29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 3 | 20231128 | 185300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20231128 | 185200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20231128 | 185100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20231128 | 185000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20231128 | 184900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20231128 | 184800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20231128 | 184700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20231128 | 184600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20231128 | 184500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20231128 | 184400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20231128 | 184300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20231128 | 184200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20231128 | 184100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20231128 | 184000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20231128 | 183900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20231128 | 183800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20231128 | 183700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20231128 | 183600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20231128 | 183500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20231128 | 183400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20231128 | 183300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20231128 | 183200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20231128 | 183100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20231128 | 183000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20231128 | 182900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20231128 | 182800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20231128 | 182700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20231128 | 182600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20231128 | 182500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20231128 | 182400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 33 | 20231128 | 182300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20231128 | 182200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20231128 | 182100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20231128 | 182000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20231128 | 181900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20231128 | 181800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20231128 | 181700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20231128 | 181600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20231128 | 181500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20231128 | 181400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20231128 | 181300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20231128 | 181200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20231128 | 181100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20231128 | 181000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20231128 | 180900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20231128 | 180800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20231128 | 180700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20231128 | 180600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20231128 | 180500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20231128 | 180400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20231128 | 180300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20231128 | 180200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20231128 | 180100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20231128 | 180000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20231128 | 175900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20231128 | 175800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20231128 | 175700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20231128 | 175600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20231128 | 175500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20231128 | 175400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 63 | 20231128 | 175300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20231128 | 175200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20231128 | 175100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20231128 | 175000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20231128 | 174900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20231128 | 174800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20231128 | 174700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20231128 | 174600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20231128 | 174500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20231128 | 174400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20231128 | 174300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20231128 | 174200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20231128 | 174100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20231128 | 174000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20231128 | 173900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20231128 | 173800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20231128 | 173700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20231128 | 173600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20231128 | 173500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20231128 | 173400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20231128 | 173300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20231128 | 173200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20231128 | 173100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20231128 | 173000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20231128 | 172900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20231128 | 172800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20231128 | 172700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20231128 | 172600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20231128 | 172500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20231128 | 172400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 93 | 20231128 | 172300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20231128 | 172200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20231128 | 172100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20231128 | 172000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20231128 | 171900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20231128 | 171800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20231128 | 171700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20231128 | 171600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20231128 | 171500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20231128 | 171400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20231128 | 171300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20231128 | 171200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20231128 | 171100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20231128 | 171000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20231128 | 170900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20231128 | 170800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20231128 | 170700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20231128 | 170600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20231128 | 170500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20231128 | 170400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20231128 | 170300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20231128 | 170200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20231128 | 170100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20231128 | 170000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20231128 | 165900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20231128 | 165800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20231128 | 165700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20231128 | 165600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20231128 | 165500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20231128 | 165400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 123 | 20231128 | 165300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20231128 | 165200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20231128 | 165100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20231128 | 165000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20231128 | 164900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20231128 | 164800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20231128 | 164700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20231128 | 164600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20231128 | 164500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20231128 | 164400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20231128 | 164300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20231128 | 164200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20231128 | 164100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20231128 | 164000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20231128 | 163900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20231128 | 163800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20231128 | 163700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20231128 | 163600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20231128 | 163500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20231128 | 163400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20231128 | 163300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20231128 | 163200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20231128 | 163100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20231128 | 163000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20231128 | 162900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20231128 | 162800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20231128 | 162700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20231128 | 162600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20231128 | 162500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20231128 | 162400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 153 | 20231128 | 162300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20231128 | 162200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20231128 | 162100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20231128 | 162000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20231128 | 161900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20231128 | 161800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20231128 | 161700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20231128 | 161600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20231128 | 161500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20231128 | 161400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20231128 | 161300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20231128 | 161200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20231128 | 161100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20231128 | 161000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20231128 | 160900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20231128 | 160800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20231128 | 160700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20231128 | 160600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20231128 | 160500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20231128 | 160400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20231128 | 160300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20231128 | 160200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20231128 | 160100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20231128 | 160000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20231128 | 155900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20231128 | 155800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20231128 | 155700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20231128 | 155600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20231128 | 155500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20231128 | 155400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 183 | 20231128 | 155300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20231128 | 155200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20231128 | 155100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20231128 | 155000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20231128 | 154900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20231128 | 154800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20231128 | 154700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20231128 | 154600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20231128 | 154500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20231128 | 154400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20231128 | 154300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20231128 | 154200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20231128 | 154100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20231128 | 154000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20231128 | 153900 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20231128 | 153800 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20231128 | 153700 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20231128 | 153600 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20231128 | 153500 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20231128 | 153400 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20231128 | 153300 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20231128 | 153200 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20231128 | 153100 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20231128 | 153000 | 2862355695 | 4340 | 4340 | 4340 | 4340 | 15164 |
| 207 | 20231128 | 152900 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20231128 | 152800 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20231128 | 152700 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20231128 | 152600 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20231128 | 152500 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20231128 | 152400 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 213 | 20231128 | 152300 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20231128 | 152200 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20231128 | 152100 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20231128 | 152000 | 2796543935 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20231128 | 151900 | 2796543935 | 4335 | 4340 | 4345 | 4335 | 2932 |
| 218 | 20231128 | 151800 | 2783819070 | 4340 | 4345 | 4345 | 4340 | 1990 |
| 219 | 20231128 | 151700 | 2775173765 | 4350 | 4350 | 4350 | 4350 | 236 |
| 220 | 20231128 | 151600 | 2774147165 | 4350 | 4350 | 4355 | 4350 | 1843 |
| 221 | 20231128 | 151500 | 2766130110 | 4350 | 4350 | 4355 | 4350 | 700 |
| 222 | 20231128 | 151400 | 2763084610 | 4355 | 4355 | 4355 | 4350 | 1813 |
| 223 | 20231128 | 151300 | 2755197195 | 4350 | 4360 | 4360 | 4350 | 6495 |
| 224 | 20231128 | 151200 | 2726919485 | 4360 | 4350 | 4360 | 4350 | 7014 |
| 225 | 20231128 | 151100 | 2696364865 | 4350 | 4350 | 4355 | 4350 | 2127 |
| 226 | 20231128 | 151000 | 2687112400 | 4355 | 4355 | 4355 | 4350 | 13 |
| 227 | 20231128 | 150900 | 2687055840 | 4350 | 4350 | 4355 | 4350 | 5176 |
| 228 | 20231128 | 150800 | 2664537215 | 4340 | 4350 | 4350 | 4340 | 257 |
| 229 | 20231128 | 150700 | 2663421565 | 4345 | 4345 | 4350 | 4345 | 9 |
| 230 | 20231128 | 150600 | 2663382455 | 4350 | 4350 | 4350 | 4340 | 3209 |
| 231 | 20231128 | 150500 | 2649428255 | 4350 | 4340 | 4350 | 4340 | 1101 |
| 232 | 20231128 | 150400 | 2644648905 | 4350 | 4345 | 4350 | 4345 | 4607 |
| 233 | 20231128 | 150300 | 2624614980 | 4345 | 4340 | 4345 | 4340 | 92 |
| 234 | 20231128 | 150200 | 2624215695 | 4340 | 4340 | 4340 | 4340 | 151 |
| 235 | 20231128 | 150100 | 2623560355 | 4350 | 4350 | 4350 | 4345 | 839 |
| 236 | 20231128 | 150000 | 2619914300 | 4350 | 4345 | 4350 | 4345 | 365 |
| 237 | 20231128 | 145900 | 2618328350 | 4350 | 4350 | 4350 | 4350 | 464 |
| 238 | 20231128 | 145800 | 2616309950 | 4345 | 4345 | 4350 | 4345 | 227 |
| 239 | 20231128 | 145700 | 2615323630 | 4345 | 4345 | 4345 | 4345 | 300 |
| 240 | 20231128 | 145600 | 2614020130 | 4340 | 4345 | 4345 | 4340 | 7 |
| 241 | 20231128 | 145500 | 2613989720 | 4345 | 4345 | 4345 | 4340 | 1555 |
| 242 | 20231128 | 145400 | 2607233250 | 4340 | 4345 | 4345 | 4340 | 1188 |
| 243 | 20231128 | 145300 | 2602074185 | 4340 | 4340 | 4340 | 4340 | 2932 |
| 244 | 20231128 | 145200 | 2589349305 | 4340 | 4340 | 4340 | 4335 | 1680 |
| 245 | 20231128 | 145100 | 2582060655 | 4335 | 4340 | 4340 | 4335 | 102 |
| 246 | 20231128 | 145000 | 2581618475 | 4335 | 4330 | 4335 | 4325 | 4228 |
| 247 | 20231128 | 144900 | 2563310220 | 4325 | 4325 | 4330 | 4325 | 2242 |
| 248 | 20231128 | 144800 | 2553613520 | 4330 | 4325 | 4330 | 4325 | 1790 |
| 249 | 20231128 | 144700 | 2545871320 | 4325 | 4320 | 4325 | 4320 | 460 |
| 250 | 20231128 | 144600 | 2543882120 | 4320 | 4320 | 4320 | 4320 | 1500 |
| 251 | 20231128 | 144500 | 2537402120 | 4320 | 4330 | 4330 | 4320 | 1556 |
| 252 | 20231128 | 144400 | 2530675530 | 4330 | 4335 | 4335 | 4330 | 4 |
| 253 | 20231128 | 144300 | 2530658205 | 4335 | 4335 | 4335 | 4335 | 9 |
| 254 | 20231128 | 144200 | 2530619190 | 4330 | 4330 | 4330 | 4330 | 95 |
| 255 | 20231128 | 144100 | 2530207840 | 4330 | 4325 | 4330 | 4325 | 159 |
| 256 | 20231128 | 144000 | 2529520135 | 4325 | 4325 | 4325 | 4325 | 0 |
| 257 | 20231128 | 143900 | 2529520135 | 4325 | 4325 | 4325 | 4325 | 179 |
| 258 | 20231128 | 143800 | 2528745960 | 4325 | 4325 | 4325 | 4325 | 1687 |
| 259 | 20231128 | 143700 | 2521449685 | 4330 | 4330 | 4330 | 4330 | 0 |
| 260 | 20231128 | 143600 | 2521449685 | 4330 | 4330 | 4330 | 4330 | 6 |
| 261 | 20231128 | 143500 | 2521423705 | 4320 | 4325 | 4325 | 4320 | 2229 |
| 262 | 20231128 | 143400 | 2511793070 | 4330 | 4335 | 4335 | 4330 | 434 |
| 263 | 20231128 | 143300 | 2509913750 | 4335 | 4335 | 4335 | 4335 | 767 |
| 264 | 20231128 | 143200 | 2506588805 | 4335 | 4340 | 4340 | 4335 | 845 |
| 265 | 20231128 | 143100 | 2502925455 | 4340 | 4335 | 4340 | 4335 | 696 |
| 266 | 20231128 | 143000 | 2499906065 | 4350 | 4340 | 4350 | 4340 | 282 |
| 267 | 20231128 | 142900 | 2498682085 | 4350 | 4345 | 4350 | 4335 | 4182 |
| 268 | 20231128 | 142800 | 2480504355 | 4340 | 4340 | 4340 | 4340 | 2745 |
| 269 | 20231128 | 142700 | 2468591055 | 4345 | 4350 | 4350 | 4345 | 455 |
| 270 | 20231128 | 142600 | 2466613965 | 4345 | 4345 | 4345 | 4345 | 1201 |
| 271 | 20231128 | 142500 | 2461395620 | 4340 | 4340 | 4340 | 4340 | 226 |
| 272 | 20231128 | 142400 | 2460414780 | 4345 | 4340 | 4345 | 4340 | 930 |
| 273 | 20231128 | 142300 | 2456375430 | 4340 | 4340 | 4340 | 4340 | 2314 |
| 274 | 20231128 | 142200 | 2446332670 | 4350 | 4340 | 4350 | 4340 | 4011 |
| 275 | 20231128 | 142100 | 2428904005 | 4340 | 4335 | 4340 | 4335 | 1612 |
| 276 | 20231128 | 142000 | 2421909485 | 4330 | 4330 | 4330 | 4330 | 0 |
| 277 | 20231128 | 141900 | 2421909485 | 4330 | 4330 | 4335 | 4330 | 654 |
| 278 | 20231128 | 141800 | 2419075160 | 4325 | 4325 | 4325 | 4325 | 3 |
| 279 | 20231128 | 141700 | 2419062185 | 4330 | 4330 | 4330 | 4330 | 77 |
| 280 | 20231128 | 141600 | 2418728775 | 4325 | 4325 | 4325 | 4325 | 37 |
| 281 | 20231128 | 141500 | 2418568750 | 4325 | 4335 | 4335 | 4325 | 116 |
| 282 | 20231128 | 141400 | 2418067010 | 4330 | 4330 | 4330 | 4330 | 0 |
| 283 | 20231128 | 141300 | 2418067010 | 4330 | 4335 | 4335 | 4330 | 1060 |
| 284 | 20231128 | 141200 | 2413477205 | 4330 | 4330 | 4330 | 4330 | 82 |
| 285 | 20231128 | 141100 | 2413122145 | 4335 | 4335 | 4335 | 4335 | 7 |
| 286 | 20231128 | 141000 | 2413091800 | 4335 | 4335 | 4335 | 4335 | 2200 |
| 287 | 20231128 | 140900 | 2403554800 | 4330 | 4330 | 4335 | 4330 | 708 |
| 288 | 20231128 | 140800 | 2400489150 | 4330 | 4330 | 4330 | 4330 | 264 |
| 289 | 20231128 | 140700 | 2399346030 | 4325 | 4325 | 4325 | 4325 | 0 |
| 290 | 20231128 | 140600 | 2399346030 | 4325 | 4325 | 4325 | 4325 | 0 |
| 291 | 20231128 | 140500 | 2399346030 | 4325 | 4325 | 4325 | 4325 | 0 |
| 292 | 20231128 | 140400 | 2399346030 | 4325 | 4325 | 4325 | 4325 | 1749 |
| 293 | 20231128 | 140300 | 2391781605 | 4330 | 4330 | 4330 | 4330 | 581 |
| 294 | 20231128 | 140200 | 2389265875 | 4335 | 4335 | 4335 | 4335 | 510 |
| 295 | 20231128 | 140100 | 2387055025 | 4335 | 4335 | 4335 | 4335 | 30 |
| 296 | 20231128 | 140000 | 2386924975 | 4330 | 4330 | 4330 | 4330 | 0 |
| 297 | 20231128 | 135900 | 2386924975 | 4330 | 4330 | 4330 | 4330 | 55 |
| 298 | 20231128 | 135800 | 2386686825 | 4330 | 4330 | 4330 | 4330 | 180 |
| 299 | 20231128 | 135700 | 2385907425 | 4335 | 4335 | 4335 | 4335 | 20 |
| 300 | 20231128 | 135600 | 2385820725 | 4335 | 4335 | 4335 | 4335 | 5 |
| 301 | 20231128 | 135500 | 2385799050 | 4335 | 4335 | 4335 | 4335 | 10 |
| 302 | 20231128 | 135400 | 2385755700 | 4325 | 4325 | 4325 | 4325 | 4 |
| 303 | 20231128 | 135300 | 2385738400 | 4325 | 4335 | 4335 | 4320 | 749 |
| 304 | 20231128 | 135200 | 2382498215 | 4325 | 4325 | 4325 | 4325 | 0 |
| 305 | 20231128 | 135100 | 2382498215 | 4325 | 4325 | 4325 | 4325 | 300 |
| 306 | 20231128 | 135000 | 2381200715 | 4325 | 4330 | 4330 | 4325 | 1337 |
| 307 | 20231128 | 134900 | 2375413690 | 4320 | 4320 | 4320 | 4320 | 2 |
| 308 | 20231128 | 134800 | 2375405050 | 4320 | 4325 | 4325 | 4320 | 1298 |
| 309 | 20231128 | 134700 | 2369796925 | 4325 | 4330 | 4330 | 4325 | 23 |
| 310 | 20231128 | 134600 | 2369697340 | 4325 | 4325 | 4325 | 4325 | 739 |
| 311 | 20231128 | 134500 | 2366501165 | 4325 | 4330 | 4330 | 4325 | 1483 |
| 312 | 20231128 | 134400 | 2360084340 | 4330 | 4330 | 4330 | 4330 | 1215 |
| 313 | 20231128 | 134300 | 2354823390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 314 | 20231128 | 134200 | 2354823390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 315 | 20231128 | 134100 | 2354823390 | 4330 | 4330 | 4330 | 4330 | 119 |
| 316 | 20231128 | 134000 | 2354308120 | 4330 | 4330 | 4330 | 4330 | 225 |
| 317 | 20231128 | 133900 | 2353333870 | 4325 | 4330 | 4330 | 4325 | 1535 |
| 318 | 20231128 | 133800 | 2346692410 | 4330 | 4330 | 4330 | 4330 | 11 |
| 319 | 20231128 | 133700 | 2346644780 | 4325 | 4325 | 4325 | 4325 | 0 |
| 320 | 20231128 | 133600 | 2346644780 | 4325 | 4325 | 4325 | 4325 | 0 |
| 321 | 20231128 | 133500 | 2346644780 | 4325 | 4325 | 4325 | 4325 | 0 |
| 322 | 20231128 | 133400 | 2346644780 | 4325 | 4325 | 4325 | 4325 | 1 |
| 323 | 20231128 | 133300 | 2346640455 | 4330 | 4330 | 4330 | 4330 | 2600 |
| 324 | 20231128 | 133200 | 2335382455 | 4330 | 4335 | 4340 | 4330 | 820 |
| 325 | 20231128 | 133100 | 2331830735 | 4335 | 4335 | 4335 | 4335 | 1152 |
| 326 | 20231128 | 133000 | 2326836815 | 4335 | 4335 | 4335 | 4335 | 101 |
| 327 | 20231128 | 132900 | 2326398980 | 4340 | 4335 | 4340 | 4335 | 1435 |
| 328 | 20231128 | 132800 | 2320178230 | 4330 | 4335 | 4335 | 4330 | 21 |
| 329 | 20231128 | 132700 | 2320087295 | 4330 | 4335 | 4335 | 4330 | 1100 |
| 330 | 20231128 | 132600 | 2315323795 | 4325 | 4335 | 4335 | 4325 | 885 |
| 331 | 20231128 | 132500 | 2311488890 | 4330 | 4330 | 4330 | 4330 | 0 |
| 332 | 20231128 | 132400 | 2311488890 | 4330 | 4330 | 4330 | 4330 | 511 |
| 333 | 20231128 | 132300 | 2309276260 | 4325 | 4325 | 4325 | 4325 | 1000 |
| 334 | 20231128 | 132200 | 2304951260 | 4325 | 4325 | 4325 | 4325 | 128 |
| 335 | 20231128 | 132100 | 2304397660 | 4330 | 4330 | 4330 | 4330 | 1500 |
| 336 | 20231128 | 132000 | 2297902660 | 4335 | 4335 | 4335 | 4335 | 3 |
| 337 | 20231128 | 131900 | 2297889655 | 4335 | 4340 | 4340 | 4335 | 2995 |
| 338 | 20231128 | 131800 | 2284891375 | 4340 | 4340 | 4340 | 4340 | 100 |
| 339 | 20231128 | 131700 | 2284457375 | 4340 | 4345 | 4345 | 4340 | 123 |
| 340 | 20231128 | 131600 | 2283922965 | 4340 | 4340 | 4340 | 4340 | 870 |
| 341 | 20231128 | 131500 | 2280147165 | 4330 | 4330 | 4330 | 4330 | 30 |
| 342 | 20231128 | 131400 | 2280017265 | 4330 | 4330 | 4330 | 4330 | 1 |
| 343 | 20231128 | 131300 | 2280012935 | 4330 | 4330 | 4330 | 4330 | 2000 |
| 344 | 20231128 | 131200 | 2271352935 | 4320 | 4320 | 4320 | 4320 | 0 |
| 345 | 20231128 | 131100 | 2271352935 | 4320 | 4320 | 4320 | 4320 | 93 |
| 346 | 20231128 | 131000 | 2270951175 | 4320 | 4320 | 4320 | 4320 | 100 |
| 347 | 20231128 | 130900 | 2270519175 | 4320 | 4330 | 4330 | 4320 | 131 |
| 348 | 20231128 | 130800 | 2269953245 | 4315 | 4325 | 4325 | 4315 | 5073 |
| 349 | 20231128 | 130700 | 2248027695 | 4325 | 4330 | 4330 | 4325 | 1289 |
| 350 | 20231128 | 130600 | 2242447270 | 4325 | 4320 | 4330 | 4320 | 1025 |
| 351 | 20231128 | 130500 | 2238018115 | 4330 | 4330 | 4330 | 4330 | 304 |
| 352 | 20231128 | 130400 | 2236701795 | 4330 | 4325 | 4330 | 4325 | 939 |
| 353 | 20231128 | 130300 | 2232640585 | 4340 | 4330 | 4340 | 4330 | 1111 |
| 354 | 20231128 | 130200 | 2227825845 | 4330 | 4330 | 4335 | 4330 | 1068 |
| 355 | 20231128 | 130100 | 2223201325 | 4330 | 4330 | 4330 | 4330 | 491 |
| 356 | 20231128 | 130000 | 2221075295 | 4330 | 4330 | 4330 | 4330 | 963 |
| 357 | 20231128 | 125900 | 2216905505 | 4345 | 4345 | 4345 | 4345 | 15 |
| 358 | 20231128 | 125800 | 2216840330 | 4330 | 4335 | 4335 | 4330 | 2385 |
| 359 | 20231128 | 125700 | 2206501390 | 4335 | 4345 | 4350 | 4335 | 598 |
| 360 | 20231128 | 125600 | 2203904820 | 4350 | 4350 | 4350 | 4350 | 600 |
| 361 | 20231128 | 125500 | 2201294820 | 4345 | 4340 | 4345 | 4340 | 1726 |
| 362 | 20231128 | 125400 | 2193795470 | 4345 | 4345 | 4345 | 4345 | 3078 |
| 363 | 20231128 | 125300 | 2180421560 | 4345 | 4340 | 4345 | 4340 | 271 |
| 364 | 20231128 | 125200 | 2179244170 | 4340 | 4340 | 4340 | 4340 | 30 |
| 365 | 20231128 | 125100 | 2179113970 | 4340 | 4340 | 4340 | 4340 | 570 |
| 366 | 20231128 | 125000 | 2176640170 | 4340 | 4340 | 4340 | 4340 | 212 |
| 367 | 20231128 | 124900 | 2175720090 | 4340 | 4345 | 4345 | 4340 | 1112 |
| 368 | 20231128 | 124800 | 2170894005 | 4340 | 4335 | 4340 | 4335 | 139 |
| 369 | 20231128 | 124700 | 2170291130 | 4335 | 4340 | 4340 | 4335 | 1957 |
| 370 | 20231128 | 124600 | 2161807510 | 4340 | 4340 | 4340 | 4340 | 120 |
| 371 | 20231128 | 124500 | 2161286710 | 4340 | 4340 | 4340 | 4335 | 1856 |
| 372 | 20231128 | 124400 | 2153231685 | 4340 | 4340 | 4340 | 4340 | 1001 |
| 373 | 20231128 | 124300 | 2148887345 | 4350 | 4340 | 4350 | 4340 | 3332 |
| 374 | 20231128 | 124200 | 2134426055 | 4340 | 4350 | 4350 | 4340 | 1257 |
| 375 | 20231128 | 124100 | 2128962620 | 4350 | 4350 | 4350 | 4350 | 63 |
| 376 | 20231128 | 124000 | 2128688570 | 4350 | 4350 | 4350 | 4350 | 29 |
| 377 | 20231128 | 123900 | 2128562420 | 4350 | 4350 | 4350 | 4350 | 566 |
| 378 | 20231128 | 123800 | 2126100320 | 4350 | 4350 | 4355 | 4350 | 116 |
| 379 | 20231128 | 123700 | 2125595715 | 4350 | 4350 | 4350 | 4350 | 1 |
| 380 | 20231128 | 123600 | 2125591365 | 4345 | 4345 | 4345 | 4345 | 378 |
| 381 | 20231128 | 123500 | 2123948955 | 4345 | 4345 | 4345 | 4345 | 19 |
| 382 | 20231128 | 123400 | 2123866400 | 4355 | 4355 | 4355 | 4355 | 15 |
| 383 | 20231128 | 123300 | 2123801075 | 4355 | 4355 | 4355 | 4355 | 1 |
| 384 | 20231128 | 123200 | 2123796720 | 4355 | 4355 | 4355 | 4345 | 27 |
| 385 | 20231128 | 123100 | 2123679155 | 4350 | 4350 | 4350 | 4350 | 439 |
| 386 | 20231128 | 123000 | 2121769505 | 4350 | 4355 | 4355 | 4350 | 590 |
| 387 | 20231128 | 122900 | 2119202215 | 4355 | 4355 | 4355 | 4355 | 570 |
| 388 | 20231128 | 122800 | 2116719865 | 4355 | 4360 | 4360 | 4355 | 34 |
| 389 | 20231128 | 122700 | 2116571745 | 4360 | 4360 | 4360 | 4360 | 700 |
| 390 | 20231128 | 122600 | 2113519745 | 4360 | 4360 | 4360 | 4360 | 114 |
| 391 | 20231128 | 122500 | 2113022705 | 4360 | 4360 | 4360 | 4360 | 480 |
| 392 | 20231128 | 122400 | 2110929905 | 4360 | 4360 | 4360 | 4360 | 483 |
| 393 | 20231128 | 122300 | 2108824025 | 4365 | 4360 | 4365 | 4355 | 1341 |
| 394 | 20231128 | 122200 | 2102976950 | 4360 | 4360 | 4360 | 4360 | 1903 |
| 395 | 20231128 | 122100 | 2094679870 | 4365 | 4370 | 4370 | 4360 | 9245 |
| 396 | 20231128 | 122000 | 2054315320 | 4365 | 4355 | 4365 | 4355 | 10623 |
| 397 | 20231128 | 121900 | 2007979255 | 4355 | 4355 | 4355 | 4355 | 868 |
| 398 | 20231128 | 121800 | 2004199115 | 4350 | 4355 | 4355 | 4350 | 164 |
| 399 | 20231128 | 121700 | 2003485465 | 4355 | 4350 | 4355 | 4350 | 998 |
| 400 | 20231128 | 121600 | 1999142680 | 4345 | 4345 | 4345 | 4345 | 3 |
| 401 | 20231128 | 121500 | 1999129645 | 4340 | 4350 | 4355 | 4340 | 7408 |
| 402 | 20231128 | 121400 | 1966925740 | 4350 | 4350 | 4350 | 4350 | 252 |
| 403 | 20231128 | 121300 | 1965829540 | 4350 | 4355 | 4355 | 4350 | 1483 |
| 404 | 20231128 | 121200 | 1959378475 | 4350 | 4345 | 4350 | 4345 | 2844 |
| 405 | 20231128 | 121100 | 1947007875 | 4345 | 4345 | 4345 | 4345 | 10 |
| 406 | 20231128 | 121000 | 1946964425 | 4345 | 4345 | 4345 | 4340 | 38 |
| 407 | 20231128 | 120900 | 1946799355 | 4345 | 4345 | 4345 | 4345 | 0 |
| 408 | 20231128 | 120800 | 1946799355 | 4345 | 4345 | 4345 | 4345 | 0 |
| 409 | 20231128 | 120700 | 1946799355 | 4345 | 4345 | 4345 | 4345 | 30 |
| 410 | 20231128 | 120600 | 1946669005 | 4345 | 4345 | 4345 | 4345 | 923 |
| 411 | 20231128 | 120500 | 1942658570 | 4350 | 4355 | 4355 | 4350 | 154 |
| 412 | 20231128 | 120400 | 1941988640 | 4350 | 4350 | 4350 | 4350 | 610 |
| 413 | 20231128 | 120300 | 1939335140 | 4350 | 4350 | 4350 | 4350 | 100 |
| 414 | 20231128 | 120200 | 1938900140 | 4350 | 4350 | 4350 | 4350 | 3557 |
| 415 | 20231128 | 120100 | 1923427190 | 4350 | 4350 | 4350 | 4350 | 184 |
| 416 | 20231128 | 120000 | 1922626790 | 4345 | 4340 | 4345 | 4340 | 1573 |
| 417 | 20231128 | 115900 | 1915794105 | 4345 | 4345 | 4345 | 4345 | 27 |
| 418 | 20231128 | 115800 | 1915676790 | 4340 | 4345 | 4345 | 4340 | 100 |
| 419 | 20231128 | 115700 | 1915242760 | 4350 | 4350 | 4350 | 4345 | 2392 |
| 420 | 20231128 | 115600 | 1904845335 | 4350 | 4350 | 4350 | 4350 | 20 |
| 421 | 20231128 | 115500 | 1904758335 | 4340 | 4340 | 4340 | 4340 | 2000 |
| 422 | 20231128 | 115400 | 1896078335 | 4340 | 4340 | 4340 | 4340 | 123 |
| 423 | 20231128 | 115300 | 1895544515 | 4340 | 4340 | 4340 | 4340 | 20 |
| 424 | 20231128 | 115200 | 1895457715 | 4340 | 4340 | 4340 | 4340 | 96 |
| 425 | 20231128 | 115100 | 1895041075 | 4335 | 4340 | 4340 | 4335 | 1520 |
| 426 | 20231128 | 115000 | 1888444375 | 4335 | 4335 | 4335 | 4335 | 37 |
| 427 | 20231128 | 114900 | 1888283980 | 4335 | 4335 | 4335 | 4335 | 10 |
| 428 | 20231128 | 114800 | 1888240630 | 4340 | 4340 | 4340 | 4340 | 11 |
| 429 | 20231128 | 114700 | 1888192890 | 4340 | 4340 | 4340 | 4340 | 333 |
| 430 | 20231128 | 114600 | 1886747670 | 4340 | 4340 | 4340 | 4340 | 1837 |
| 431 | 20231128 | 114500 | 1878775090 | 4340 | 4345 | 4345 | 4340 | 110 |
| 432 | 20231128 | 114400 | 1878297650 | 4345 | 4345 | 4350 | 4345 | 2362 |
| 433 | 20231128 | 114300 | 1868034710 | 4345 | 4345 | 4345 | 4345 | 1185 |
| 434 | 20231128 | 114200 | 1862885885 | 4340 | 4345 | 4345 | 4340 | 463 |
| 435 | 20231128 | 114100 | 1860874165 | 4340 | 4345 | 4345 | 4340 | 368 |
| 436 | 20231128 | 114000 | 1859276750 | 4345 | 4345 | 4350 | 4340 | 2672 |
| 437 | 20231128 | 113900 | 1847667345 | 4350 | 4350 | 4350 | 4350 | 15 |
| 438 | 20231128 | 113800 | 1847602095 | 4340 | 4350 | 4350 | 4340 | 4 |
| 439 | 20231128 | 113700 | 1847584725 | 4340 | 4340 | 4350 | 4340 | 1701 |
| 440 | 20231128 | 113600 | 1840186875 | 4340 | 4340 | 4340 | 4340 | 93 |
| 441 | 20231128 | 113500 | 1839783255 | 4350 | 4345 | 4350 | 4335 | 44 |
| 442 | 20231128 | 113400 | 1839592250 | 4335 | 4335 | 4335 | 4335 | 7 |
| 443 | 20231128 | 113300 | 1839561905 | 4345 | 4330 | 4345 | 4330 | 616 |
| 444 | 20231128 | 113200 | 1836894580 | 4335 | 4340 | 4350 | 4335 | 2599 |
| 445 | 20231128 | 113100 | 1825614935 | 4335 | 4335 | 4335 | 4335 | 23 |
| 446 | 20231128 | 113000 | 1825515230 | 4340 | 4340 | 4340 | 4340 | 1 |
| 447 | 20231128 | 112900 | 1825510890 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 448 | 20231128 | 112800 | 1821180890 | 4340 | 4340 | 4340 | 4340 | 0 |
| 449 | 20231128 | 112700 | 1821180890 | 4340 | 4340 | 4340 | 4325 | 334 |
| 450 | 20231128 | 112600 | 1819736220 | 4325 | 4330 | 4330 | 4325 | 3041 |
| 451 | 20231128 | 112500 | 1806577060 | 4330 | 4350 | 4350 | 4330 | 210 |
| 452 | 20231128 | 112400 | 1805666795 | 4350 | 4340 | 4350 | 4335 | 468 |
| 453 | 20231128 | 112300 | 1803636335 | 4350 | 4350 | 4355 | 4350 | 336 |
| 454 | 20231128 | 112200 | 1802174725 | 4350 | 4350 | 4355 | 4350 | 1746 |
| 455 | 20231128 | 112100 | 1794579125 | 4350 | 4345 | 4350 | 4340 | 161 |
| 456 | 20231128 | 112000 | 1793878880 | 4350 | 4350 | 4350 | 4350 | 0 |
| 457 | 20231128 | 111900 | 1793878880 | 4350 | 4330 | 4350 | 4330 | 161 |
| 458 | 20231128 | 111800 | 1793178850 | 4355 | 4350 | 4360 | 4325 | 3467 |
| 459 | 20231128 | 111700 | 1778116295 | 4350 | 4360 | 4365 | 4350 | 2190 |
| 460 | 20231128 | 111600 | 1768568145 | 4360 | 4355 | 4365 | 4355 | 3490 |
| 461 | 20231128 | 111500 | 1753353105 | 4355 | 4340 | 4355 | 4340 | 6302 |
| 462 | 20231128 | 111400 | 1725934930 | 4345 | 4345 | 4345 | 4345 | 20 |
| 463 | 20231128 | 111300 | 1725848030 | 4320 | 4345 | 4345 | 4320 | 92 |
| 464 | 20231128 | 111200 | 1725450555 | 4340 | 4325 | 4340 | 4325 | 2132 |
| 465 | 20231128 | 111100 | 1716206850 | 4320 | 4320 | 4320 | 4320 | 3000 |
| 466 | 20231128 | 111000 | 1703246850 | 4325 | 4325 | 4325 | 4325 | 1000 |
| 467 | 20231128 | 110900 | 1698921850 | 4325 | 4320 | 4325 | 4320 | 101 |
| 468 | 20231128 | 110800 | 1698485030 | 4320 | 4325 | 4325 | 4320 | 2416 |
| 469 | 20231128 | 110700 | 1688037600 | 4325 | 4325 | 4325 | 4325 | 0 |
| 470 | 20231128 | 110600 | 1688037600 | 4325 | 4325 | 4325 | 4325 | 1 |
| 471 | 20231128 | 110500 | 1688033275 | 4325 | 4325 | 4325 | 4325 | 170 |
| 472 | 20231128 | 110400 | 1687298025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 473 | 20231128 | 110300 | 1687298025 | 4335 | 4335 | 4335 | 4335 | 1637 |
| 474 | 20231128 | 110200 | 1680201630 | 4335 | 4335 | 4335 | 4330 | 356 |
| 475 | 20231128 | 110100 | 1678660135 | 4330 | 4335 | 4335 | 4330 | 1868 |
| 476 | 20231128 | 110000 | 1670571180 | 4335 | 4330 | 4335 | 4330 | 1102 |
| 477 | 20231128 | 105900 | 1665799515 | 4335 | 4340 | 4340 | 4335 | 629 |
| 478 | 20231128 | 105800 | 1663071800 | 4340 | 4330 | 4340 | 4330 | 101 |
| 479 | 20231128 | 105700 | 1662634460 | 4330 | 4330 | 4340 | 4330 | 434 |
| 480 | 20231128 | 105600 | 1660754030 | 4330 | 4340 | 4340 | 4330 | 175 |
| 481 | 20231128 | 105500 | 1659995480 | 4340 | 4335 | 4340 | 4330 | 1498 |
| 482 | 20231128 | 105400 | 1653507595 | 4330 | 4330 | 4330 | 4330 | 0 |
| 483 | 20231128 | 105300 | 1653507595 | 4330 | 4335 | 4335 | 4330 | 76 |
| 484 | 20231128 | 105200 | 1653178465 | 4335 | 4330 | 4335 | 4330 | 576 |
| 485 | 20231128 | 105100 | 1650684040 | 4320 | 4320 | 4320 | 4320 | 107 |
| 486 | 20231128 | 105000 | 1650221800 | 4320 | 4320 | 4320 | 4320 | 1399 |
| 487 | 20231128 | 104900 | 1644178120 | 4320 | 4325 | 4325 | 4320 | 6601 |
| 488 | 20231128 | 104800 | 1615650895 | 4340 | 4335 | 4340 | 4335 | 162 |
| 489 | 20231128 | 104700 | 1614948040 | 4335 | 4325 | 4335 | 4325 | 165 |
| 490 | 20231128 | 104600 | 1614234315 | 4335 | 4335 | 4335 | 4335 | 520 |
| 491 | 20231128 | 104500 | 1611980115 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 492 | 20231128 | 104400 | 1607640115 | 4340 | 4325 | 4340 | 4325 | 26 |
| 493 | 20231128 | 104300 | 1607527325 | 4325 | 4340 | 4340 | 4325 | 107 |
| 494 | 20231128 | 104200 | 1607064475 | 4345 | 4330 | 4345 | 4330 | 2 |
| 495 | 20231128 | 104100 | 1607055800 | 4325 | 4320 | 4325 | 4315 | 848 |
| 496 | 20231128 | 104000 | 1603390800 | 4320 | 4320 | 4320 | 4315 | 862 |
| 497 | 20231128 | 103900 | 1599670185 | 4320 | 4315 | 4320 | 4315 | 903 |
| 498 | 20231128 | 103800 | 1595773660 | 4320 | 4320 | 4320 | 4320 | 1010 |
| 499 | 20231128 | 103700 | 1591410460 | 4325 | 4320 | 4325 | 4315 | 1539 |
| 500 | 20231128 | 103600 | 1584762100 | 4320 | 4325 | 4325 | 4320 | 2611 |
| 501 | 20231128 | 103500 | 1573473050 | 4325 | 4325 | 4325 | 4325 | 29 |
| 502 | 20231128 | 103400 | 1573347625 | 4335 | 4340 | 4340 | 4335 | 140 |
| 503 | 20231128 | 103300 | 1572740225 | 4325 | 4335 | 4340 | 4325 | 3755 |
| 504 | 20231128 | 103200 | 1556470100 | 4340 | 4340 | 4340 | 4340 | 50 |
| 505 | 20231128 | 103100 | 1556253100 | 4340 | 4340 | 4340 | 4340 | 1044 |
| 506 | 20231128 | 103000 | 1551722140 | 4335 | 4335 | 4335 | 4335 | 1016 |
| 507 | 20231128 | 102900 | 1547317780 | 4335 | 4330 | 4335 | 4330 | 177 |
| 508 | 20231128 | 102800 | 1546551320 | 4330 | 4330 | 4330 | 4330 | 557 |
| 509 | 20231128 | 102700 | 1544139510 | 4330 | 4330 | 4330 | 4330 | 2212 |
| 510 | 20231128 | 102600 | 1534561550 | 4330 | 4335 | 4335 | 4330 | 919 |
| 511 | 20231128 | 102500 | 1530578185 | 4340 | 4335 | 4340 | 4335 | 4599 |
| 512 | 20231128 | 102400 | 1510641220 | 4335 | 4335 | 4335 | 4335 | 256 |
| 513 | 20231128 | 102300 | 1509531460 | 4335 | 4345 | 4345 | 4335 | 1839 |
| 514 | 20231128 | 102200 | 1501552160 | 4350 | 4355 | 4355 | 4350 | 1468 |
| 515 | 20231128 | 102100 | 1495166265 | 4355 | 4360 | 4365 | 4355 | 2941 |
| 516 | 20231128 | 102000 | 1482341775 | 4365 | 4360 | 4365 | 4355 | 11444 |
| 517 | 20231128 | 101900 | 1432474530 | 4355 | 4350 | 4360 | 4350 | 6325 |
| 518 | 20231128 | 101800 | 1404928205 | 4345 | 4345 | 4350 | 4345 | 788 |
| 519 | 20231128 | 101700 | 1401503895 | 4340 | 4340 | 4350 | 4340 | 1374 |
| 520 | 20231128 | 101600 | 1395533055 | 4335 | 4345 | 4350 | 4335 | 8366 |
| 521 | 20231128 | 101500 | 1359163820 | 4350 | 4340 | 4350 | 4340 | 3198 |
| 522 | 20231128 | 101400 | 1345269670 | 4335 | 4330 | 4335 | 4325 | 3061 |
| 523 | 20231128 | 101300 | 1332009700 | 4330 | 4330 | 4330 | 4325 | 2424 |
| 524 | 20231128 | 101200 | 1321514930 | 4330 | 4330 | 4330 | 4330 | 2037 |
| 525 | 20231128 | 101100 | 1312694720 | 4335 | 4335 | 4335 | 4335 | 26 |
| 526 | 20231128 | 101000 | 1312582010 | 4340 | 4340 | 4340 | 4340 | 3427 |
| 527 | 20231128 | 100900 | 1297708830 | 4340 | 4330 | 4340 | 4325 | 5302 |
| 528 | 20231128 | 100800 | 1274722915 | 4330 | 4330 | 4330 | 4330 | 500 |
| 529 | 20231128 | 100700 | 1272557915 | 4330 | 4325 | 4330 | 4325 | 4639 |
| 530 | 20231128 | 100600 | 1252476545 | 4325 | 4325 | 4325 | 4325 | 465 |
| 531 | 20231128 | 100500 | 1250465420 | 4310 | 4305 | 4310 | 4305 | 3615 |
| 532 | 20231128 | 100400 | 1234897785 | 4305 | 4310 | 4310 | 4305 | 388 |
| 533 | 20231128 | 100300 | 1233226085 | 4305 | 4310 | 4310 | 4305 | 1098 |
| 534 | 20231128 | 100200 | 1228493760 | 4310 | 4310 | 4310 | 4310 | 1 |
| 535 | 20231128 | 100100 | 1228489450 | 4310 | 4305 | 4320 | 4300 | 2592 |
| 536 | 20231128 | 100000 | 1217317140 | 4305 | 4305 | 4305 | 4305 | 2000 |
| 537 | 20231128 | 095900 | 1208707140 | 4305 | 4310 | 4310 | 4300 | 6107 |
| 538 | 20231128 | 095800 | 1182416705 | 4315 | 4315 | 4315 | 4315 | 92 |
| 539 | 20231128 | 095700 | 1182019725 | 4315 | 4315 | 4315 | 4315 | 106 |
| 540 | 20231128 | 095600 | 1181562335 | 4305 | 4310 | 4315 | 4305 | 1071 |
| 541 | 20231128 | 095500 | 1176942630 | 4300 | 4315 | 4315 | 4300 | 4620 |
| 542 | 20231128 | 095400 | 1157047535 | 4305 | 4310 | 4315 | 4305 | 971 |
| 543 | 20231128 | 095300 | 1152866000 | 4315 | 4315 | 4315 | 4315 | 802 |
| 544 | 20231128 | 095200 | 1149405370 | 4315 | 4315 | 4315 | 4315 | 252 |
| 545 | 20231128 | 095100 | 1148317990 | 4320 | 4315 | 4320 | 4315 | 570 |
| 546 | 20231128 | 095000 | 1145855640 | 4315 | 4320 | 4325 | 4315 | 1044 |
| 547 | 20231128 | 094900 | 1141345845 | 4320 | 4325 | 4325 | 4320 | 2020 |
| 548 | 20231128 | 094800 | 1132614535 | 4325 | 4335 | 4335 | 4325 | 921 |
| 549 | 20231128 | 094700 | 1128629690 | 4325 | 4340 | 4340 | 4325 | 329 |
| 550 | 20231128 | 094600 | 1127201940 | 4340 | 4335 | 4340 | 4320 | 361 |
| 551 | 20231128 | 094500 | 1125635880 | 4340 | 4310 | 4340 | 4310 | 11088 |
| 552 | 20231128 | 094400 | 1077604690 | 4310 | 4315 | 4315 | 4310 | 1666 |
| 553 | 20231128 | 094300 | 1070424160 | 4315 | 4310 | 4315 | 4310 | 1085 |
| 554 | 20231128 | 094200 | 1065742655 | 4310 | 4310 | 4310 | 4310 | 984 |
| 555 | 20231128 | 094100 | 1061501615 | 4310 | 4305 | 4310 | 4305 | 1143 |
| 556 | 20231128 | 094000 | 1056576315 | 4305 | 4300 | 4310 | 4300 | 2212 |
| 557 | 20231128 | 093900 | 1047050110 | 4300 | 4305 | 4310 | 4300 | 3361 |
| 558 | 20231128 | 093800 | 1032583250 | 4305 | 4310 | 4315 | 4305 | 6275 |
| 559 | 20231128 | 093700 | 1005560040 | 4315 | 4315 | 4315 | 4315 | 2328 |
| 560 | 20231128 | 093600 | 995514720 | 4320 | 4320 | 4320 | 4315 | 72 |
| 561 | 20231128 | 093500 | 995203755 | 4320 | 4315 | 4320 | 4315 | 1278 |
| 562 | 20231128 | 093400 | 989682820 | 4320 | 4320 | 4320 | 4320 | 104 |
| 563 | 20231128 | 093300 | 989233540 | 4320 | 4315 | 4325 | 4315 | 595 |
| 564 | 20231128 | 093200 | 986665970 | 4315 | 4315 | 4315 | 4315 | 730 |
| 565 | 20231128 | 093100 | 983516020 | 4315 | 4325 | 4325 | 4315 | 2931 |
| 566 | 20231128 | 093000 | 970867570 | 4325 | 4320 | 4325 | 4310 | 1501 |
| 567 | 20231128 | 092900 | 964389860 | 4320 | 4330 | 4330 | 4315 | 8310 |
| 568 | 20231128 | 092800 | 928504635 | 4335 | 4330 | 4335 | 4325 | 5947 |
| 569 | 20231128 | 092700 | 902752735 | 4340 | 4335 | 4340 | 4335 | 5080 |
| 570 | 20231128 | 092600 | 880725715 | 4330 | 4320 | 4330 | 4320 | 6105 |
| 571 | 20231128 | 092500 | 854292135 | 4325 | 4325 | 4330 | 4325 | 5672 |
| 572 | 20231128 | 092400 | 829741640 | 4325 | 4325 | 4340 | 4325 | 7078 |
| 573 | 20231128 | 092300 | 799106385 | 4330 | 4340 | 4340 | 4330 | 3191 |
| 574 | 20231128 | 092200 | 785276580 | 4335 | 4335 | 4340 | 4320 | 13434 |
| 575 | 20231128 | 092100 | 727002700 | 4320 | 4330 | 4330 | 4315 | 12724 |
| 576 | 20231128 | 092000 | 672063735 | 4330 | 4320 | 4330 | 4320 | 3734 |
| 577 | 20231128 | 091900 | 655896750 | 4330 | 4330 | 4335 | 4330 | 1134 |
| 578 | 20231128 | 091800 | 650983810 | 4330 | 4315 | 4335 | 4315 | 938 |
| 579 | 20231128 | 091700 | 646924795 | 4315 | 4330 | 4340 | 4310 | 10982 |
| 580 | 20231128 | 091600 | 599324305 | 4330 | 4305 | 4330 | 4300 | 3424 |
| 581 | 20231128 | 091500 | 584549865 | 4305 | 4305 | 4305 | 4300 | 1180 |
| 582 | 20231128 | 091400 | 579472515 | 4305 | 4310 | 4310 | 4305 | 3467 |
| 583 | 20231128 | 091300 | 564531995 | 4320 | 4310 | 4320 | 4310 | 1225 |
| 584 | 20231128 | 091200 | 559242795 | 4325 | 4290 | 4330 | 4285 | 6477 |
| 585 | 20231128 | 091100 | 531295735 | 4290 | 4310 | 4310 | 4280 | 5885 |
| 586 | 20231128 | 091000 | 506035200 | 4295 | 4310 | 4320 | 4290 | 13057 |
| 587 | 20231128 | 090900 | 449901690 | 4310 | 4315 | 4320 | 4310 | 5120 |
| 588 | 20231128 | 090800 | 427825285 | 4320 | 4320 | 4325 | 4310 | 3520 |
| 589 | 20231128 | 090700 | 412619360 | 4320 | 4325 | 4335 | 4320 | 9847 |
| 590 | 20231128 | 090600 | 370006175 | 4330 | 4330 | 4335 | 4325 | 13078 |
| 591 | 20231128 | 090500 | 313389665 | 4330 | 4320 | 4340 | 4310 | 13836 |
| 592 | 20231128 | 090400 | 253415730 | 4325 | 4300 | 4330 | 4290 | 12164 |
| 593 | 20231128 | 090300 | 200920530 | 4295 | 4300 | 4305 | 4295 | 4472 |
| 594 | 20231128 | 090200 | 181688215 | 4300 | 4305 | 4315 | 4280 | 10060 |
| 595 | 20231128 | 090100 | 138370475 | 4275 | 4290 | 4300 | 4265 | 13715 |
| 596 | 20231128 | 090000 | 79580420 | 4295 | 4295 | 4295 | 4260 | 18536 |