 | 3197918480 | 9140 | 9130 | 9140 | 9130 | 389 |
| 328 | 20231128 | 140500 | 3194363090 | 9140 | 9140 | 9140 | 9140 | 10 |
| 329 | 20231128 | 140400 | 3194271690 | 9150 | 9150 | 9150 | 9150 | 148 |
| 330 | 20231128 | 140300 | 3192917490 | 9130 | 9140 | 9140 | 9130 | 129 |
| 331 | 20231128 | 140200 | 3191739170 | 9140 | 9140 | 9140 | 9140 | 3 |
| 332 | 20231128 | 140100 | 3191711750 | 9150 | 9090 | 9150 | 9090 | 11 |
| 333 | 20231128 | 140000 | 3191611580 | 9090 | 9090 | 9090 | 9090 | 210 |
| 334 | 20231128 | 135900 | 3189702680 | 9090 | 9100 | 9150 | 9090 | 135 |
| 335 | 20231128 | 135800 | 3188470740 | 9090 | 9100 | 9100 | 9090 | 87 |
| 336 | 20231128 | 135700 | 3187679100 | 9090 | 9100 | 9100 | 9090 | 15 |
| 337 | 20231128 | 135600 | 3187542650 | 9100 | 9090 | 9100 | 9090 | 324 |
| 338 | 20231128 | 135500 | 3184594700 | 9100 | 9090 | 9100 | 9090 | 10 |
| 339 | 20231128 | 135400 | 3184503780 | 9080 | 9080 | 9080 | 9080 | 45 |
| 340 | 20231128 | 135300 | 3184095180 | 9080 | 9120 | 9120 | 9080 | 10 |
| 341 | 20231128 | 135200 | 3184004180 | 9080 | 9080 | 9080 | 9080 | 5 |
| 342 | 20231128 | 135100 | 3183958780 | 9130 | 9080 | 9130 | 9080 | 44 |
| 343 | 20231128 | 135000 | 3183558060 | 9080 | 9080 | 9080 | 9080 | 20 |
| 344 | 20231128 | 134900 | 3183376460 | 9070 | 9070 | 9070 | 9070 | 5 |
| 345 | 20231128 | 134800 | 3183331110 | 9070 | 9070 | 9070 | 9070 | 5 |
| 346 | 20231128 | 134700 | 3183285760 | 9090 | 9100 | 9100 | 9090 | 13 |
| 347 | 20231128 | 134600 | 3183167500 | 9090 | 9100 | 9100 | 9070 | 120 |
| 348 | 20231128 | 134500 | 3182076780 | 9100 | 9100 | 9100 | 9100 | 2 |
| 349 | 20231128 | 134400 | 3182058580 | 9070 | 9100 | 9100 | 9070 | 101 |
| 350 | 20231128 | 134300 | 3181142470 | 9100 | 9100 | 9100 | 9100 | 1 |
| 351 | 20231128 | 134200 | 3181133370 | 9100 | 9060 | 9100 | 9060 | 54 |
| 352 | 20231128 | 134100 | 3180643610 | 9070 | 9060 | 9070 | 9060 | 11 |
| 353 | 20231128 | 134000 | 3180543910 | 9070 | 9070 | 9070 | 9070 | 4 |
| 354 | 20231128 | 133900 | 3180507630 | 9070 | 9060 | 9070 | 9060 | 55 |
| 355 | 20231128 | 133800 | 3180008820 | 9060 | 9090 | 9090 | 9060 | 816 |
| 356 | 20231128 | 133700 | 3172603990 | 9090 | 9090 | 9090 | 9080 | 721 |
| 357 | 20231128 | 133600 | 3166052420 | 9100 | 9090 | 9100 | 9090 | 61 |
| 358 | 20231128 | 133500 | 3165497880 | 9100 | 9110 | 9110 | 9100 | 77 |
| 359 | 20231128 | 133400 | 3164797160 | 9110 | 9110 | 9110 | 9110 | 0 |
| 360 | 20231128 | 133300 | 3164797160 | 9110 | 9150 | 9150 | 9110 | 74 |
| 361 | 20231128 | 133200 | 3164120180 | 9150 | 9150 | 9150 | 9120 | 335 |
| 362 | 20231128 | 133100 | 3161061470 | 9150 | 9110 | 9150 | 9110 | 4 |
| 363 | 20231128 | 133000 | 3161024910 | 9100 | 9100 | 9100 | 9100 | 0 |
| 364 | 20231128 | 132900 | 3161024910 | 9100 | 9100 | 9100 | 9100 | 0 |
| 365 | 20231128 | 132800 | 3161024910 | 9100 | 9100 | 9100 | 9100 | 0 |
| 366 | 20231128 | 132700 | 3161024910 | 9100 | 9100 | 9130 | 9100 | 422 |
| 367 | 20231128 | 132600 | 3157184440 | 9100 | 9130 | 9130 | 9100 | 585 |
| 368 | 20231128 | 132500 | 3151860640 | 9100 | 9090 | 9100 | 9090 | 2024 |
| 369 | 20231128 | 132400 | 3133447340 | 9080 | 9080 | 9080 | 9080 | 563 |
| 370 | 20231128 | 132300 | 3128335300 | 9080 | 9070 | 9080 | 9070 | 263 |
| 371 | 20231128 | 132200 | 3125949690 | 9080 | 9080 | 9080 | 9070 | 660 |
| 372 | 20231128 | 132100 | 3119961890 | 9080 | 9070 | 9080 | 9070 | 159 |
| 373 | 20231128 | 132000 | 3118518390 | 9070 | 9110 | 9110 | 9070 | 1580 |
| 374 | 20231128 | 131900 | 3104156420 | 9110 | 9110 | 9110 | 9110 | 312 |
| 375 | 20231128 | 131800 | 3101314100 | 9140 | 9140 | 9140 | 9140 | 104 |
| 376 | 20231128 | 131700 | 3100363540 | 9150 | 9150 | 9150 | 9150 | 21 |
| 377 | 20231128 | 131600 | 3100171390 | 9110 | 9120 | 9160 | 9110 | 490 |
| 378 | 20231128 | 131500 | 3095699160 | 9120 | 9140 | 9140 | 9110 | 256 |
| 379 | 20231128 | 131400 | 3093364320 | 9140 | 9170 | 9170 | 9140 | 13 |
| 380 | 20231128 | 131300 | 3093245200 | 9170 | 9170 | 9170 | 9170 | 0 |
| 381 | 20231128 | 131200 | 3093245200 | 9170 | 9160 | 9170 | 9160 | 408 |
| 382 | 20231128 | 131100 | 3089505060 | 9160 | 9130 | 9160 | 9120 | 409 |
| 383 | 20231128 | 131000 | 3085770370 | 9140 | 9170 | 9170 | 9140 | 59 |
| 384 | 20231128 | 130900 | 3085229490 | 9170 | 9160 | 9170 | 9160 | 203 |
| 385 | 20231128 | 130800 | 3083369980 | 9160 | 9150 | 9160 | 9150 | 28 |
| 386 | 20231128 | 130700 | 3083113680 | 9150 | 9150 | 9150 | 9150 | 0 |
| 387 | 20231128 | 130600 | 3083113680 | 9150 | 9160 | 9160 | 9150 | 876 |
| 388 | 20231128 | 130500 | 3075092790 | 9130 | 9130 | 9130 | 9120 | 130 |
| 389 | 20231128 | 130400 | 3073906920 | 9130 | 9170 | 9170 | 9130 | 246 |
| 390 | 20231128 | 130300 | 3071655260 | 9180 | 9180 | 9180 | 9180 | 0 |
| 391 | 20231128 | 130200 | 3071655260 | 9180 | 9180 | 9180 | 9180 | 75 |
| 392 | 20231128 | 130100 | 3070966760 | 9160 | 9120 | 9160 | 9100 | 802 |
| 393 | 20231128 | 130000 | 3063640570 | 9180 | 9180 | 9180 | 9180 | 50 |
| 394 | 20231128 | 125900 | 3063181570 | 9180 | 9180 | 9180 | 9180 | 50 |
| 395 | 20231128 | 125800 | 3062722570 | 9180 | 9100 | 9180 | 9100 | 981 |
| 396 | 20231128 | 125700 | 3053732580 | 9100 | 9140 | 9150 | 9100 | 869 |
| 397 | 20231128 | 125600 | 3045801040 | 9140 | 9140 | 9140 | 9140 | 131 |
| 398 | 20231128 | 125500 | 3044603700 | 9130 | 9100 | 9130 | 9100 | 282 |
| 399 | 20231128 | 125400 | 3042033210 | 9100 | 9100 | 9100 | 9100 | 181 |
| 400 | 20231128 | 125300 | 3040386110 | 9120 | 9120 | 9120 | 9120 | 103 |
| 401 | 20231128 | 125200 | 3039446750 | 9120 | 9120 | 9120 | 9120 | 400 |
| 402 | 20231128 | 125100 | 3035798750 | 9120 | 9120 | 9120 | 9120 | 273 |
| 403 | 20231128 | 125000 | 3033308990 | 9130 | 9130 | 9130 | 9130 | 107 |
| 404 | 20231128 | 124900 | 3032332080 | 9130 | 9130 | 9130 | 9130 | 104 |
| 405 | 20231128 | 124800 | 3031382560 | 9130 | 9110 | 9130 | 9110 | 102 |
| 406 | 20231128 | 124700 | 3030452540 | 9100 | 9100 | 9100 | 9090 | 155 |
| 407 | 20231128 | 124600 | 3029042060 | 9060 | 9060 | 9060 | 9060 | 18 |
| 408 | 20231128 | 124500 | 3028878980 | 9060 | 9080 | 9110 | 9060 | 308 |
| 409 | 20231128 | 124400 | 3026081990 | 9070 | 9070 | 9070 | 9070 | 0 |
| 410 | 20231128 | 124300 | 3026081990 | 9070 | 9070 | 9070 | 9070 | 10 |
| 411 | 20231128 | 124200 | 3025991290 | 9070 | 9040 | 9070 | 9040 | 320 |
| 412 | 20231128 | 124100 | 3023091920 | 9050 | 9060 | 9130 | 9050 | 569 |
| 413 | 20231128 | 124000 | 3017937390 | 9060 | 9060 | 9060 | 9050 | 145 |
| 414 | 20231128 | 123900 | 3016624910 | 9060 | 9100 | 9100 | 9060 | 365 |
| 415 | 20231128 | 123800 | 3013312860 | 9090 | 9090 | 9090 | 9090 | 0 |
| 416 | 20231128 | 123700 | 3013312860 | 9090 | 9090 | 9090 | 9090 | 1 |
| 417 | 20231128 | 123600 | 3013303770 | 9080 | 9080 | 9080 | 9080 | 0 |
| 418 | 20231128 | 123500 | 3013303770 | 9080 | 9090 | 9090 | 9080 | 82 |
| 419 | 20231128 | 123400 | 3012558490 | 9070 | 9090 | 9100 | 9070 | 1968 |
| 420 | 20231128 | 123300 | 2994656210 | 9100 | 9100 | 9100 | 9100 | 20 |
| 421 | 20231128 | 123200 | 2994474210 | 9080 | 9140 | 9140 | 9080 | 1264 |
| 422 | 20231128 | 123100 | 2982957840 | 9140 | 9150 | 9150 | 9140 | 162 |
| 423 | 20231128 | 123000 | 2981476940 | 9150 | 9150 | 9150 | 9150 | 59 |
| 424 | 20231128 | 122900 | 2980937090 | 9140 | 9140 | 9140 | 9140 | 273 |
| 425 | 20231128 | 122800 | 2978441870 | 9140 | 9130 | 9140 | 9110 | 385 |
| 426 | 20231128 | 122700 | 2974929360 | 9130 | 9140 | 9140 | 9130 | 39 |
| 427 | 20231128 | 122600 | 2974573150 | 9140 | 9140 | 9140 | 9140 | 59 |
| 428 | 20231128 | 122500 | 2974033890 | 9150 | 9150 | 9150 | 9150 | 20 |
| 429 | 20231128 | 122400 | 2973850890 | 9150 | 9150 | 9150 | 9150 | 0 |
| 430 | 20231128 | 122300 | 2973850890 | 9150 | 9140 | 9150 | 9110 | 453 |
| 431 | 20231128 | 122200 | 2969712140 | 9140 | 9140 | 9140 | 9120 | 43 |
| 432 | 20231128 | 122100 | 2969319160 | 9120 | 9120 | 9130 | 9120 | 53 |
| 433 | 20231128 | 122000 | 2968835300 | 9130 | 9120 | 9130 | 9120 | 4 |
| 434 | 20231128 | 121900 | 2968798810 | 9120 | 9120 | 9120 | 9110 | 361 |
| 435 | 20231128 | 121800 | 2965508510 | 9130 | 9120 | 9140 | 9120 | 16 |
| 436 | 20231128 | 121700 | 2965362330 | 9140 | 9140 | 9140 | 9140 | 40 |
| 437 | 20231128 | 121600 | 2964996730 | 9130 | 9130 | 9130 | 9130 | 132 |
| 438 | 20231128 | 121500 | 2963791570 | 9120 | 9110 | 9120 | 9100 | 166 |
| 439 | 20231128 | 121400 | 2962280190 | 9120 | 9110 | 9120 | 9100 | 127 |
| 440 | 20231128 | 121300 | 2961122360 | 9120 | 9140 | 9140 | 9120 | 276 |
| 441 | 20231128 | 121200 | 2958604920 | 9140 | 9120 | 9140 | 9120 | 246 |
| 442 | 20231128 | 121100 | 2956357540 | 9130 | 9090 | 9130 | 9090 | 154 |
| 443 | 20231128 | 121000 | 2954952720 | 9070 | 9050 | 9130 | 9050 | 4127 |
| 444 | 20231128 | 120900 | 2917399510 | 9050 | 9030 | 9050 | 9000 | 1246 |
| 445 | 20231128 | 120800 | 2906152550 | 9040 | 9030 | 9040 | 9030 | 952 |
| 446 | 20231128 | 120700 | 2897555080 | 9040 | 9040 | 9050 | 9040 | 28 |
| 447 | 20231128 | 120600 | 2897301950 | 9040 | 9070 | 9070 | 9040 | 66 |
| 448 | 20231128 | 120500 | 2896705220 | 9040 | 9050 | 9050 | 9040 | 123 |
| 449 | 20231128 | 120400 | 2895592240 | 9070 | 9060 | 9070 | 9050 | 390 |
| 450 | 20231128 | 120300 | 2892058100 | 9060 | 9050 | 9060 | 9050 | 121 |
| 451 | 20231128 | 120200 | 2890962840 | 9040 | 9050 | 9060 | 9030 | 1383 |
| 452 | 20231128 | 120100 | 2878448270 | 9060 | 9050 | 9070 | 9050 | 1410 |
| 453 | 20231128 | 120000 | 2865682380 | 9050 | 8980 | 9060 | 8970 | 2814 |
| 454 | 20231128 | 115900 | 2840276150 | 8970 | 8970 | 8970 | 8960 | 335 |
| 455 | 20231128 | 115800 | 2837272880 | 8970 | 8950 | 8970 | 8950 | 192 |
| 456 | 20231128 | 115700 | 2835551700 | 8940 | 8940 | 8940 | 8930 | 191 |
| 457 | 20231128 | 115600 | 2833844470 | 8940 | 8920 | 8940 | 8920 | 168 |
| 458 | 20231128 | 115500 | 2832345100 | 8920 | 8910 | 8920 | 8910 | 88 |
| 459 | 20231128 | 115400 | 2831560580 | 8910 | 8910 | 8910 | 8910 | 153 |
| 460 | 20231128 | 115300 | 2830197350 | 8910 | 8920 | 8920 | 8910 | 127 |
| 461 | 20231128 | 115200 | 2829064650 | 8920 | 8920 | 8920 | 8920 | 303 |
| 462 | 20231128 | 115100 | 2826361890 | 8920 | 8880 | 8920 | 8880 | 269 |
| 463 | 20231128 | 115000 | 2823963110 | 8880 | 8870 | 8880 | 8830 | 7996 |
| 464 | 20231128 | 114900 | 2753176580 | 8830 | 8860 | 8870 | 8830 | 1253 |
| 465 | 20231128 | 114800 | 2742090170 | 8880 | 8860 | 8920 | 8850 | 3010 |
| 466 | 20231128 | 114700 | 2715416470 | 8860 | 8870 | 8870 | 8850 | 3104 |
| 467 | 20231128 | 114600 | 2687942020 | 8860 | 8870 | 8900 | 8850 | 3155 |
| 468 | 20231128 | 114500 | 2659967580 | 8870 | 8880 | 8920 | 8860 | 1451 |
| 469 | 20231128 | 114400 | 2647097750 | 8920 | 8850 | 8920 | 8850 | 1442 |
| 470 | 20231128 | 114300 | 2634335350 | 8850 | 8900 | 8900 | 8840 | 6963 |
| 471 | 20231128 | 114200 | 2572697380 | 8930 | 8880 | 8930 | 8880 | 1802 |
| 472 | 20231128 | 114100 | 2556678120 | 8860 | 8820 | 8880 | 8820 | 2049 |
| 473 | 20231128 | 114000 | 2538534490 | 8830 | 8780 | 8860 | 8780 | 2170 |
| 474 | 20231128 | 113900 | 2519382390 | 8810 | 8710 | 8830 | 8670 | 9217 |
| 475 | 20231128 | 113800 | 2438935080 | 8720 | 8870 | 8900 | 8710 | 12278 |
| 476 | 20231128 | 113700 | 2331072520 | 8880 | 8950 | 8970 | 8880 | 7724 |
| 477 | 20231128 | 113600 | 2262306880 | 8970 | 8980 | 8980 | 8950 | 3287 |
| 478 | 20231128 | 113500 | 2232837110 | 8980 | 9040 | 9090 | 8880 | 19607 |
| 479 | 20231128 | 113400 | 2056748210 | 9030 | 9120 | 9130 | 9020 | 6267 |
| 480 | 20231128 | 113300 | 2000015980 | 9130 | 9120 | 9140 | 9120 | 390 |
| 481 | 20231128 | 113200 | 1996457490 | 9120 | 9090 | 9120 | 9080 | 219 |
| 482 | 20231128 | 113100 | 1994466370 | 9120 | 9110 | 9120 | 9080 | 5624 |
| 483 | 20231128 | 113000 | 1943300290 | 9110 | 9120 | 9130 | 9110 | 243 |
| 484 | 20231128 | 112900 | 1941085360 | 9120 | 9100 | 9120 | 9100 | 1714 |
| 485 | 20231128 | 112800 | 1925484800 | 9110 | 9110 | 9110 | 9110 | 0 |
| 486 | 20231128 | 112700 | 1925484800 | 9110 | 9110 | 9110 | 9110 | 0 |
| 487 | 20231128 | 112600 | 1925484800 | 9110 | 9120 | 9120 | 9110 | 528 |
| 488 | 20231128 | 112500 | 1920674090 | 9120 | 9130 | 9130 | 9110 | 2693 |
| 489 | 20231128 | 112400 | 1896132280 | 9170 | 9120 | 9170 | 9120 | 667 |
| 490 | 20231128 | 112300 | 1890039180 | 9130 | 9130 | 9140 | 9130 | 300 |
| 491 | 20231128 | 112200 | 1887300170 | 9130 | 9180 | 9200 | 9120 | 5529 |
| 492 | 20231128 | 112100 | 1836746830 | 9180 | 9190 | 9190 | 9180 | 567 |
| 493 | 20231128 | 112000 | 1831540930 | 9190 | 9240 | 9240 | 9190 | 3125 |
| 494 | 20231128 | 111900 | 1802780780 | 9250 | 9250 | 9250 | 9230 | 141 |
| 495 | 20231128 | 111800 | 1801478730 | 9250 | 9230 | 9250 | 9230 | 148 |
| 496 | 20231128 | 111700 | 1800111430 | 9260 | 9250 | 9260 | 9250 | 11 |
| 497 | 20231128 | 111600 | 1800009670 | 9240 | 9260 | 9260 | 9240 | 71 |
| 498 | 20231128 | 111500 | 1799352630 | 9260 | 9260 | 9260 | 9260 | 2 |
| 499 | 20231128 | 111400 | 1799334110 | 9260 | 9250 | 9270 | 9230 | 808 |
| 500 | 20231128 | 111300 | 1791854020 | 9250 | 9230 | 9250 | 9230 | 7 |
| 501 | 20231128 | 111200 | 1791789390 | 9230 | 9250 | 9250 | 9210 | 408 |
| 502 | 20231128 | 111100 | 1788019700 | 9210 | 9250 | 9250 | 9210 | 1949 |
| 503 | 20231128 | 111000 | 1770014860 | 9250 | 9260 | 9260 | 9250 | 335 |
| 504 | 20231128 | 110900 | 1766916010 | 9260 | 9250 | 9260 | 9250 | 206 |
| 505 | 20231128 | 110800 | 1765008500 | 9260 | 9250 | 9260 | 9250 | 306 |
| 506 | 20231128 | 110700 | 1762175000 | 9260 | 9250 | 9260 | 9250 | 25 |
| 507 | 20231128 | 110600 | 1761943650 | 9260 | 9250 | 9260 | 9250 | 38 |
| 508 | 20231128 | 110500 | 1761591850 | 9240 | 9230 | 9240 | 9230 | 110 |
| 509 | 20231128 | 110400 | 1760575460 | 9230 | 9230 | 9230 | 9230 | 0 |
| 510 | 20231128 | 110300 | 1760575460 | 9230 | 9230 | 9230 | 9230 | 11 |
| 511 | 20231128 | 110200 | 1760473930 | 9230 | 9230 | 9230 | 9230 | 184 |
| 512 | 20231128 | 110100 | 1758775610 | 9230 | 9230 | 9230 | 9210 | 194 |
| 513 | 20231128 | 110000 | 1756985680 | 9220 | 9240 | 9240 | 9220 | 550 |
| 514 | 20231128 | 105900 | 1751913600 | 9240 | 9240 | 9240 | 9240 | 0 |
| 515 | 20231128 | 105800 | 1751913600 | 9240 | 9220 | 9240 | 9220 | 181 |
| 516 | 20231128 | 105700 | 1750242300 | 9220 | 9240 | 9240 | 9220 | 117 |
| 517 | 20231128 | 105600 | 1749163320 | 9240 | 9220 | 9240 | 9220 | 75 |
| 518 | 20231128 | 105500 | 1748471560 | 9210 | 9240 | 9240 | 9210 | 1551 |
| 519 | 20231128 | 105400 | 1734156980 | 9240 | 9250 | 9250 | 9240 | 1619 |
| 520 | 20231128 | 105300 | 1719196420 | 9250 | 9260 | 9260 | 9250 | 120 |
| 521 | 20231128 | 105200 | 1718085250 | 9260 | 9250 | 9260 | 9250 | 233 |
| 522 | 20231128 | 105100 | 1715928840 | 9250 | 9260 | 9260 | 9250 | 191 |
| 523 | 20231128 | 105000 | 1714162080 | 9260 | 9260 | 9260 | 9260 | 86 |
| 524 | 20231128 | 104900 | 1713365720 | 9250 | 9250 | 9250 | 9250 | 168 |
| 525 | 20231128 | 104800 | 1711811720 | 9240 | 9230 | 9240 | 9230 | 80 |
| 526 | 20231128 | 104700 | 1711072820 | 9230 | 9240 | 9240 | 9220 | 1440 |
| 527 | 20231128 | 104600 | 1697779410 | 9240 | 9240 | 9250 | 9240 | 81 |
| 528 | 20231128 | 104500 | 1697030880 | 9240 | 9230 | 9240 | 9230 | 238 |
| 529 | 20231128 | 104400 | 1694833000 | 9240 | 9230 | 9240 | 9220 | 61 |
| 530 | 20231128 | 104300 | 1694269700 | 9230 | 9210 | 9230 | 9210 | 237 |
| 531 | 20231128 | 104200 | 1692083760 | 9200 | 9200 | 9200 | 9200 | 10 |
| 532 | 20231128 | 104100 | 1691991760 | 9190 | 9190 | 9190 | 9190 | 1 |
| 533 | 20231128 | 104000 | 1691982570 | 9210 | 9190 | 9210 | 9190 | 70 |
| 534 | 20231128 | 103900 | 1691338870 | 9190 | 9200 | 9200 | 9190 | 80 |
| 535 | 20231128 | 103800 | 1690602910 | 9200 | 9200 | 9200 | 9200 | 20 |
| 536 | 20231128 | 103700 | 1690418910 | 9200 | 9200 | 9200 | 9200 | 56 |
| 537 | 20231128 | 103600 | 1689903710 | 9200 | 9220 | 9220 | 9200 | 399 |
| 538 | 20231128 | 103500 | 1686227220 | 9220 | 9220 | 9220 | 9220 | 141 |
| 539 | 20231128 | 103400 | 1684927200 | 9210 | 9190 | 9210 | 9190 | 732 |
| 540 | 20231128 | 103300 | 1678187480 | 9220 | 9210 | 9220 | 9210 | 373 |
| 541 | 20231128 | 103200 | 1674751680 | 9210 | 9190 | 9210 | 9190 | 273 |
| 542 | 20231128 | 103100 | 1672240310 | 9200 | 9200 | 9200 | 9200 | 111 |
| 543 | 20231128 | 103000 | 1671219110 | 9180 | 9180 | 9200 | 9180 | 14 |
| 544 | 20231128 | 102900 | 1671090570 | 9210 | 9170 | 9210 | 9170 | 715 |
| 545 | 20231128 | 102800 | 1664528380 | 9180 | 9210 | 9210 | 9180 | 970 |
| 546 | 20231128 | 102700 | 1655613770 | 9230 | 9230 | 9230 | 9230 | 10 |
| 547 | 20231128 | 102600 | 1655521470 | 9230 | 9230 | 9230 | 9230 | 373 |
| 548 | 20231128 | 102500 | 1652078680 | 9230 | 9220 | 9230 | 9190 | 365 |
| 549 | 20231128 | 102400 | 1648712730 | 9190 | 9210 | 9210 | 9190 | 360 |
| 550 | 20231128 | 102300 | 1645403580 | 9220 | 9200 | 9220 | 9200 | 665 |
| 551 | 20231128 | 102200 | 1639275120 | 9200 | 9200 | 9200 | 9180 | 106 |
| 552 | 20231128 | 102100 | 1638299980 | 9200 | 9200 | 9200 | 9200 | 55 |
| 553 | 20231128 | 102000 | 1637793980 | 9200 | 9190 | 9200 | 9170 | 736 |
| 554 | 20231128 | 101900 | 1631030280 | 9180 | 9170 | 9180 | 9170 | 104 |
| 555 | 20231128 | 101800 | 1630076530 | 9180 | 9190 | 9190 | 9180 | 287 |
| 556 | 20231128 | 101700 | 1627441220 | 9190 | 9190 | 9190 | 9190 | 534 |
| 557 | 20231128 | 101600 | 1622533760 | 9190 | 9180 | 9190 | 9180 | 142 |
| 558 | 20231128 | 101500 | 1621229000 | 9180 | 9180 | 9190 | 9180 | 144 |
| 559 | 20231128 | 101400 | 1619906870 | 9190 | 9190 | 9190 | 9190 | 38 |
| 560 | 20231128 | 101300 | 1619557650 | 9180 | 9180 | 9180 | 9180 | 46 |
| 561 | 20231128 | 101200 | 1619135370 | 9200 | 9210 | 9210 | 9200 | 52 |
| 562 | 20231128 | 101100 | 1618656870 | 9210 | 9200 | 9210 | 9170 | 263 |
| 563 | 20231128 | 101000 | 1616237590 | 9170 | 9190 | 9200 | 9170 | 430 |
| 564 | 20231128 | 100900 | 1612292900 | 9180 | 9200 | 9200 | 9180 | 175 |
| 565 | 20231128 | 100800 | 1610683950 | 9200 | 9180 | 9200 | 9180 | 446 |
| 566 | 20231128 | 100700 | 1606581750 | 9170 | 9200 | 9200 | 9170 | 118 |
| 567 | 20231128 | 100600 | 1605496300 | 9200 | 9200 | 9200 | 9200 | 11 |
| 568 | 20231128 | 100500 | 1605395100 | 9200 | 9210 | 9210 | 9160 | 1936 |
| 569 | 20231128 | 100400 | 1587613860 | 9210 | 9200 | 9220 | 9200 | 335 |
| 570 | 20231128 | 100300 | 1584530120 | 9210 | 9210 | 9210 | 9210 | 180 |
| 571 | 20231128 | 100200 | 1582872320 | 9210 | 9210 | 9220 | 9210 | 610 |
| 572 | 20231128 | 100100 | 1577253260 | 9200 | 9170 | 9200 | 9170 | 1254 |
| 573 | 20231128 | 100000 | 1565740200 | 9130 | 9150 | 9160 | 9130 | 1286 |
| 574 | 20231128 | 095900 | 1553965110 | 9170 | 9140 | 9170 | 9120 | 2585 |
| 575 | 20231128 | 095800 | 1530357050 | 9150 | 9180 | 9180 | 9150 | 2032 |
| 576 | 20231128 | 095700 | 1511744620 | 9180 | 9200 | 9210 | 9180 | 810 |
| 577 | 20231128 | 095600 | 1504306630 | 9180 | 9200 | 9200 | 9180 | 202 |
| 578 | 20231128 | 095500 | 1502451740 | 9200 | 9170 | 9200 | 9170 | 716 |
| 579 | 20231128 | 095400 | 1495885310 | 9180 | 9220 | 9230 | 9180 | 2190 |
| 580 | 20231128 | 095300 | 1475743770 | 9240 | 9210 | 9240 | 9210 | 82 |
| 581 | 20231128 | 095200 | 1474986870 | 9210 | 9200 | 9220 | 9200 | 469 |
| 582 | 20231128 | 095100 | 1470666990 | 9200 | 9230 | 9230 | 9200 | 1443 |
| 583 | 20231128 | 095000 | 1457367080 | 9250 | 9220 | 9270 | 9220 | 654 |
| 584 | 20231128 | 094900 | 1451315850 | 9260 | 9290 | 9310 | 9220 | 3123 |
| 585 | 20231128 | 094800 | 1422379230 | 9290 | 9320 | 9320 | 9270 | 1424 |
| 586 | 20231128 | 094700 | 1409166780 | 9330 | 9320 | 9380 | 9290 | 3081 |
| 587 | 20231128 | 094600 | 1380415180 | 9320 | 9250 | 9320 | 9250 | 1565 |
| 588 | 20231128 | 094500 | 1365865050 | 9250 | 9260 | 9260 | 9230 | 571 |
| 589 | 20231128 | 094400 | 1360587580 | 9260 | 9220 | 9260 | 9120 | 9289 |
| 590 | 20231128 | 094300 | 1275276510 | 9240 | 9260 | 9260 | 9200 | 3543 |
| 591 | 20231128 | 094200 | 1242625150 | 9260 | 9390 | 9390 | 9250 | 5098 |
| 592 | 20231128 | 094100 | 1195274140 | 9380 | 9360 | 9380 | 9350 | 765 |
| 593 | 20231128 | 094000 | 1188114930 | 9360 | 9360 | 9390 | 9360 | 1254 |
| 594 | 20231128 | 093900 | 1176377460 | 9360 | 9350 | 9360 | 9350 | 1665 |
| 595 | 20231128 | 093800 | 1160795450 | 9350 | 9350 | 9350 | 9330 | 521 |
| 596 | 20231128 | 093700 | 1155928990 | 9350 | 9330 | 9360 | 9330 | 1391 |
| 597 | 20231128 | 093600 | 1142940630 | 9330 | 9320 | 9330 | 9320 | 888 |
| 598 | 20231128 | 093500 | 1134661900 | 9320 | 9350 | 9360 | 9320 | 677 |
| 599 | 20231128 | 093400 | 1128335610 | 9350 | 9400 | 9420 | 9350 | 2729 |
| 600 | 20231128 | 093300 | 1102690050 | 9420 | 9360 | 9440 | 9360 | 2240 |
| 601 | 20231128 | 093200 | 1081655150 | 9370 | 9480 | 9480 | 9290 | 22075 |
| 602 | 20231128 | 093100 | 875149850 | 9480 | 9490 | 9490 | 9460 | 1305 |
| 603 | 20231128 | 093000 | 862779700 | 9490 | 9540 | 9550 | 9470 | 809 |
| 604 | 20231128 | 092900 | 855089740 | 9540 | 9470 | 9540 | 9450 | 1763 |
| 605 | 20231128 | 092800 | 838389190 | 9460 | 9500 | 9510 | 9460 | 1492 |
| 606 | 20231128 | 092700 | 824220320 | 9500 | 9570 | 9580 | 9450 | 10523 |
| 607 | 20231128 | 092600 | 724053120 | 9590 | 9570 | 9590 | 9560 | 144 |
| 608 | 20231128 | 092500 | 722673780 | 9590 | 9550 | 9590 | 9550 | 480 |
| 609 | 20231128 | 092400 | 718077790 | 9590 | 9580 | 9590 | 9540 | 1467 |
| 610 | 20231128 | 092300 | 704055410 | 9590 | 9590 | 9590 | 9550 | 430 |
| 611 | 20231128 | 092200 | 699941750 | 9590 | 9590 | 9600 | 9550 | 3052 |
| 612 | 20231128 | 092100 | 670759120 | 9630 | 9620 | 9690 | 9590 | 4896 |
| 613 | 20231128 | 092000 | 623474050 | 9620 | 9580 | 9620 | 9570 | 963 |
| 614 | 20231128 | 091900 | 614247820 | 9590 | 9630 | 9630 | 9550 | 1260 |
| 615 | 20231128 | 091800 | 602153520 | 9620 | 9660 | 9670 | 9540 | 4795 |
| 616 | 20231128 | 091700 | 556249200 | 9680 | 9710 | 9720 | 9550 | 8163 |
| 617 | 20231128 | 091600 | 477475310 | 9720 | 9760 | 9760 | 9720 | 2052 |
| 618 | 20231128 | 091500 | 457478530 | 9760 | 9740 | 9760 | 9730 | 1569 |
| 619 | 20231128 | 091400 | 442190420 | 9740 | 9760 | 9760 | 9740 | 1025 |
| 620 | 20231128 | 091300 | 432197610 | 9760 | 9820 | 9850 | 9750 | 1569 |
| 621 | 20231128 | 091200 | 416859850 | 9810 | 9810 | 9860 | 9810 | 259 |
| 622 | 20231128 | 091100 | 414316440 | 9860 | 9860 | 9910 | 9810 | 1092 |
| 623 | 20231128 | 091000 | 403580210 | 9930 | 9890 | 9940 | 9860 | 192 |
| 624 | 20231128 | 090900 | 401678880 | 9840 | 9760 | 9860 | 9730 | 14106 |
| 625 | 20231128 | 090800 | 263987700 | 9760 | 9860 | 9860 | 9760 | 3719 |
| 626 | 20231128 | 090700 | 227504590 | 9860 | 10010 | 10010 | 9860 | 3867 |
| 627 | 20231128 | 090600 | 189123350 | 10010 | 10040 | 10040 | 10010 | 183 |
| 628 | 20231128 | 090500 | 187287630 | 10100 | 10100 | 10100 | 10100 | 257 |
| 629 | 20231128 | 090400 | 184691930 | 10100 | 9980 | 10100 | 9970 | 5390 |
| 630 | 20231128 | 090300 | 130807240 | 9970 | 9990 | 10000 | 9930 | 2776 |
| 631 | 20231128 | 090200 | 103131810 | 9990 | 10070 | 10080 | 9990 | 3879 |
| 632 | 20231128 | 090100 | 64265800 | 10080 | 10100 | 10110 | 10050 | 1123 |
| 633 | 20231128 | 090000 | 52950790 | 10120 | 10120 | 10200 | 10080 | 5063 |