29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 3 | 20231128 | 185600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20231128 | 185500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20231128 | 185400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20231128 | 185300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20231128 | 185200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20231128 | 185100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20231128 | 185000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20231128 | 184900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20231128 | 184800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20231128 | 184700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20231128 | 184600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20231128 | 184500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20231128 | 184400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20231128 | 184300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20231128 | 184200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20231128 | 184100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20231128 | 184000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20231128 | 183900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20231128 | 183800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20231128 | 183700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20231128 | 183600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20231128 | 183500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20231128 | 183400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20231128 | 183300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20231128 | 183200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20231128 | 183100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20231128 | 183000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20231128 | 182900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20231128 | 182800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20231128 | 182700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 33 | 20231128 | 182600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20231128 | 182500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20231128 | 182400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20231128 | 182300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20231128 | 182200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20231128 | 182100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20231128 | 182000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20231128 | 181900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20231128 | 181800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20231128 | 181700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20231128 | 181600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20231128 | 181500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20231128 | 181400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20231128 | 181300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20231128 | 181200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20231128 | 181100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20231128 | 181000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20231128 | 180900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20231128 | 180800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20231128 | 180700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20231128 | 180600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20231128 | 180500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20231128 | 180400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20231128 | 180300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20231128 | 180200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20231128 | 180100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20231128 | 180000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20231128 | 175900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20231128 | 175800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20231128 | 175700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 63 | 20231128 | 175600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20231128 | 175500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20231128 | 175400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20231128 | 175300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20231128 | 175200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20231128 | 175100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20231128 | 175000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20231128 | 174900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20231128 | 174800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20231128 | 174700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20231128 | 174600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20231128 | 174500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20231128 | 174400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20231128 | 174300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20231128 | 174200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20231128 | 174100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20231128 | 174000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20231128 | 173900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20231128 | 173800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20231128 | 173700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20231128 | 173600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20231128 | 173500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20231128 | 173400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20231128 | 173300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20231128 | 173200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20231128 | 173100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20231128 | 173000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20231128 | 172900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20231128 | 172800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20231128 | 172700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 93 | 20231128 | 172600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20231128 | 172500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20231128 | 172400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20231128 | 172300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20231128 | 172200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20231128 | 172100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20231128 | 172000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20231128 | 171900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20231128 | 171800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20231128 | 171700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20231128 | 171600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20231128 | 171500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20231128 | 171400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20231128 | 171300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20231128 | 171200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20231128 | 171100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20231128 | 171000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20231128 | 170900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20231128 | 170800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20231128 | 170700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20231128 | 170600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20231128 | 170500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20231128 | 170400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20231128 | 170300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20231128 | 170200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20231128 | 170100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20231128 | 170000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20231128 | 165900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20231128 | 165800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20231128 | 165700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 123 | 20231128 | 165600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20231128 | 165500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20231128 | 165400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20231128 | 165300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20231128 | 165200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20231128 | 165100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20231128 | 165000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20231128 | 164900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20231128 | 164800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20231128 | 164700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20231128 | 164600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20231128 | 164500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20231128 | 164400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20231128 | 164300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20231128 | 164200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20231128 | 164100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20231128 | 164000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20231128 | 163900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20231128 | 163800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20231128 | 163700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20231128 | 163600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20231128 | 163500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20231128 | 163400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20231128 | 163300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20231128 | 163200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20231128 | 163100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20231128 | 163000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20231128 | 162900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20231128 | 162800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20231128 | 162700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 153 | 20231128 | 162600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20231128 | 162500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20231128 | 162400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20231128 | 162300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20231128 | 162200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20231128 | 162100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20231128 | 162000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20231128 | 161900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20231128 | 161800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20231128 | 161700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20231128 | 161600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20231128 | 161500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20231128 | 161400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20231128 | 161300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20231128 | 161200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20231128 | 161100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20231128 | 161000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20231128 | 160900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20231128 | 160800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20231128 | 160700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20231128 | 160600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20231128 | 160500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20231128 | 160400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20231128 | 160300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20231128 | 160200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20231128 | 160100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20231128 | 160000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20231128 | 155900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20231128 | 155800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20231128 | 155700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 183 | 20231128 | 155600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20231128 | 155500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20231128 | 155400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20231128 | 155300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20231128 | 155200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20231128 | 155100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20231128 | 155000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20231128 | 154900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20231128 | 154800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20231128 | 154700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20231128 | 154600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20231128 | 154500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20231128 | 154400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20231128 | 154300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20231128 | 154200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20231128 | 154100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20231128 | 154000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20231128 | 153900 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20231128 | 153800 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20231128 | 153700 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20231128 | 153600 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20231128 | 153500 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20231128 | 153400 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20231128 | 153300 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20231128 | 153200 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20231128 | 153100 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20231128 | 153000 | 1411572360 | 5930 | 5930 | 5930 | 5930 | 5415 |
| 210 | 20231128 | 152900 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20231128 | 152800 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20231128 | 152700 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 213 | 20231128 | 152600 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20231128 | 152500 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20231128 | 152400 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20231128 | 152300 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20231128 | 152200 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20231128 | 152100 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20231128 | 152000 | 1379461410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20231128 | 151900 | 1379461410 | 5930 | 5930 | 5930 | 5920 | 2230 |
| 221 | 20231128 | 151800 | 1366259710 | 5930 | 5930 | 5930 | 5930 | 9 |
| 222 | 20231128 | 151700 | 1366206340 | 5930 | 5930 | 5930 | 5930 | 3 |
| 223 | 20231128 | 151600 | 1366188550 | 5930 | 5930 | 5930 | 5930 | 47 |
| 224 | 20231128 | 151500 | 1365909840 | 5920 | 5920 | 5930 | 5920 | 31 |
| 225 | 20231128 | 151400 | 1365726190 | 5920 | 5920 | 5920 | 5920 | 1250 |
| 226 | 20231128 | 151300 | 1358326190 | 5930 | 5930 | 5930 | 5920 | 200 |
| 227 | 20231128 | 151200 | 1357141080 | 5940 | 5930 | 5940 | 5920 | 1051 |
| 228 | 20231128 | 151100 | 1350918110 | 5940 | 5940 | 5940 | 5940 | 0 |
| 229 | 20231128 | 151000 | 1350918110 | 5940 | 5930 | 5940 | 5930 | 6 |
| 230 | 20231128 | 150900 | 1350882520 | 5930 | 5920 | 5930 | 5920 | 408 |
| 231 | 20231128 | 150800 | 1348467080 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20231128 | 150700 | 1348467080 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20231128 | 150600 | 1348467080 | 5920 | 5920 | 5920 | 5920 | 100 |
| 234 | 20231128 | 150500 | 1347875080 | 5920 | 5920 | 5920 | 5920 | 502 |
| 235 | 20231128 | 150400 | 1344903240 | 5940 | 5920 | 5940 | 5910 | 494 |
| 236 | 20231128 | 150300 | 1341982050 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20231128 | 150200 | 1341982050 | 5920 | 5920 | 5940 | 5920 | 955 |
| 238 | 20231128 | 150100 | 1336328430 | 5930 | 5930 | 5930 | 5930 | 155 |
| 239 | 20231128 | 150000 | 1335409280 | 5920 | 5930 | 5930 | 5920 | 90 |
| 240 | 20231128 | 145900 | 1334876390 | 5930 | 5920 | 5930 | 5920 | 54 |
| 241 | 20231128 | 145800 | 1334556700 | 5930 | 5930 | 5930 | 5930 | 1708 |
| 242 | 20231128 | 145700 | 1324428260 | 5930 | 5940 | 5940 | 5930 | 248 |
| 243 | 20231128 | 145600 | 1322957450 | 5940 | 5940 | 5940 | 5940 | 55 |
| 244 | 20231128 | 145500 | 1322630750 | 5940 | 5940 | 5940 | 5940 | 0 |
| 245 | 20231128 | 145400 | 1322630750 | 5940 | 5940 | 5940 | 5940 | 120 |
| 246 | 20231128 | 145300 | 1321917950 | 5940 | 5930 | 5940 | 5930 | 1270 |
| 247 | 20231128 | 145200 | 1314386840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 248 | 20231128 | 145100 | 1314386840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 249 | 20231128 | 145000 | 1314386840 | 5930 | 5930 | 5930 | 5930 | 2 |
| 250 | 20231128 | 144900 | 1314374980 | 5930 | 5930 | 5930 | 5930 | 0 |
| 251 | 20231128 | 144800 | 1314374980 | 5930 | 5930 | 5930 | 5930 | 1 |
| 252 | 20231128 | 144700 | 1314369050 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20231128 | 144600 | 1314369050 | 5920 | 5930 | 5930 | 5920 | 510 |
| 254 | 20231128 | 144500 | 1311349750 | 5930 | 5930 | 5930 | 5930 | 107 |
| 255 | 20231128 | 144400 | 1310715240 | 5930 | 5930 | 5930 | 5930 | 0 |
| 256 | 20231128 | 144300 | 1310715240 | 5930 | 5930 | 5930 | 5930 | 1 |
| 257 | 20231128 | 144200 | 1310709310 | 5900 | 5920 | 5920 | 5900 | 8513 |
| 258 | 20231128 | 144100 | 1260399780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 259 | 20231128 | 144000 | 1260399780 | 5940 | 5940 | 5940 | 5940 | 20 |
| 260 | 20231128 | 143900 | 1260280980 | 5920 | 5920 | 5920 | 5920 | 200 |
| 261 | 20231128 | 143800 | 1259096980 | 5920 | 5920 | 5920 | 5920 | 401 |
| 262 | 20231128 | 143700 | 1256723060 | 5920 | 5930 | 5930 | 5920 | 675 |
| 263 | 20231128 | 143600 | 1252726970 | 5930 | 5930 | 5930 | 5930 | 2127 |
| 264 | 20231128 | 143500 | 1240113860 | 5930 | 5930 | 5940 | 5930 | 946 |
| 265 | 20231128 | 143400 | 1234504070 | 5940 | 5940 | 5940 | 5940 | 103 |
| 266 | 20231128 | 143300 | 1233892250 | 5950 | 5940 | 5950 | 5940 | 553 |
| 267 | 20231128 | 143200 | 1230607420 | 5940 | 5940 | 5940 | 5940 | 0 |
| 268 | 20231128 | 143100 | 1230607420 | 5940 | 5940 | 5940 | 5940 | 50 |
| 269 | 20231128 | 143000 | 1230310420 | 5940 | 5940 | 5940 | 5940 | 40 |
| 270 | 20231128 | 142900 | 1230072820 | 5930 | 5930 | 5930 | 5930 | 0 |
| 271 | 20231128 | 142800 | 1230072820 | 5930 | 5930 | 5930 | 5930 | 300 |
| 272 | 20231128 | 142700 | 1228293820 | 5930 | 5930 | 5930 | 5930 | 12 |
| 273 | 20231128 | 142600 | 1228222660 | 5940 | 5940 | 5940 | 5940 | 0 |
| 274 | 20231128 | 142500 | 1228222660 | 5940 | 5940 | 5940 | 5940 | 0 |
| 275 | 20231128 | 142400 | 1228222660 | 5940 | 5940 | 5940 | 5940 | 200 |
| 276 | 20231128 | 142300 | 1227034660 | 5930 | 5930 | 5930 | 5930 | 800 |
| 277 | 20231128 | 142200 | 1222290660 | 5930 | 5930 | 5930 | 5930 | 0 |
| 278 | 20231128 | 142100 | 1222290660 | 5930 | 5940 | 5940 | 5930 | 17 |
| 279 | 20231128 | 142000 | 1222189690 | 5940 | 5950 | 5950 | 5940 | 2153 |
| 280 | 20231128 | 141900 | 1209400860 | 5940 | 5940 | 5940 | 5940 | 856 |
| 281 | 20231128 | 141800 | 1204316220 | 5930 | 5930 | 5930 | 5930 | 20 |
| 282 | 20231128 | 141700 | 1204197620 | 5930 | 5930 | 5930 | 5930 | 0 |
| 283 | 20231128 | 141600 | 1204197620 | 5930 | 5930 | 5930 | 5930 | 446 |
| 284 | 20231128 | 141500 | 1201552840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 285 | 20231128 | 141400 | 1201552840 | 5930 | 5930 | 5930 | 5930 | 10 |
| 286 | 20231128 | 141300 | 1201493540 | 5930 | 5930 | 5930 | 5930 | 187 |
| 287 | 20231128 | 141200 | 1200384630 | 5930 | 5930 | 5930 | 5930 | 694 |
| 288 | 20231128 | 141100 | 1196269210 | 5930 | 5930 | 5930 | 5930 | 15 |
| 289 | 20231128 | 141000 | 1196180260 | 5930 | 5920 | 5930 | 5920 | 11 |
| 290 | 20231128 | 140900 | 1196115060 | 5920 | 5920 | 5920 | 5920 | 85 |
| 291 | 20231128 | 140800 | 1195611860 | 5930 | 5930 | 5930 | 5930 | 11 |
| 292 | 20231128 | 140700 | 1195546630 | 5930 | 5930 | 5930 | 5930 | 15 |
| 293 | 20231128 | 140600 | 1195457680 | 5930 | 5930 | 5930 | 5930 | 10 |
| 294 | 20231128 | 140500 | 1195398380 | 5930 | 5930 | 5930 | 5930 | 4 |
| 295 | 20231128 | 140400 | 1195374660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 296 | 20231128 | 140300 | 1195374660 | 5920 | 5920 | 5920 | 5920 | 18 |
| 297 | 20231128 | 140200 | 1195268100 | 5930 | 5930 | 5930 | 5930 | 169 |
| 298 | 20231128 | 140100 | 1194265930 | 5920 | 5920 | 5920 | 5920 | 0 |
| 299 | 20231128 | 140000 | 1194265930 | 5920 | 5920 | 5920 | 5920 | 0 |
| 300 | 20231128 | 135900 | 1194265930 | 5920 | 5930 | 5930 | 5920 | 1778 |
| 301 | 20231128 | 135800 | 1183734890 | 5930 | 5930 | 5930 | 5930 | 0 |
| 302 | 20231128 | 135700 | 1183734890 | 5930 | 5930 | 5930 | 5930 | 500 |
| 303 | 20231128 | 135600 | 1180769890 | 5930 | 5930 | 5930 | 5930 | 737 |
| 304 | 20231128 | 135500 | 1176399480 | 5940 | 5940 | 5940 | 5940 | 10 |
| 305 | 20231128 | 135400 | 1176340080 | 5940 | 5940 | 5940 | 5940 | 30 |
| 306 | 20231128 | 135300 | 1176161880 | 5940 | 5940 | 5940 | 5940 | 20 |
| 307 | 20231128 | 135200 | 1176043080 | 5940 | 5940 | 5940 | 5940 | 0 |
| 308 | 20231128 | 135100 | 1176043080 | 5940 | 5940 | 5940 | 5940 | 10 |
| 309 | 20231128 | 135000 | 1175983680 | 5940 | 5940 | 5940 | 5940 | 10 |
| 310 | 20231128 | 134900 | 1175924280 | 5940 | 5940 | 5940 | 5940 | 100 |
| 311 | 20231128 | 134800 | 1175330280 | 5950 | 5950 | 5950 | 5950 | 100 |
| 312 | 20231128 | 134700 | 1174735280 | 5950 | 5950 | 5950 | 5950 | 334 |
| 313 | 20231128 | 134600 | 1172747980 | 5950 | 5950 | 5950 | 5930 | 83 |
| 314 | 20231128 | 134500 | 1172255640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 315 | 20231128 | 134400 | 1172255640 | 5940 | 5940 | 5940 | 5940 | 75 |
| 316 | 20231128 | 134300 | 1171810140 | 5940 | 5940 | 5940 | 5940 | 2083 |
| 317 | 20231128 | 134200 | 1159437120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 318 | 20231128 | 134100 | 1159437120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 319 | 20231128 | 134000 | 1159437120 | 5940 | 5950 | 5950 | 5940 | 201 |
| 320 | 20231128 | 133900 | 1158243170 | 5940 | 5940 | 5940 | 5940 | 167 |
| 321 | 20231128 | 133800 | 1157251190 | 5940 | 5940 | 5940 | 5940 | 516 |
| 322 | 20231128 | 133700 | 1154186150 | 5940 | 5940 | 5940 | 5940 | 0 |
| 323 | 20231128 | 133600 | 1154186150 | 5940 | 5940 | 5940 | 5940 | 50 |
| 324 | 20231128 | 133500 | 1153889150 | 5960 | 5940 | 5960 | 5940 | 198 |
| 325 | 20231128 | 133400 | 1152712830 | 5960 | 5960 | 5960 | 5960 | 9 |
| 326 | 20231128 | 133300 | 1152659190 | 5950 | 5950 | 5950 | 5950 | 155 |
| 327 | 20231128 | 133200 | 1151736940 | 5950 | 5950 | 5950 | 5950 | 100 |
| 328 | 20231128 | 133100 | 1151141940 | 5950 | 5950 | 5950 | 5950 | 0 |
| 329 | 20231128 | 133000 | 1151141940 | 5950 | 5950 | 5950 | 5950 | 50 |
| 330 | 20231128 | 132900 | 1150844440 | 5940 | 5940 | 5940 | 5940 | 1743 |
| 331 | 20231128 | 132800 | 1140491020 | 5960 | 5940 | 5960 | 5940 | 95 |
| 332 | 20231128 | 132700 | 1139926700 | 5960 | 5960 | 5960 | 5960 | 0 |
| 333 | 20231128 | 132600 | 1139926700 | 5960 | 5960 | 5960 | 5960 | 6 |
| 334 | 20231128 | 132500 | 1139890940 | 5970 | 5970 | 5970 | 5970 | 0 |
| 335 | 20231128 | 132400 | 1139890940 | 5970 | 5970 | 5970 | 5970 | 0 |
| 336 | 20231128 | 132300 | 1139890940 | 5970 | 5940 | 5970 | 5940 | 1186 |
| 337 | 20231128 | 132200 | 1132845980 | 5940 | 5940 | 5940 | 5940 | 168 |
| 338 | 20231128 | 132100 | 1131848060 | 5940 | 5940 | 5940 | 5940 | 70 |
| 339 | 20231128 | 132000 | 1131432260 | 5950 | 5950 | 5950 | 5950 | 10 |
| 340 | 20231128 | 131900 | 1131372760 | 5950 | 5950 | 5950 | 5950 | 260 |
| 341 | 20231128 | 131800 | 1129825760 | 5950 | 5950 | 5950 | 5950 | 140 |
| 342 | 20231128 | 131700 | 1128992760 | 5950 | 5950 | 5950 | 5950 | 2 |
| 343 | 20231128 | 131600 | 1128980860 | 5950 | 5950 | 5950 | 5950 | 1 |
| 344 | 20231128 | 131500 | 1128974910 | 5950 | 5950 | 5950 | 5950 | 7 |
| 345 | 20231128 | 131400 | 1128933260 | 5950 | 5950 | 5950 | 5950 | 1289 |
| 346 | 20231128 | 131300 | 1121263710 | 5970 | 5970 | 5970 | 5970 | 0 |
| 347 | 20231128 | 131200 | 1121263710 | 5970 | 5970 | 5970 | 5970 | 0 |
| 348 | 20231128 | 131100 | 1121263710 | 5970 | 5970 | 5970 | 5970 | 0 |
| 349 | 20231128 | 131000 | 1121263710 | 5970 | 5970 | 5970 | 5970 | 1 |
| 350 | 20231128 | 130900 | 1121257740 | 5960 | 5960 | 5960 | 5960 | 300 |
| 351 | 20231128 | 130800 | 1119469740 | 5970 | 5970 | 5970 | 5970 | 0 |
| 352 | 20231128 | 130700 | 1119469740 | 5970 | 5950 | 5970 | 5950 | 77 |
| 353 | 20231128 | 130600 | 1119011560 | 5950 | 5950 | 5950 | 5950 | 200 |
| 354 | 20231128 | 130500 | 1117821560 | 5960 | 5960 | 5960 | 5960 | 0 |
| 355 | 20231128 | 130400 | 1117821560 | 5960 | 5960 | 5960 | 5960 | 0 |
| 356 | 20231128 | 130300 | 1117821560 | 5960 | 5960 | 5960 | 5960 | 1 |
| 357 | 20231128 | 130200 | 1117815600 | 5950 | 5950 | 5950 | 5950 | 19 |
| 358 | 20231128 | 130100 | 1117702550 | 5960 | 5960 | 5960 | 5960 | 14 |
| 359 | 20231128 | 130000 | 1117619110 | 5970 | 5970 | 5970 | 5970 | 1 |
| 360 | 20231128 | 125900 | 1117613140 | 5960 | 5970 | 5970 | 5960 | 135 |
| 361 | 20231128 | 125800 | 1116807210 | 5980 | 5970 | 5980 | 5970 | 776 |
| 362 | 20231128 | 125700 | 1112174130 | 5970 | 5970 | 5970 | 5970 | 0 |
| 363 | 20231128 | 125600 | 1112174130 | 5970 | 5970 | 5970 | 5970 | 108 |
| 364 | 20231128 | 125500 | 1111529370 | 5960 | 5960 | 5960 | 5960 | 83 |
| 365 | 20231128 | 125400 | 1111034690 | 5950 | 5950 | 5950 | 5950 | 143 |
| 366 | 20231128 | 125300 | 1110183840 | 5950 | 5950 | 5950 | 5950 | 0 |
| 367 | 20231128 | 125200 | 1110183840 | 5950 | 5950 | 5950 | 5950 | 0 |
| 368 | 20231128 | 125100 | 1110183840 | 5950 | 5950 | 5950 | 5950 | 0 |
| 369 | 20231128 | 125000 | 1110183840 | 5950 | 5950 | 5950 | 5950 | 258 |
| 370 | 20231128 | 124900 | 1108648740 | 5950 | 5950 | 5950 | 5950 | 0 |
| 371 | 20231128 | 124800 | 1108648740 | 5950 | 5950 | 5950 | 5950 | 0 |
| 372 | 20231128 | 124700 | 1108648740 | 5950 | 5950 | 5950 | 5950 | 801 |
| 373 | 20231128 | 124600 | 1103882790 | 5950 | 5950 | 5950 | 5950 | 4 |
| 374 | 20231128 | 124500 | 1103858990 | 5950 | 5950 | 5950 | 5950 | 0 |
| 375 | 20231128 | 124400 | 1103858990 | 5950 | 5950 | 5950 | 5950 | 0 |
| 376 | 20231128 | 124300 | 1103858990 | 5950 | 5950 | 5950 | 5950 | 0 |
| 377 | 20231128 | 124200 | 1103858990 | 5950 | 5950 | 5950 | 5950 | 1 |
| 378 | 20231128 | 124100 | 1103853040 | 5960 | 5950 | 5960 | 5950 | 101 |
| 379 | 20231128 | 124000 | 1103252080 | 5960 | 5960 | 5960 | 5960 | 1 |
| 380 | 20231128 | 123900 | 1103246120 | 5960 | 5960 | 5960 | 5960 | 0 |
| 381 | 20231128 | 123800 | 1103246120 | 5960 | 5960 | 5960 | 5960 | 104 |
| 382 | 20231128 | 123700 | 1102626280 | 5950 | 5950 | 5950 | 5950 | 0 |
| 383 | 20231128 | 123600 | 1102626280 | 5950 | 5950 | 5950 | 5950 | 101 |
| 384 | 20231128 | 123500 | 1102025330 | 5950 | 5950 | 5950 | 5950 | 538 |
| 385 | 20231128 | 123400 | 1098824230 | 5950 | 5960 | 5960 | 5950 | 3597 |
| 386 | 20231128 | 123300 | 1077420510 | 5960 | 5960 | 5960 | 5960 | 0 |
| 387 | 20231128 | 123200 | 1077420510 | 5960 | 5970 | 5970 | 5960 | 6 |
| 388 | 20231128 | 123100 | 1077384740 | 5960 | 5960 | 5960 | 5960 | 0 |
| 389 | 20231128 | 123000 | 1077384740 | 5960 | 5960 | 5960 | 5960 | 20 |
| 390 | 20231128 | 122900 | 1077265540 | 5970 | 5970 | 5970 | 5970 | 1 |
| 391 | 20231128 | 122800 | 1077259570 | 5960 | 5960 | 5960 | 5960 | 9 |
| 392 | 20231128 | 122700 | 1077205930 | 5960 | 5960 | 5960 | 5960 | 1377 |
| 393 | 20231128 | 122600 | 1068999010 | 5950 | 5950 | 5950 | 5950 | 45 |
| 394 | 20231128 | 122500 | 1068731260 | 5960 | 5960 | 5960 | 5960 | 331 |
| 395 | 20231128 | 122400 | 1066758500 | 5960 | 5970 | 5970 | 5960 | 765 |
| 396 | 20231128 | 122300 | 1062197300 | 5970 | 5970 | 5970 | 5970 | 0 |
| 397 | 20231128 | 122200 | 1062197300 | 5970 | 5970 | 5970 | 5970 | 0 |
| 398 | 20231128 | 122100 | 1062197300 | 5970 | 5960 | 5970 | 5960 | 198 |
| 399 | 20231128 | 122000 | 1061016220 | 5960 | 5960 | 5960 | 5960 | 1 |
| 400 | 20231128 | 121900 | 1061010260 | 5970 | 5970 | 5970 | 5970 | 10 |
| 401 | 20231128 | 121800 | 1060950560 | 5970 | 5970 | 5970 | 5970 | 2 |
| 402 | 20231128 | 121700 | 1060938620 | 5970 | 5970 | 5970 | 5970 | 2 |
| 403 | 20231128 | 121600 | 1060926680 | 5960 | 5960 | 5960 | 5960 | 177 |
| 404 | 20231128 | 121500 | 1059871760 | 5970 | 5970 | 5970 | 5970 | 0 |
| 405 | 20231128 | 121400 | 1059871760 | 5970 | 5970 | 5970 | 5970 | 0 |
| 406 | 20231128 | 121300 | 1059871760 | 5970 | 5970 | 5970 | 5970 | 0 |
| 407 | 20231128 | 121200 | 1059871760 | 5970 | 5970 | 5970 | 5970 | 0 |
| 408 | 20231128 | 121100 | 1059871760 | 5970 | 5970 | 5970 | 5970 | 8 |
| 409 | 20231128 | 121000 | 1059824000 | 5960 | 5960 | 5960 | 5960 | 2 |
| 410 | 20231128 | 120900 | 1059812080 | 5970 | 5960 | 5970 | 5960 | 6 |
| 411 | 20231128 | 120800 | 1059776310 | 5960 | 5960 | 5960 | 5960 | 0 |
| 412 | 20231128 | 120700 | 1059776310 | 5960 | 5960 | 5960 | 5960 | 0 |
| 413 | 20231128 | 120600 | 1059776310 | 5960 | 5960 | 5960 | 5960 | 0 |
| 414 | 20231128 | 120500 | 1059776310 | 5960 | 5960 | 5960 | 5960 | 791 |
| 415 | 20231128 | 120400 | 1055061950 | 5960 | 5960 | 5960 | 5960 | 0 |
| 416 | 20231128 | 120300 | 1055061950 | 5960 | 5960 | 5960 | 5960 | 95 |
| 417 | 20231128 | 120200 | 1054495750 | 5970 | 5970 | 5970 | 5970 | 0 |
| 418 | 20231128 | 120100 | 1054495750 | 5970 | 5970 | 5970 | 5970 | 20 |
| 419 | 20231128 | 120000 | 1054376350 | 5970 | 5970 | 5970 | 5970 | 0 |
| 420 | 20231128 | 115900 | 1054376350 | 5970 | 5970 | 5970 | 5970 | 50 |
| 421 | 20231128 | 115800 | 1054077850 | 5970 | 5970 | 5970 | 5970 | 2 |
| 422 | 20231128 | 115700 | 1054065910 | 5970 | 5970 | 5970 | 5970 | 0 |
| 423 | 20231128 | 115600 | 1054065910 | 5970 | 5970 | 5970 | 5970 | 103 |
| 424 | 20231128 | 115500 | 1053451000 | 5970 | 5980 | 5980 | 5970 | 50 |
| 425 | 20231128 | 115400 | 1053152020 | 5970 | 5970 | 5970 | 5970 | 0 |
| 426 | 20231128 | 115300 | 1053152020 | 5970 | 5970 | 5970 | 5970 | 1187 |
| 427 | 20231128 | 115200 | 1046065630 | 5980 | 5980 | 5980 | 5980 | 6 |
| 428 | 20231128 | 115100 | 1046029750 | 5980 | 5980 | 5980 | 5980 | 95 |
| 429 | 20231128 | 115000 | 1045461650 | 5970 | 5970 | 5970 | 5970 | 286 |
| 430 | 20231128 | 114900 | 1043754230 | 5980 | 5980 | 5980 | 5980 | 0 |
| 431 | 20231128 | 114800 | 1043754230 | 5980 | 5980 | 5980 | 5980 | 0 |
| 432 | 20231128 | 114700 | 1043754230 | 5980 | 5980 | 5980 | 5980 | 3 |
| 433 | 20231128 | 114600 | 1043736290 | 5970 | 5970 | 5970 | 5970 | 1 |
| 434 | 20231128 | 114500 | 1043730320 | 5970 | 5980 | 5980 | 5970 | 16 |
| 435 | 20231128 | 114400 | 1043634730 | 5990 | 5990 | 5990 | 5990 | 0 |
| 436 | 20231128 | 114300 | 1043634730 | 5990 | 5990 | 5990 | 5990 | 0 |
| 437 | 20231128 | 114200 | 1043634730 | 5990 | 5990 | 5990 | 5990 | 2 |
| 438 | 20231128 | 114100 | 1043622750 | 5990 | 5990 | 5990 | 5990 | 73 |
| 439 | 20231128 | 114000 | 1043185480 | 5990 | 5990 | 5990 | 5990 | 10 |
| 440 | 20231128 | 113900 | 1043125580 | 5980 | 5980 | 5980 | 5980 | 37 |
| 441 | 20231128 | 113800 | 1042904320 | 5980 | 5980 | 5980 | 5970 | 427 |
| 442 | 20231128 | 113700 | 1040354860 | 5990 | 5980 | 5990 | 5980 | 74 |
| 443 | 20231128 | 113600 | 1039912330 | 5980 | 5990 | 5990 | 5980 | 995 |
| 444 | 20231128 | 113500 | 1033962220 | 5980 | 5980 | 5980 | 5980 | 150 |
| 445 | 20231128 | 113400 | 1033065220 | 5980 | 5990 | 5990 | 5980 | 6 |
| 446 | 20231128 | 113300 | 1033029310 | 5990 | 5990 | 5990 | 5990 | 0 |
| 447 | 20231128 | 113200 | 1033029310 | 5990 | 5970 | 5990 | 5970 | 76 |
| 448 | 20231128 | 113100 | 1032575570 | 5990 | 5990 | 5990 | 5990 | 31 |
| 449 | 20231128 | 113000 | 1032389880 | 5980 | 5990 | 5990 | 5970 | 937 |
| 450 | 20231128 | 112900 | 1026786620 | 5990 | 5990 | 5990 | 5990 | 2 |
| 451 | 20231128 | 112800 | 1026774640 | 5980 | 5990 | 5990 | 5980 | 558 |
| 452 | 20231128 | 112700 | 1023437280 | 5990 | 5980 | 5990 | 5980 | 1460 |
| 453 | 20231128 | 112600 | 1014706460 | 5980 | 5980 | 5980 | 5980 | 8 |
| 454 | 20231128 | 112500 | 1014658620 | 5980 | 5980 | 5980 | 5980 | 1 |
| 455 | 20231128 | 112400 | 1014652640 | 5970 | 5970 | 5970 | 5970 | 36 |
| 456 | 20231128 | 112300 | 1014437720 | 5980 | 5980 | 5980 | 5980 | 139 |
| 457 | 20231128 | 112200 | 1013606500 | 5980 | 5980 | 5980 | 5980 | 1 |
| 458 | 20231128 | 112100 | 1013600520 | 5980 | 5980 | 5980 | 5980 | 0 |
| 459 | 20231128 | 112000 | 1013600520 | 5980 | 5980 | 5980 | 5980 | 1 |
| 460 | 20231128 | 111900 | 1013594540 | 5980 | 5980 | 5980 | 5980 | 287 |
| 461 | 20231128 | 111800 | 1011878280 | 5980 | 5990 | 5990 | 5980 | 16 |
| 462 | 20231128 | 111700 | 1011782550 | 5980 | 5980 | 5980 | 5980 | 331 |
| 463 | 20231128 | 111600 | 1009803170 | 5990 | 5990 | 5990 | 5990 | 30 |
| 464 | 20231128 | 111500 | 1009623470 | 5990 | 5990 | 5990 | 5990 | 0 |
| 465 | 20231128 | 111400 | 1009623470 | 5990 | 5980 | 5990 | 5980 | 43 |
| 466 | 20231128 | 111300 | 1009366310 | 5980 | 5970 | 5980 | 5970 | 55 |
| 467 | 20231128 | 111200 | 1009037420 | 5980 | 5980 | 5980 | 5980 | 130 |
| 468 | 20231128 | 111100 | 1008260020 | 5980 | 5980 | 5980 | 5980 | 197 |
| 469 | 20231128 | 111000 | 1007081960 | 5990 | 5990 | 5990 | 5990 | 0 |
| 470 | 20231128 | 110900 | 1007081960 | 5990 | 5990 | 5990 | 5980 | 14 |
| 471 | 20231128 | 110800 | 1006998210 | 5980 | 5980 | 5980 | 5980 | 1157 |
| 472 | 20231128 | 110700 | 1000079350 | 5980 | 5980 | 5980 | 5980 | 101 |
| 473 | 20231128 | 110600 | 999475370 | 5980 | 5980 | 5980 | 5980 | 3 |
| 474 | 20231128 | 110500 | 999457430 | 5980 | 5970 | 5980 | 5970 | 78 |
| 475 | 20231128 | 110400 | 998991740 | 5970 | 5970 | 5980 | 5970 | 574 |
| 476 | 20231128 | 110300 | 995564920 | 5980 | 5970 | 5980 | 5960 | 23 |
| 477 | 20231128 | 110200 | 995427760 | 5980 | 5970 | 5980 | 5970 | 73 |
| 478 | 20231128 | 110100 | 994991520 | 5980 | 5980 | 5980 | 5980 | 0 |
| 479 | 20231128 | 110000 | 994991520 | 5980 | 5980 | 5980 | 5980 | 11 |
| 480 | 20231128 | 105900 | 994925740 | 5990 | 5990 | 5990 | 5980 | 351 |
| 481 | 20231128 | 105800 | 992826600 | 5990 | 5960 | 5990 | 5960 | 216 |
| 482 | 20231128 | 105700 | 991538900 | 5970 | 5960 | 5970 | 5960 | 2324 |
| 483 | 20231128 | 105600 | 977672570 | 5960 | 5960 | 5960 | 5960 | 100 |
| 484 | 20231128 | 105500 | 977076570 | 5960 | 5960 | 5960 | 5960 | 1 |
| 485 | 20231128 | 105400 | 977070610 | 5960 | 5960 | 5960 | 5960 | 0 |
| 486 | 20231128 | 105300 | 977070610 | 5960 | 5960 | 5960 | 5960 | 1 |
| 487 | 20231128 | 105200 | 977064650 | 5960 | 5960 | 5960 | 5960 | 3 |
| 488 | 20231128 | 105100 | 977046770 | 5960 | 5960 | 5960 | 5960 | 0 |
| 489 | 20231128 | 105000 | 977046770 | 5960 | 5960 | 5960 | 5960 | 0 |
| 490 | 20231128 | 104900 | 977046770 | 5960 | 5960 | 5960 | 5960 | 90 |
| 491 | 20231128 | 104800 | 976510370 | 5960 | 5960 | 5960 | 5960 | 16 |
| 492 | 20231128 | 104700 | 976415010 | 5960 | 5950 | 5960 | 5940 | 565 |
| 493 | 20231128 | 104600 | 973056810 | 5950 | 5950 | 5950 | 5950 | 694 |
| 494 | 20231128 | 104500 | 968927510 | 5950 | 5950 | 5950 | 5950 | 66 |
| 495 | 20231128 | 104400 | 968534810 | 5960 | 5960 | 5960 | 5960 | 0 |
| 496 | 20231128 | 104300 | 968534810 | 5960 | 5960 | 5960 | 5960 | 0 |
| 497 | 20231128 | 104200 | 968534810 | 5960 | 5960 | 5960 | 5960 | 8 |
| 498 | 20231128 | 104100 | 968487130 | 5960 | 5960 | 5960 | 5960 | 1270 |
| 499 | 20231128 | 104000 | 960917930 | 5960 | 5960 | 5960 | 5960 | 0 |
| 500 | 20231128 | 103900 | 960917930 | 5960 | 5960 | 5960 | 5960 | 167 |
| 501 | 20231128 | 103800 | 959922610 | 5960 | 5960 | 5960 | 5960 | 36 |
| 502 | 20231128 | 103700 | 959708050 | 5960 | 5960 | 5960 | 5960 | 0 |
| 503 | 20231128 | 103600 | 959708050 | 5960 | 5960 | 5960 | 5960 | 84 |
| 504 | 20231128 | 103500 | 959207410 | 5950 | 5940 | 5950 | 5940 | 1311 |
| 505 | 20231128 | 103400 | 951414200 | 5940 | 5940 | 5940 | 5940 | 857 |
| 506 | 20231128 | 103300 | 946323620 | 5940 | 5940 | 5940 | 5940 | 0 |
| 507 | 20231128 | 103200 | 946323620 | 5940 | 5950 | 5950 | 5940 | 1087 |
| 508 | 20231128 | 103100 | 939856340 | 5950 | 5950 | 5950 | 5950 | 106 |
| 509 | 20231128 | 103000 | 939225640 | 5950 | 5950 | 5950 | 5950 | 7 |
| 510 | 20231128 | 102900 | 939183990 | 5940 | 5940 | 5940 | 5940 | 20 |
| 511 | 20231128 | 102800 | 939065190 | 5940 | 5940 | 5940 | 5940 | 9 |
| 512 | 20231128 | 102700 | 939011730 | 5950 | 5950 | 5950 | 5950 | 120 |
| 513 | 20231128 | 102600 | 938297730 | 5950 | 5960 | 5960 | 5950 | 133 |
| 514 | 20231128 | 102500 | 937506220 | 5950 | 5950 | 5950 | 5950 | 0 |
| 515 | 20231128 | 102400 | 937506220 | 5950 | 5950 | 5950 | 5950 | 356 |
| 516 | 20231128 | 102300 | 935388020 | 5950 | 5950 | 5950 | 5950 | 0 |
| 517 | 20231128 | 102200 | 935388020 | 5950 | 5950 | 5950 | 5950 | 200 |
| 518 | 20231128 | 102100 | 934198020 | 5950 | 5950 | 5950 | 5950 | 0 |
| 519 | 20231128 | 102000 | 934198020 | 5950 | 5950 | 5950 | 5950 | 101 |
| 520 | 20231128 | 101900 | 933597070 | 5950 | 5940 | 5950 | 5940 | 2209 |
| 521 | 20231128 | 101800 | 920467290 | 5940 | 5950 | 5950 | 5940 | 627 |
| 522 | 20231128 | 101700 | 916742810 | 5940 | 5940 | 5940 | 5940 | 250 |
| 523 | 20231128 | 101600 | 915257810 | 5950 | 5940 | 5950 | 5940 | 327 |
| 524 | 20231128 | 101500 | 913315420 | 5940 | 5940 | 5940 | 5940 | 2 |
| 525 | 20231128 | 101400 | 913303540 | 5940 | 5950 | 5950 | 5940 | 102 |
| 526 | 20231128 | 101300 | 912696660 | 5950 | 5950 | 5950 | 5950 | 2 |
| 527 | 20231128 | 101200 | 912684760 | 5950 | 5950 | 5950 | 5950 | 26 |
| 528 | 20231128 | 101100 | 912530060 | 5930 | 5930 | 5930 | 5930 | 0 |
| 529 | 20231128 | 101000 | 912530060 | 5930 | 5930 | 5930 | 5930 | 16 |
| 530 | 20231128 | 100900 | 912435180 | 5930 | 5930 | 5930 | 5930 | 1554 |
| 531 | 20231128 | 100800 | 903219960 | 5930 | 5930 | 5930 | 5930 | 41 |
| 532 | 20231128 | 100700 | 902976830 | 5930 | 5940 | 5940 | 5930 | 536 |
| 533 | 20231128 | 100600 | 899796950 | 5940 | 5930 | 5950 | 5930 | 1695 |
| 534 | 20231128 | 100500 | 889729970 | 5940 | 5940 | 5940 | 5940 | 58 |
| 535 | 20231128 | 100400 | 889385450 | 5940 | 5940 | 5940 | 5940 | 2 |
| 536 | 20231128 | 100300 | 889373570 | 5940 | 5940 | 5940 | 5940 | 752 |
| 537 | 20231128 | 100200 | 884906690 | 5950 | 5950 | 5950 | 5950 | 90 |
| 538 | 20231128 | 100100 | 884371190 | 5960 | 5950 | 5960 | 5950 | 424 |
| 539 | 20231128 | 100000 | 881848380 | 5950 | 5950 | 5950 | 5950 | 1367 |
| 540 | 20231128 | 095900 | 873714730 | 5960 | 5960 | 5960 | 5960 | 9 |
| 541 | 20231128 | 095800 | 873661090 | 5960 | 5950 | 5960 | 5950 | 301 |
| 542 | 20231128 | 095700 | 871870080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 543 | 20231128 | 095600 | 871870080 | 5950 | 5950 | 5950 | 5950 | 13 |
| 544 | 20231128 | 095500 | 871792730 | 5950 | 5950 | 5950 | 5950 | 442 |
| 545 | 20231128 | 095400 | 869162830 | 5950 | 5960 | 5960 | 5950 | 47 |
| 546 | 20231128 | 095300 | 868883110 | 5960 | 5960 | 5960 | 5960 | 0 |
| 547 | 20231128 | 095200 | 868883110 | 5960 | 5960 | 5960 | 5960 | 334 |
| 548 | 20231128 | 095100 | 866892470 | 5940 | 5960 | 5960 | 5940 | 410 |
| 549 | 20231128 | 095000 | 864457050 | 5940 | 5980 | 5980 | 5910 | 21363 |
| 550 | 20231128 | 094900 | 738145450 | 5980 | 5950 | 5980 | 5940 | 1014 |
| 551 | 20231128 | 094800 | 732121480 | 5940 | 5940 | 5940 | 5940 | 228 |
| 552 | 20231128 | 094700 | 730767160 | 5910 | 5960 | 5960 | 5910 | 6861 |
| 553 | 20231128 | 094600 | 689978240 | 5960 | 5960 | 5960 | 5960 | 34 |
| 554 | 20231128 | 094500 | 689775600 | 5990 | 5960 | 5990 | 5960 | 959 |
| 555 | 20231128 | 094400 | 684050960 | 5960 | 5960 | 5960 | 5960 | 225 |
| 556 | 20231128 | 094300 | 682709960 | 5990 | 5960 | 5990 | 5960 | 295 |
| 557 | 20231128 | 094200 | 680948910 | 5960 | 5960 | 5960 | 5960 | 100 |
| 558 | 20231128 | 094100 | 680352910 | 5960 | 5980 | 5980 | 5960 | 2178 |
| 559 | 20231128 | 094000 | 667349870 | 5980 | 5980 | 5980 | 5980 | 39 |
| 560 | 20231128 | 093900 | 667116650 | 5970 | 5990 | 5990 | 5960 | 2408 |
| 561 | 20231128 | 093800 | 652730950 | 6010 | 5980 | 6010 | 5980 | 1077 |
| 562 | 20231128 | 093700 | 646278530 | 5980 | 6000 | 6000 | 5980 | 330 |
| 563 | 20231128 | 093600 | 644302530 | 6010 | 6010 | 6010 | 5980 | 46 |
| 564 | 20231128 | 093500 | 644026220 | 5990 | 6010 | 6010 | 5990 | 8184 |
| 565 | 20231128 | 093400 | 594940540 | 6010 | 6020 | 6020 | 6010 | 1481 |
| 566 | 20231128 | 093300 | 586036310 | 6020 | 6020 | 6020 | 6020 | 275 |
| 567 | 20231128 | 093200 | 584380810 | 6020 | 6020 | 6020 | 6000 | 2070 |
| 568 | 20231128 | 093100 | 571938710 | 6020 | 6020 | 6020 | 6020 | 557 |
| 569 | 20231128 | 093000 | 568585570 | 6000 | 6010 | 6020 | 6000 | 2043 |
| 570 | 20231128 | 092900 | 556292990 | 6010 | 6010 | 6010 | 5990 | 924 |
| 571 | 20231128 | 092800 | 550740190 | 6000 | 6000 | 6000 | 5990 | 2672 |
| 572 | 20231128 | 092700 | 534719130 | 6000 | 6000 | 6000 | 6000 | 1142 |
| 573 | 20231128 | 092600 | 527867130 | 6000 | 6010 | 6010 | 6000 | 457 |
| 574 | 20231128 | 092500 | 525122720 | 6010 | 6010 | 6020 | 6010 | 1610 |
| 575 | 20231128 | 092400 | 515443050 | 6010 | 6020 | 6020 | 6010 | 271 |
| 576 | 20231128 | 092300 | 513812510 | 6020 | 6030 | 6040 | 6020 | 2619 |
| 577 | 20231128 | 092200 | 498004290 | 6040 | 6010 | 6040 | 6010 | 3620 |
| 578 | 20231128 | 092100 | 476157460 | 6010 | 6020 | 6020 | 6010 | 3004 |
| 579 | 20231128 | 092000 | 458074690 | 6020 | 6020 | 6020 | 6000 | 393 |
| 580 | 20231128 | 091900 | 455712830 | 6020 | 6020 | 6020 | 6000 | 865 |
| 581 | 20231128 | 091800 | 450508600 | 6020 | 6000 | 6020 | 6000 | 3686 |
| 582 | 20231128 | 091700 | 428332000 | 6010 | 6030 | 6030 | 6000 | 4187 |
| 583 | 20231128 | 091600 | 403125330 | 6030 | 6010 | 6050 | 6010 | 2356 |
| 584 | 20231128 | 091500 | 388918370 | 6010 | 6020 | 6040 | 6010 | 969 |
| 585 | 20231128 | 091400 | 383081640 | 6020 | 6040 | 6040 | 6000 | 4136 |
| 586 | 20231128 | 091300 | 358218780 | 6040 | 6020 | 6050 | 6020 | 8549 |
| 587 | 20231128 | 091200 | 306572190 | 6010 | 6010 | 6020 | 5990 | 1536 |
| 588 | 20231128 | 091100 | 297335550 | 6010 | 6000 | 6030 | 6000 | 3475 |
| 589 | 20231128 | 091000 | 276451840 | 6000 | 5990 | 6010 | 5980 | 11144 |
| 590 | 20231128 | 090900 | 209685350 | 5970 | 5960 | 5990 | 5960 | 1794 |
| 591 | 20231128 | 090800 | 198961720 | 5980 | 5990 | 5990 | 5960 | 398 |
| 592 | 20231128 | 090700 | 196587040 | 5990 | 5960 | 5990 | 5950 | 2375 |
| 593 | 20231128 | 090600 | 182380150 | 5960 | 5970 | 5970 | 5960 | 1681 |
| 594 | 20231128 | 090500 | 172358110 | 5980 | 5980 | 5990 | 5960 | 1687 |
| 595 | 20231128 | 090400 | 162255320 | 5990 | 5940 | 5990 | 5940 | 7296 |
| 596 | 20231128 | 090300 | 118709750 | 5950 | 5960 | 5960 | 5950 | 1269 |
| 597 | 20231128 | 090200 | 111158620 | 5960 | 5960 | 5970 | 5960 | 648 |
| 598 | 20231128 | 090100 | 107293460 | 5970 | 5980 | 5980 | 5960 | 3054 |
| 599 | 20231128 | 090000 | 89049680 | 5950 | 5980 | 6000 | 5950 | 14888 |