29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 3 | 20231128 | 185400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20231128 | 185300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20231128 | 185200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20231128 | 185100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20231128 | 185000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20231128 | 184900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20231128 | 184800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20231128 | 184700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20231128 | 184600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20231128 | 184500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20231128 | 184400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20231128 | 184300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20231128 | 184200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20231128 | 184100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20231128 | 184000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20231128 | 183900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20231128 | 183800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20231128 | 183700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20231128 | 183600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20231128 | 183500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20231128 | 183400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20231128 | 183300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20231128 | 183200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20231128 | 183100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20231128 | 183000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20231128 | 182900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20231128 | 182800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20231128 | 182700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20231128 | 182600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20231128 | 182500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 33 | 20231128 | 182400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20231128 | 182300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20231128 | 182200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20231128 | 182100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20231128 | 182000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20231128 | 181900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20231128 | 181800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20231128 | 181700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20231128 | 181600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20231128 | 181500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20231128 | 181400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20231128 | 181300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20231128 | 181200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20231128 | 181100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20231128 | 181000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20231128 | 180900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20231128 | 180800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20231128 | 180700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20231128 | 180600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20231128 | 180500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20231128 | 180400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20231128 | 180300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20231128 | 180200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20231128 | 180100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20231128 | 180000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20231128 | 175900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20231128 | 175800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20231128 | 175700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20231128 | 175600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20231128 | 175500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 63 | 20231128 | 175400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20231128 | 175300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20231128 | 175200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20231128 | 175100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20231128 | 175000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20231128 | 174900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20231128 | 174800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20231128 | 174700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20231128 | 174600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20231128 | 174500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20231128 | 174400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20231128 | 174300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20231128 | 174200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20231128 | 174100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20231128 | 174000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20231128 | 173900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20231128 | 173800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20231128 | 173700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20231128 | 173600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20231128 | 173500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20231128 | 173400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20231128 | 173300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20231128 | 173200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20231128 | 173100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20231128 | 173000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20231128 | 172900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20231128 | 172800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20231128 | 172700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20231128 | 172600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20231128 | 172500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 93 | 20231128 | 172400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20231128 | 172300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20231128 | 172200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20231128 | 172100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20231128 | 172000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20231128 | 171900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20231128 | 171800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20231128 | 171700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20231128 | 171600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20231128 | 171500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20231128 | 171400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20231128 | 171300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20231128 | 171200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20231128 | 171100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20231128 | 171000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20231128 | 170900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20231128 | 170800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20231128 | 170700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20231128 | 170600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20231128 | 170500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20231128 | 170400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20231128 | 170300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20231128 | 170200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20231128 | 170100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20231128 | 170000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20231128 | 165900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20231128 | 165800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20231128 | 165700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20231128 | 165600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20231128 | 165500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 123 | 20231128 | 165400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20231128 | 165300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20231128 | 165200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20231128 | 165100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20231128 | 165000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20231128 | 164900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20231128 | 164800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20231128 | 164700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20231128 | 164600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20231128 | 164500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20231128 | 164400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20231128 | 164300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20231128 | 164200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20231128 | 164100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20231128 | 164000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20231128 | 163900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20231128 | 163800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20231128 | 163700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20231128 | 163600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20231128 | 163500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20231128 | 163400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20231128 | 163300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20231128 | 163200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20231128 | 163100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20231128 | 163000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20231128 | 162900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20231128 | 162800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20231128 | 162700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20231128 | 162600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20231128 | 162500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 153 | 20231128 | 162400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20231128 | 162300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20231128 | 162200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20231128 | 162100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20231128 | 162000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20231128 | 161900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20231128 | 161800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20231128 | 161700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20231128 | 161600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20231128 | 161500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20231128 | 161400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20231128 | 161300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20231128 | 161200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20231128 | 161100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20231128 | 161000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20231128 | 160900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20231128 | 160800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20231128 | 160700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20231128 | 160600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20231128 | 160500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20231128 | 160400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20231128 | 160300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20231128 | 160200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20231128 | 160100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20231128 | 160000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20231128 | 155900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20231128 | 155800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20231128 | 155700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20231128 | 155600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20231128 | 155500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 183 | 20231128 | 155400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20231128 | 155300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20231128 | 155200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20231128 | 155100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20231128 | 155000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20231128 | 154900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20231128 | 154800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20231128 | 154700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20231128 | 154600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20231128 | 154500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20231128 | 154400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20231128 | 154300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20231128 | 154200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20231128 | 154100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20231128 | 154000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20231128 | 153900 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20231128 | 153800 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20231128 | 153700 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20231128 | 153600 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20231128 | 153500 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20231128 | 153400 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20231128 | 153300 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20231128 | 153200 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20231128 | 153100 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20231128 | 153000 | 1029511505 | 4395 | 4395 | 4395 | 4395 | 6568 |
| 208 | 20231128 | 152900 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20231128 | 152800 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20231128 | 152700 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20231128 | 152600 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20231128 | 152500 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 213 | 20231128 | 152400 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20231128 | 152300 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 215 | 20231128 | 152200 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 216 | 20231128 | 152100 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20231128 | 152000 | 1000645145 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20231128 | 151900 | 1000645145 | 4405 | 4405 | 4405 | 4395 | 3069 |
| 219 | 20231128 | 151800 | 987145210 | 4405 | 4405 | 4405 | 4405 | 104 |
| 220 | 20231128 | 151700 | 986687090 | 4410 | 4410 | 4410 | 4410 | 20 |
| 221 | 20231128 | 151600 | 986598890 | 4410 | 4410 | 4410 | 4410 | 269 |
| 222 | 20231128 | 151500 | 985412600 | 4405 | 4400 | 4405 | 4400 | 803 |
| 223 | 20231128 | 151400 | 981877240 | 4400 | 4405 | 4405 | 4400 | 424 |
| 224 | 20231128 | 151300 | 980011140 | 4405 | 4405 | 4405 | 4405 | 149 |
| 225 | 20231128 | 151200 | 979354795 | 4405 | 4405 | 4405 | 4405 | 266 |
| 226 | 20231128 | 151100 | 978183065 | 4410 | 4410 | 4410 | 4410 | 307 |
| 227 | 20231128 | 151000 | 976829195 | 4410 | 4410 | 4410 | 4410 | 2 |
| 228 | 20231128 | 150900 | 976820375 | 4410 | 4405 | 4410 | 4405 | 55 |
| 229 | 20231128 | 150800 | 976578095 | 4405 | 4410 | 4410 | 4405 | 31 |
| 230 | 20231128 | 150700 | 976441390 | 4405 | 4405 | 4405 | 4405 | 1 |
| 231 | 20231128 | 150600 | 976436985 | 4405 | 4405 | 4405 | 4405 | 4 |
| 232 | 20231128 | 150500 | 976419365 | 4405 | 4405 | 4405 | 4405 | 0 |
| 233 | 20231128 | 150400 | 976419365 | 4405 | 4405 | 4405 | 4405 | 0 |
| 234 | 20231128 | 150300 | 976419365 | 4405 | 4410 | 4410 | 4405 | 14 |
| 235 | 20231128 | 150200 | 976357635 | 4410 | 4410 | 4410 | 4410 | 66 |
| 236 | 20231128 | 150100 | 976066575 | 4405 | 4410 | 4410 | 4405 | 25 |
| 237 | 20231128 | 150000 | 975956400 | 4410 | 4400 | 4410 | 4395 | 1666 |
| 238 | 20231128 | 145900 | 968610905 | 4400 | 4400 | 4400 | 4400 | 110 |
| 239 | 20231128 | 145800 | 968126905 | 4400 | 4400 | 4400 | 4400 | 129 |
| 240 | 20231128 | 145700 | 967559305 | 4400 | 4400 | 4400 | 4400 | 110 |
| 241 | 20231128 | 145600 | 967075305 | 4395 | 4410 | 4410 | 4395 | 52 |
| 242 | 20231128 | 145500 | 966846615 | 4410 | 4400 | 4410 | 4400 | 114 |
| 243 | 20231128 | 145400 | 966344825 | 4400 | 4410 | 4410 | 4400 | 116 |
| 244 | 20231128 | 145300 | 965834315 | 4410 | 4410 | 4410 | 4410 | 5 |
| 245 | 20231128 | 145200 | 965812265 | 4395 | 4400 | 4415 | 4395 | 547 |
| 246 | 20231128 | 145100 | 963407050 | 4415 | 4415 | 4415 | 4415 | 10 |
| 247 | 20231128 | 145000 | 963362900 | 4400 | 4400 | 4400 | 4400 | 9 |
| 248 | 20231128 | 144900 | 963323300 | 4400 | 4400 | 4400 | 4400 | 1332 |
| 249 | 20231128 | 144800 | 957462500 | 4400 | 4400 | 4400 | 4400 | 31 |
| 250 | 20231128 | 144700 | 957326100 | 4415 | 4415 | 4415 | 4415 | 0 |
| 251 | 20231128 | 144600 | 957326100 | 4415 | 4410 | 4415 | 4410 | 220 |
| 252 | 20231128 | 144500 | 956355660 | 4410 | 4410 | 4410 | 4410 | 32 |
| 253 | 20231128 | 144400 | 956214540 | 4405 | 4405 | 4405 | 4405 | 0 |
| 254 | 20231128 | 144300 | 956214540 | 4405 | 4400 | 4405 | 4400 | 99 |
| 255 | 20231128 | 144200 | 955778890 | 4400 | 4400 | 4400 | 4400 | 119 |
| 256 | 20231128 | 144100 | 955255290 | 4400 | 4405 | 4405 | 4400 | 4350 |
| 257 | 20231128 | 144000 | 936103440 | 4410 | 4410 | 4410 | 4410 | 0 |
| 258 | 20231128 | 143900 | 936103440 | 4410 | 4410 | 4410 | 4410 | 0 |
| 259 | 20231128 | 143800 | 936103440 | 4410 | 4415 | 4415 | 4410 | 2379 |
| 260 | 20231128 | 143700 | 925611975 | 4415 | 4415 | 4415 | 4415 | 0 |
| 261 | 20231128 | 143600 | 925611975 | 4415 | 4415 | 4415 | 4415 | 101 |
| 262 | 20231128 | 143500 | 925166060 | 4415 | 4415 | 4415 | 4415 | 0 |
| 263 | 20231128 | 143400 | 925166060 | 4415 | 4415 | 4415 | 4415 | 0 |
| 264 | 20231128 | 143300 | 925166060 | 4415 | 4410 | 4415 | 4410 | 282 |
| 265 | 20231128 | 143200 | 923921225 | 4415 | 4415 | 4415 | 4415 | 8 |
| 266 | 20231128 | 143100 | 923885905 | 4415 | 4415 | 4415 | 4415 | 321 |
| 267 | 20231128 | 143000 | 922468690 | 4415 | 4415 | 4415 | 4415 | 10 |
| 268 | 20231128 | 142900 | 922424540 | 4415 | 4415 | 4415 | 4415 | 62 |
| 269 | 20231128 | 142800 | 922150810 | 4415 | 4415 | 4415 | 4415 | 1 |
| 270 | 20231128 | 142700 | 922146395 | 4420 | 4420 | 4420 | 4420 | 6 |
| 271 | 20231128 | 142600 | 922119875 | 4420 | 4420 | 4420 | 4420 | 30 |
| 272 | 20231128 | 142500 | 921987275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 273 | 20231128 | 142400 | 921987275 | 4415 | 4415 | 4415 | 4415 | 32 |
| 274 | 20231128 | 142300 | 921845995 | 4415 | 4415 | 4415 | 4415 | 10 |
| 275 | 20231128 | 142200 | 921801845 | 4410 | 4410 | 4410 | 4410 | 60 |
| 276 | 20231128 | 142100 | 921537245 | 4410 | 4410 | 4410 | 4410 | 24 |
| 277 | 20231128 | 142000 | 921431405 | 4410 | 4410 | 4410 | 4410 | 30 |
| 278 | 20231128 | 141900 | 921299105 | 4410 | 4410 | 4410 | 4410 | 10 |
| 279 | 20231128 | 141800 | 921255005 | 4405 | 4410 | 4410 | 4405 | 200 |
| 280 | 20231128 | 141700 | 920373235 | 4420 | 4420 | 4420 | 4420 | 0 |
| 281 | 20231128 | 141600 | 920373235 | 4420 | 4420 | 4420 | 4420 | 7 |
| 282 | 20231128 | 141500 | 920342295 | 4420 | 4420 | 4420 | 4420 | 501 |
| 283 | 20231128 | 141400 | 918127875 | 4415 | 4415 | 4415 | 4415 | 60 |
| 284 | 20231128 | 141300 | 917862975 | 4415 | 4415 | 4415 | 4415 | 10 |
| 285 | 20231128 | 141200 | 917818825 | 4415 | 4415 | 4415 | 4415 | 0 |
| 286 | 20231128 | 141100 | 917818825 | 4415 | 4415 | 4415 | 4415 | 51 |
| 287 | 20231128 | 141000 | 917593660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 288 | 20231128 | 140900 | 917593660 | 4415 | 4415 | 4415 | 4415 | 25 |
| 289 | 20231128 | 140800 | 917483285 | 4415 | 4410 | 4415 | 4410 | 69 |
| 290 | 20231128 | 140700 | 917178765 | 4410 | 4410 | 4410 | 4410 | 139 |
| 291 | 20231128 | 140600 | 916565775 | 4410 | 4410 | 4410 | 4410 | 0 |
| 292 | 20231128 | 140500 | 916565775 | 4410 | 4410 | 4410 | 4410 | 229 |
| 293 | 20231128 | 140400 | 915555885 | 4410 | 4410 | 4410 | 4410 | 0 |
| 294 | 20231128 | 140300 | 915555885 | 4410 | 4410 | 4410 | 4410 | 92 |
| 295 | 20231128 | 140200 | 915150165 | 4410 | 4410 | 4410 | 4410 | 0 |
| 296 | 20231128 | 140100 | 915150165 | 4410 | 4410 | 4410 | 4410 | 13 |
| 297 | 20231128 | 140000 | 915092835 | 4410 | 4410 | 4410 | 4410 | 4 |
| 298 | 20231128 | 135900 | 915075195 | 4410 | 4405 | 4410 | 4405 | 283 |
| 299 | 20231128 | 135800 | 913828575 | 4405 | 4405 | 4405 | 4405 | 0 |
| 300 | 20231128 | 135700 | 913828575 | 4405 | 4410 | 4410 | 4405 | 563 |
| 301 | 20231128 | 135600 | 911348555 | 4405 | 4405 | 4405 | 4405 | 15 |
| 302 | 20231128 | 135500 | 911282480 | 4405 | 4405 | 4405 | 4405 | 1 |
| 303 | 20231128 | 135400 | 911278075 | 4405 | 4405 | 4405 | 4405 | 240 |
| 304 | 20231128 | 135300 | 910220875 | 4405 | 4405 | 4405 | 4400 | 41 |
| 305 | 20231128 | 135200 | 910040320 | 4405 | 4405 | 4405 | 4405 | 207 |
| 306 | 20231128 | 135100 | 909128485 | 4405 | 4405 | 4405 | 4405 | 0 |
| 307 | 20231128 | 135000 | 909128485 | 4405 | 4410 | 4410 | 4405 | 1081 |
| 308 | 20231128 | 134900 | 904366580 | 4410 | 4410 | 4410 | 4410 | 1570 |
| 309 | 20231128 | 134800 | 897442880 | 4410 | 4405 | 4410 | 4405 | 174 |
| 310 | 20231128 | 134700 | 896676360 | 4410 | 4410 | 4410 | 4410 | 200 |
| 311 | 20231128 | 134600 | 895794360 | 4410 | 4410 | 4410 | 4410 | 120 |
| 312 | 20231128 | 134500 | 895265160 | 4410 | 4405 | 4410 | 4405 | 226 |
| 313 | 20231128 | 134400 | 894269625 | 4410 | 4410 | 4410 | 4410 | 292 |
| 314 | 20231128 | 134300 | 892981905 | 4410 | 4415 | 4415 | 4410 | 4706 |
| 315 | 20231128 | 134200 | 872227920 | 4415 | 4415 | 4415 | 4415 | 90 |
| 316 | 20231128 | 134100 | 871830570 | 4415 | 4420 | 4420 | 4415 | 1214 |
| 317 | 20231128 | 134000 | 866470735 | 4415 | 4420 | 4420 | 4415 | 26 |
| 318 | 20231128 | 133900 | 866355845 | 4415 | 4415 | 4415 | 4415 | 224 |
| 319 | 20231128 | 133800 | 865366885 | 4420 | 4420 | 4420 | 4420 | 881 |
| 320 | 20231128 | 133700 | 861472865 | 4420 | 4425 | 4425 | 4420 | 5025 |
| 321 | 20231128 | 133600 | 839262360 | 4425 | 4425 | 4425 | 4425 | 0 |
| 322 | 20231128 | 133500 | 839262360 | 4425 | 4425 | 4425 | 4420 | 2076 |
| 323 | 20231128 | 133400 | 830076065 | 4430 | 4425 | 4430 | 4425 | 678 |
| 324 | 20231128 | 133300 | 827072530 | 4430 | 4430 | 4430 | 4430 | 153 |
| 325 | 20231128 | 133200 | 826394740 | 4430 | 4430 | 4430 | 4430 | 900 |
| 326 | 20231128 | 133100 | 822407740 | 4430 | 4430 | 4430 | 4430 | 116 |
| 327 | 20231128 | 133000 | 821893860 | 4430 | 4430 | 4430 | 4430 | 1 |
| 328 | 20231128 | 132900 | 821889430 | 4430 | 4425 | 4430 | 4425 | 215 |
| 329 | 20231128 | 132800 | 820938035 | 4425 | 4425 | 4425 | 4425 | 9 |
| 330 | 20231128 | 132700 | 820898210 | 4425 | 4425 | 4425 | 4425 | 281 |
| 331 | 20231128 | 132600 | 819654785 | 4430 | 4430 | 4430 | 4430 | 0 |
| 332 | 20231128 | 132500 | 819654785 | 4430 | 4430 | 4430 | 4430 | 1329 |
| 333 | 20231128 | 132400 | 813767315 | 4425 | 4425 | 4425 | 4425 | 0 |
| 334 | 20231128 | 132300 | 813767315 | 4425 | 4425 | 4425 | 4425 | 1015 |
| 335 | 20231128 | 132200 | 809275940 | 4425 | 4425 | 4425 | 4425 | 120 |
| 336 | 20231128 | 132100 | 808744940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 337 | 20231128 | 132000 | 808744940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 338 | 20231128 | 131900 | 808744940 | 4425 | 4425 | 4425 | 4425 | 1 |
| 339 | 20231128 | 131800 | 808740515 | 4430 | 4430 | 4430 | 4430 | 249 |
| 340 | 20231128 | 131700 | 807637445 | 4430 | 4435 | 4435 | 4425 | 5038 |
| 341 | 20231128 | 131600 | 785319440 | 4430 | 4430 | 4430 | 4430 | 25 |
| 342 | 20231128 | 131500 | 785208690 | 4430 | 4435 | 4435 | 4430 | 169 |
| 343 | 20231128 | 131400 | 784459520 | 4430 | 4430 | 4430 | 4430 | 0 |
| 344 | 20231128 | 131300 | 784459520 | 4430 | 4430 | 4430 | 4430 | 490 |
| 345 | 20231128 | 131200 | 782288820 | 4430 | 4430 | 4430 | 4430 | 0 |
| 346 | 20231128 | 131100 | 782288820 | 4430 | 4430 | 4430 | 4430 | 129 |
| 347 | 20231128 | 131000 | 781717350 | 4430 | 4430 | 4430 | 4430 | 66 |
| 348 | 20231128 | 130900 | 781424970 | 4430 | 4430 | 4430 | 4430 | 0 |
| 349 | 20231128 | 130800 | 781424970 | 4430 | 4430 | 4430 | 4430 | 0 |
| 350 | 20231128 | 130700 | 781424970 | 4430 | 4430 | 4430 | 4430 | 27 |
| 351 | 20231128 | 130600 | 781305360 | 4430 | 4430 | 4430 | 4430 | 10 |
| 352 | 20231128 | 130500 | 781261060 | 4430 | 4430 | 4430 | 4430 | 358 |
| 353 | 20231128 | 130400 | 779675120 | 4430 | 4430 | 4430 | 4430 | 107 |
| 354 | 20231128 | 130300 | 779201110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 355 | 20231128 | 130200 | 779201110 | 4430 | 4430 | 4430 | 4430 | 475 |
| 356 | 20231128 | 130100 | 777096860 | 4430 | 4430 | 4430 | 4430 | 252 |
| 357 | 20231128 | 130000 | 775980500 | 4430 | 4430 | 4430 | 4430 | 140 |
| 358 | 20231128 | 125900 | 775360300 | 4435 | 4435 | 4435 | 4435 | 10 |
| 359 | 20231128 | 125800 | 775315950 | 4435 | 4430 | 4435 | 4430 | 291 |
| 360 | 20231128 | 125700 | 774025465 | 4420 | 4420 | 4420 | 4420 | 16 |
| 361 | 20231128 | 125600 | 773954745 | 4420 | 4430 | 4435 | 4420 | 970 |
| 362 | 20231128 | 125500 | 769664025 | 4430 | 4430 | 4430 | 4430 | 16 |
| 363 | 20231128 | 125400 | 769593145 | 4430 | 4430 | 4430 | 4430 | 404 |
| 364 | 20231128 | 125300 | 767803425 | 4425 | 4425 | 4425 | 4425 | 1 |
| 365 | 20231128 | 125200 | 767799000 | 4435 | 4435 | 4435 | 4435 | 0 |
| 366 | 20231128 | 125100 | 767799000 | 4435 | 4435 | 4435 | 4435 | 50 |
| 367 | 20231128 | 125000 | 767577250 | 4435 | 4435 | 4435 | 4435 | 0 |
| 368 | 20231128 | 124900 | 767577250 | 4435 | 4435 | 4435 | 4435 | 0 |
| 369 | 20231128 | 124800 | 767577250 | 4435 | 4435 | 4435 | 4435 | 0 |
| 370 | 20231128 | 124700 | 767577250 | 4435 | 4435 | 4435 | 4435 | 401 |
| 371 | 20231128 | 124600 | 765798815 | 4420 | 4420 | 4420 | 4420 | 0 |
| 372 | 20231128 | 124500 | 765798815 | 4420 | 4420 | 4420 | 4420 | 0 |
| 373 | 20231128 | 124400 | 765798815 | 4420 | 4420 | 4420 | 4420 | 0 |
| 374 | 20231128 | 124300 | 765798815 | 4420 | 4420 | 4420 | 4420 | 400 |
| 375 | 20231128 | 124200 | 764030815 | 4420 | 4425 | 4425 | 4420 | 693 |
| 376 | 20231128 | 124100 | 760965300 | 4425 | 4425 | 4425 | 4425 | 0 |
| 377 | 20231128 | 124000 | 760965300 | 4425 | 4425 | 4425 | 4425 | 30 |
| 378 | 20231128 | 123900 | 760832550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 379 | 20231128 | 123800 | 760832550 | 4425 | 4425 | 4425 | 4425 | 330 |
| 380 | 20231128 | 123700 | 759372300 | 4420 | 4420 | 4425 | 4420 | 415 |
| 381 | 20231128 | 123600 | 757536465 | 4420 | 4430 | 4430 | 4420 | 3252 |
| 382 | 20231128 | 123500 | 743138060 | 4435 | 4435 | 4435 | 4435 | 0 |
| 383 | 20231128 | 123400 | 743138060 | 4435 | 4435 | 4435 | 4435 | 0 |
| 384 | 20231128 | 123300 | 743138060 | 4435 | 4435 | 4435 | 4435 | 113 |
| 385 | 20231128 | 123200 | 742636905 | 4440 | 4440 | 4440 | 4440 | 206 |
| 386 | 20231128 | 123100 | 741722265 | 4440 | 4440 | 4440 | 4440 | 200 |
| 387 | 20231128 | 123000 | 740834265 | 4445 | 4440 | 4445 | 4440 | 505 |
| 388 | 20231128 | 122900 | 738591540 | 4440 | 4440 | 4440 | 4440 | 410 |
| 389 | 20231128 | 122800 | 736771140 | 4445 | 4445 | 4445 | 4445 | 196 |
| 390 | 20231128 | 122700 | 735899920 | 4440 | 4440 | 4440 | 4440 | 0 |
| 391 | 20231128 | 122600 | 735899920 | 4440 | 4440 | 4440 | 4440 | 2 |
| 392 | 20231128 | 122500 | 735891040 | 4440 | 4440 | 4440 | 4440 | 0 |
| 393 | 20231128 | 122400 | 735891040 | 4440 | 4440 | 4440 | 4440 | 81 |
| 394 | 20231128 | 122300 | 735531400 | 4445 | 4445 | 4445 | 4445 | 0 |
| 395 | 20231128 | 122200 | 735531400 | 4445 | 4445 | 4445 | 4445 | 211 |
| 396 | 20231128 | 122100 | 734593505 | 4435 | 4435 | 4435 | 4435 | 0 |
| 397 | 20231128 | 122000 | 734593505 | 4435 | 4435 | 4435 | 4435 | 0 |
| 398 | 20231128 | 121900 | 734593505 | 4435 | 4435 | 4435 | 4435 | 502 |
| 399 | 20231128 | 121800 | 732367135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 400 | 20231128 | 121700 | 732367135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 401 | 20231128 | 121600 | 732367135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 402 | 20231128 | 121500 | 732367135 | 4430 | 4430 | 4430 | 4430 | 520 |
| 403 | 20231128 | 121400 | 730063535 | 4430 | 4430 | 4430 | 4430 | 2 |
| 404 | 20231128 | 121300 | 730054675 | 4430 | 4430 | 4430 | 4430 | 2 |
| 405 | 20231128 | 121200 | 730045815 | 4430 | 4430 | 4430 | 4430 | 0 |
| 406 | 20231128 | 121100 | 730045815 | 4430 | 4430 | 4430 | 4430 | 0 |
| 407 | 20231128 | 121000 | 730045815 | 4430 | 4430 | 4430 | 4430 | 310 |
| 408 | 20231128 | 120900 | 728672515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 409 | 20231128 | 120800 | 728672515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 410 | 20231128 | 120700 | 728672515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 411 | 20231128 | 120600 | 728672515 | 4430 | 4430 | 4430 | 4430 | 356 |
| 412 | 20231128 | 120500 | 727095435 | 4430 | 4430 | 4430 | 4430 | 0 |
| 413 | 20231128 | 120400 | 727095435 | 4430 | 4430 | 4430 | 4430 | 350 |
| 414 | 20231128 | 120300 | 725544935 | 4430 | 4430 | 4430 | 4430 | 0 |
| 415 | 20231128 | 120200 | 725544935 | 4430 | 4430 | 4430 | 4430 | 1 |
| 416 | 20231128 | 120100 | 725540505 | 4430 | 4430 | 4430 | 4430 | 0 |
| 417 | 20231128 | 120000 | 725540505 | 4430 | 4430 | 4430 | 4430 | 267 |
| 418 | 20231128 | 115900 | 724357695 | 4430 | 4430 | 4430 | 4430 | 3 |
| 419 | 20231128 | 115800 | 724344405 | 4435 | 4445 | 4445 | 4435 | 274 |
| 420 | 20231128 | 115700 | 723129205 | 4445 | 4445 | 4445 | 4445 | 1 |
| 421 | 20231128 | 115600 | 723124760 | 4435 | 4435 | 4435 | 4435 | 0 |
| 422 | 20231128 | 115500 | 723124760 | 4435 | 4435 | 4435 | 4435 | 1 |
| 423 | 20231128 | 115400 | 723120325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 424 | 20231128 | 115300 | 723120325 | 4430 | 4440 | 4440 | 4430 | 1470 |
| 425 | 20231128 | 115200 | 716605710 | 4445 | 4445 | 4445 | 4445 | 10 |
| 426 | 20231128 | 115100 | 716561260 | 4445 | 4445 | 4445 | 4445 | 5 |
| 427 | 20231128 | 115000 | 716539035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 428 | 20231128 | 114900 | 716539035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 429 | 20231128 | 114800 | 716539035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 430 | 20231128 | 114700 | 716539035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 431 | 20231128 | 114600 | 716539035 | 4445 | 4430 | 4445 | 4430 | 969 |
| 432 | 20231128 | 114500 | 712237240 | 4430 | 4435 | 4435 | 4430 | 1006 |
| 433 | 20231128 | 114400 | 707775660 | 4435 | 4435 | 4435 | 4435 | 655 |
| 434 | 20231128 | 114300 | 704870735 | 4435 | 4435 | 4435 | 4435 | 0 |
| 435 | 20231128 | 114200 | 704870735 | 4435 | 4440 | 4440 | 4435 | 781 |
| 436 | 20231128 | 114100 | 701405275 | 4440 | 4440 | 4440 | 4440 | 295 |
| 437 | 20231128 | 114000 | 700095475 | 4440 | 4440 | 4440 | 4440 | 50 |
| 438 | 20231128 | 113900 | 699873475 | 4440 | 4440 | 4440 | 4440 | 0 |
| 439 | 20231128 | 113800 | 699873475 | 4440 | 4440 | 4440 | 4440 | 0 |
| 440 | 20231128 | 113700 | 699873475 | 4440 | 4445 | 4445 | 4440 | 5 |
| 441 | 20231128 | 113600 | 699851270 | 4445 | 4445 | 4445 | 4445 | 0 |
| 442 | 20231128 | 113500 | 699851270 | 4445 | 4445 | 4445 | 4445 | 900 |
| 443 | 20231128 | 113400 | 695850770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 444 | 20231128 | 113300 | 695850770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 445 | 20231128 | 113200 | 695850770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 446 | 20231128 | 113100 | 695850770 | 4440 | 4445 | 4445 | 4440 | 123 |
| 447 | 20231128 | 113000 | 695304450 | 4445 | 4445 | 4445 | 4445 | 0 |
| 448 | 20231128 | 112900 | 695304450 | 4445 | 4445 | 4445 | 4445 | 133 |
| 449 | 20231128 | 112800 | 694713265 | 4450 | 4450 | 4450 | 4450 | 0 |
| 450 | 20231128 | 112700 | 694713265 | 4450 | 4450 | 4450 | 4450 | 373 |
| 451 | 20231128 | 112600 | 693053415 | 4450 | 4450 | 4450 | 4450 | 0 |
| 452 | 20231128 | 112500 | 693053415 | 4450 | 4450 | 4450 | 4450 | 120 |
| 453 | 20231128 | 112400 | 692519415 | 4445 | 4445 | 4445 | 4445 | 1 |
| 454 | 20231128 | 112300 | 692514970 | 4445 | 4445 | 4445 | 4445 | 0 |
| 455 | 20231128 | 112200 | 692514970 | 4445 | 4445 | 4445 | 4445 | 590 |
| 456 | 20231128 | 112100 | 689892420 | 4445 | 4445 | 4445 | 4445 | 0 |
| 457 | 20231128 | 112000 | 689892420 | 4445 | 4445 | 4445 | 4445 | 10 |
| 458 | 20231128 | 111900 | 689847970 | 4450 | 4450 | 4450 | 4450 | 0 |
| 459 | 20231128 | 111800 | 689847970 | 4450 | 4450 | 4450 | 4450 | 224 |
| 460 | 20231128 | 111700 | 688851170 | 4445 | 4450 | 4450 | 4445 | 231 |
| 461 | 20231128 | 111600 | 687824360 | 4455 | 4455 | 4455 | 4455 | 2 |
| 462 | 20231128 | 111500 | 687815450 | 4450 | 4440 | 4450 | 4440 | 32 |
| 463 | 20231128 | 111400 | 687673195 | 4445 | 4445 | 4445 | 4445 | 70 |
| 464 | 20231128 | 111300 | 687362045 | 4445 | 4445 | 4445 | 4445 | 28 |
| 465 | 20231128 | 111200 | 687237585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 466 | 20231128 | 111100 | 687237585 | 4430 | 4430 | 4430 | 4430 | 3705 |
| 467 | 20231128 | 111000 | 670824435 | 4430 | 4430 | 4430 | 4430 | 0 |
| 468 | 20231128 | 110900 | 670824435 | 4430 | 4430 | 4430 | 4430 | 6 |
| 469 | 20231128 | 110800 | 670797855 | 4430 | 4430 | 4430 | 4430 | 489 |
| 470 | 20231128 | 110700 | 668631585 | 4430 | 4430 | 4430 | 4430 | 800 |
| 471 | 20231128 | 110600 | 665087585 | 4430 | 4430 | 4430 | 4430 | 120 |
| 472 | 20231128 | 110500 | 664555985 | 4430 | 4430 | 4430 | 4430 | 208 |
| 473 | 20231128 | 110400 | 663634545 | 4425 | 4425 | 4425 | 4425 | 345 |
| 474 | 20231128 | 110300 | 662107920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 475 | 20231128 | 110200 | 662107920 | 4425 | 4425 | 4425 | 4425 | 30 |
| 476 | 20231128 | 110100 | 661975170 | 4425 | 4425 | 4425 | 4425 | 136 |
| 477 | 20231128 | 110000 | 661373370 | 4430 | 4440 | 4440 | 4430 | 2354 |
| 478 | 20231128 | 105900 | 650945140 | 4440 | 4440 | 4440 | 4440 | 451 |
| 479 | 20231128 | 105800 | 648942700 | 4450 | 4450 | 4450 | 4450 | 1 |
| 480 | 20231128 | 105700 | 648938250 | 4450 | 4450 | 4450 | 4450 | 696 |
| 481 | 20231128 | 105600 | 645841050 | 4445 | 4445 | 4445 | 4445 | 497 |
| 482 | 20231128 | 105500 | 643631885 | 4440 | 4440 | 4440 | 4440 | 0 |
| 483 | 20231128 | 105400 | 643631885 | 4440 | 4440 | 4440 | 4440 | 0 |
| 484 | 20231128 | 105300 | 643631885 | 4440 | 4440 | 4440 | 4440 | 0 |
| 485 | 20231128 | 105200 | 643631885 | 4440 | 4445 | 4445 | 4440 | 103 |
| 486 | 20231128 | 105100 | 643174530 | 4440 | 4440 | 4440 | 4440 | 1652 |
| 487 | 20231128 | 105000 | 635839650 | 4440 | 4445 | 4445 | 4440 | 746 |
| 488 | 20231128 | 104900 | 632525920 | 4450 | 4450 | 4450 | 4450 | 10 |
| 489 | 20231128 | 104800 | 632481420 | 4445 | 4445 | 4445 | 4445 | 1 |
| 490 | 20231128 | 104700 | 632476975 | 4445 | 4445 | 4445 | 4445 | 210 |
| 491 | 20231128 | 104600 | 631543525 | 4450 | 4450 | 4450 | 4450 | 0 |
| 492 | 20231128 | 104500 | 631543525 | 4450 | 4450 | 4450 | 4450 | 1 |
| 493 | 20231128 | 104400 | 631539075 | 4440 | 4440 | 4440 | 4440 | 0 |
| 494 | 20231128 | 104300 | 631539075 | 4440 | 4445 | 4450 | 4440 | 111 |
| 495 | 20231128 | 104200 | 631045875 | 4450 | 4450 | 4450 | 4450 | 0 |
| 496 | 20231128 | 104100 | 631045875 | 4450 | 4450 | 4450 | 4450 | 10 |
| 497 | 20231128 | 104000 | 631001375 | 4450 | 4455 | 4455 | 4450 | 969 |
| 498 | 20231128 | 103900 | 626687280 | 4455 | 4460 | 4465 | 4455 | 840 |
| 499 | 20231128 | 103800 | 622942955 | 4460 | 4460 | 4465 | 4460 | 61 |
| 500 | 20231128 | 103700 | 622670880 | 4460 | 4455 | 4460 | 4455 | 587 |
| 501 | 20231128 | 103600 | 620054245 | 4455 | 4455 | 4460 | 4455 | 1006 |
| 502 | 20231128 | 103500 | 615570035 | 4450 | 4445 | 4450 | 4445 | 2978 |
| 503 | 20231128 | 103400 | 602332020 | 4440 | 4440 | 4445 | 4440 | 1010 |
| 504 | 20231128 | 103300 | 597847615 | 4440 | 4445 | 4445 | 4440 | 888 |
| 505 | 20231128 | 103200 | 593900705 | 4440 | 4435 | 4440 | 4435 | 1551 |
| 506 | 20231128 | 103100 | 587014515 | 4440 | 4440 | 4440 | 4440 | 504 |
| 507 | 20231128 | 103000 | 584776755 | 4445 | 4450 | 4450 | 4445 | 1394 |
| 508 | 20231128 | 102900 | 578580175 | 4450 | 4445 | 4450 | 4445 | 22 |
| 509 | 20231128 | 102800 | 578482285 | 4445 | 4445 | 4445 | 4445 | 2307 |
| 510 | 20231128 | 102700 | 568227670 | 4445 | 4445 | 4445 | 4445 | 65 |
| 511 | 20231128 | 102600 | 567938745 | 4445 | 4450 | 4450 | 4445 | 824 |
| 512 | 20231128 | 102500 | 564271950 | 4460 | 4455 | 4460 | 4455 | 301 |
| 513 | 20231128 | 102400 | 562929495 | 4455 | 4455 | 4455 | 4455 | 280 |
| 514 | 20231128 | 102300 | 561682095 | 4455 | 4455 | 4455 | 4455 | 264 |
| 515 | 20231128 | 102200 | 560505975 | 4460 | 4465 | 4465 | 4460 | 623 |
| 516 | 20231128 | 102100 | 557726155 | 4460 | 4470 | 4470 | 4460 | 2258 |
| 517 | 20231128 | 102000 | 547639030 | 4470 | 4465 | 4470 | 4460 | 1330 |
| 518 | 20231128 | 101900 | 541704770 | 4470 | 4475 | 4475 | 4470 | 653 |
| 519 | 20231128 | 101800 | 538784305 | 4475 | 4460 | 4475 | 4460 | 5949 |
| 520 | 20231128 | 101700 | 512199835 | 4465 | 4455 | 4470 | 4455 | 13291 |
| 521 | 20231128 | 101600 | 452878380 | 4455 | 4455 | 4460 | 4450 | 3058 |
| 522 | 20231128 | 101500 | 439255085 | 4455 | 4455 | 4455 | 4450 | 2461 |
| 523 | 20231128 | 101400 | 428292455 | 4455 | 4435 | 4455 | 4435 | 7360 |
| 524 | 20231128 | 101300 | 395571080 | 4430 | 4420 | 4430 | 4420 | 548 |
| 525 | 20231128 | 101200 | 393144805 | 4420 | 4415 | 4420 | 4410 | 193 |
| 526 | 20231128 | 101100 | 392293595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 527 | 20231128 | 101000 | 392293595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 528 | 20231128 | 100900 | 392293595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 529 | 20231128 | 100800 | 392293595 | 4410 | 4410 | 4410 | 4410 | 69 |
| 530 | 20231128 | 100700 | 391989305 | 4415 | 4415 | 4415 | 4415 | 271 |
| 531 | 20231128 | 100600 | 390792840 | 4415 | 4415 | 4415 | 4415 | 1 |
| 532 | 20231128 | 100500 | 390788425 | 4415 | 4415 | 4415 | 4415 | 12 |
| 533 | 20231128 | 100400 | 390735445 | 4415 | 4415 | 4415 | 4415 | 35 |
| 534 | 20231128 | 100300 | 390580920 | 4415 | 4420 | 4420 | 4415 | 30 |
| 535 | 20231128 | 100200 | 390448370 | 4430 | 4430 | 4430 | 4430 | 0 |
| 536 | 20231128 | 100100 | 390448370 | 4430 | 4410 | 4430 | 4410 | 3003 |
| 537 | 20231128 | 100000 | 377145140 | 4410 | 4410 | 4410 | 4410 | 1 |
| 538 | 20231128 | 095900 | 377140730 | 4410 | 4410 | 4410 | 4410 | 1015 |
| 539 | 20231128 | 095800 | 372664580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 540 | 20231128 | 095700 | 372664580 | 4410 | 4410 | 4410 | 4410 | 450 |
| 541 | 20231128 | 095600 | 370680080 | 4410 | 4410 | 4410 | 4410 | 237 |
| 542 | 20231128 | 095500 | 369634910 | 4410 | 4410 | 4410 | 4410 | 199 |
| 543 | 20231128 | 095400 | 368757320 | 4410 | 4410 | 4410 | 4410 | 1 |
| 544 | 20231128 | 095300 | 368752910 | 4410 | 4415 | 4415 | 4410 | 722 |
| 545 | 20231128 | 095200 | 365567440 | 4415 | 4410 | 4415 | 4410 | 123 |
| 546 | 20231128 | 095100 | 365024460 | 4415 | 4420 | 4420 | 4415 | 2538 |
| 547 | 20231128 | 095000 | 353818165 | 4420 | 4425 | 4425 | 4420 | 1122 |
| 548 | 20231128 | 094900 | 348856825 | 4425 | 4430 | 4430 | 4425 | 131 |
| 549 | 20231128 | 094800 | 348276895 | 4430 | 4430 | 4430 | 4430 | 119 |
| 550 | 20231128 | 094700 | 347749725 | 4425 | 4430 | 4430 | 4425 | 369 |
| 551 | 20231128 | 094600 | 346116055 | 4430 | 4430 | 4430 | 4430 | 436 |
| 552 | 20231128 | 094500 | 344184575 | 4430 | 4430 | 4430 | 4430 | 23 |
| 553 | 20231128 | 094400 | 344082685 | 4430 | 4430 | 4430 | 4430 | 34 |
| 554 | 20231128 | 094300 | 343932065 | 4430 | 4430 | 4430 | 4430 | 1028 |
| 555 | 20231128 | 094200 | 339378025 | 4430 | 4430 | 4430 | 4430 | 361 |
| 556 | 20231128 | 094100 | 337778795 | 4430 | 4430 | 4430 | 4430 | 401 |
| 557 | 20231128 | 094000 | 336002365 | 4430 | 4435 | 4435 | 4430 | 1225 |
| 558 | 20231128 | 093900 | 330575090 | 4430 | 4440 | 4440 | 4430 | 93 |
| 559 | 20231128 | 093800 | 330162635 | 4435 | 4440 | 4440 | 4435 | 103 |
| 560 | 20231128 | 093700 | 329705815 | 4440 | 4440 | 4440 | 4435 | 1608 |
| 561 | 20231128 | 093600 | 322573055 | 4440 | 4440 | 4440 | 4440 | 1478 |
| 562 | 20231128 | 093500 | 316010735 | 4435 | 4440 | 4440 | 4435 | 887 |
| 563 | 20231128 | 093400 | 312073100 | 4445 | 4440 | 4445 | 4440 | 374 |
| 564 | 20231128 | 093300 | 310412530 | 4440 | 4450 | 4450 | 4440 | 45 |
| 565 | 20231128 | 093200 | 310212690 | 4450 | 4450 | 4450 | 4450 | 1 |
| 566 | 20231128 | 093100 | 310208240 | 4425 | 4435 | 4435 | 4425 | 462 |
| 567 | 20231128 | 093000 | 308160350 | 4435 | 4430 | 4435 | 4430 | 3801 |
| 568 | 20231128 | 092900 | 291304880 | 4430 | 4430 | 4430 | 4430 | 252 |
| 569 | 20231128 | 092800 | 290188520 | 4435 | 4450 | 4450 | 4435 | 2057 |
| 570 | 20231128 | 092700 | 281061940 | 4450 | 4445 | 4450 | 4440 | 898 |
| 571 | 20231128 | 092600 | 277068365 | 4450 | 4440 | 4450 | 4440 | 699 |
| 572 | 20231128 | 092500 | 273957865 | 4450 | 4450 | 4450 | 4450 | 153 |
| 573 | 20231128 | 092400 | 273277015 | 4450 | 4430 | 4450 | 4430 | 2150 |
| 574 | 20231128 | 092300 | 263713555 | 4440 | 4430 | 4440 | 4430 | 2558 |
| 575 | 20231128 | 092200 | 252369170 | 4430 | 4435 | 4435 | 4430 | 821 |
| 576 | 20231128 | 092100 | 248728060 | 4440 | 4440 | 4440 | 4435 | 1010 |
| 577 | 20231128 | 092000 | 244243700 | 4445 | 4445 | 4445 | 4445 | 66 |
| 578 | 20231128 | 091900 | 243950330 | 4445 | 4450 | 4450 | 4445 | 1212 |
| 579 | 20231128 | 091800 | 238562970 | 4440 | 4460 | 4460 | 4440 | 3309 |
| 580 | 20231128 | 091700 | 223842305 | 4460 | 4460 | 4460 | 4460 | 2797 |
| 581 | 20231128 | 091600 | 211367685 | 4460 | 4460 | 4460 | 4455 | 2369 |
| 582 | 20231128 | 091500 | 200802555 | 4455 | 4445 | 4455 | 4445 | 1324 |
| 583 | 20231128 | 091400 | 194907375 | 4460 | 4450 | 4460 | 4450 | 3000 |
| 584 | 20231128 | 091300 | 181542075 | 4450 | 4455 | 4460 | 4450 | 723 |
| 585 | 20231128 | 091200 | 178320625 | 4450 | 4455 | 4460 | 4450 | 3821 |
| 586 | 20231128 | 091100 | 161295120 | 4450 | 4435 | 4450 | 4435 | 11082 |
| 587 | 20231128 | 091000 | 112052640 | 4440 | 4445 | 4445 | 4440 | 941 |
| 588 | 20231128 | 090900 | 107870620 | 4440 | 4440 | 4445 | 4440 | 16 |
| 589 | 20231128 | 090800 | 107799545 | 4445 | 4440 | 4445 | 4440 | 2203 |
| 590 | 20231128 | 090700 | 98009050 | 4445 | 4450 | 4450 | 4445 | 1541 |
| 591 | 20231128 | 090600 | 91152635 | 4450 | 4445 | 4450 | 4435 | 4360 |
| 592 | 20231128 | 090500 | 71796580 | 4445 | 4440 | 4450 | 4440 | 1668 |
| 593 | 20231128 | 090400 | 64378815 | 4440 | 4420 | 4440 | 4415 | 2880 |
| 594 | 20231128 | 090300 | 51621480 | 4420 | 4410 | 4420 | 4405 | 406 |
| 595 | 20231128 | 090200 | 49829180 | 4405 | 4405 | 4405 | 4405 | 343 |
| 596 | 20231128 | 090100 | 48318265 | 4405 | 4410 | 4410 | 4405 | 4801 |
| 597 | 20231128 | 090000 | 27167860 | 4410 | 4410 | 4415 | 4400 | 6054 |