31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 3 | 20231128 | 193500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20231128 | 193400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20231128 | 193300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20231128 | 193200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20231128 | 193100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20231128 | 193000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20231128 | 192900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20231128 | 192800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20231128 | 192700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20231128 | 192600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20231128 | 192500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20231128 | 192400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20231128 | 192300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20231128 | 192200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20231128 | 192100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20231128 | 192000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20231128 | 191900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20231128 | 191800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20231128 | 191700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20231128 | 191600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20231128 | 191500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20231128 | 191400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20231128 | 191300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20231128 | 191200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20231128 | 191100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20231128 | 191000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20231128 | 190900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20231128 | 190800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20231128 | 190700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20231128 | 190600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 33 | 20231128 | 190500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20231128 | 190400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20231128 | 190300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20231128 | 190200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20231128 | 190100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20231128 | 190000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20231128 | 185900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20231128 | 185800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20231128 | 185700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20231128 | 185600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20231128 | 185500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20231128 | 185400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20231128 | 185300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20231128 | 185200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20231128 | 185100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20231128 | 185000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20231128 | 184900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20231128 | 184800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20231128 | 184700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20231128 | 184600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20231128 | 184500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20231128 | 184400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20231128 | 184300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20231128 | 184200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20231128 | 184100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20231128 | 184000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20231128 | 183900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20231128 | 183800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20231128 | 183700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20231128 | 183600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 63 | 20231128 | 183500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20231128 | 183400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20231128 | 183300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20231128 | 183200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20231128 | 183100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20231128 | 183000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20231128 | 182900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20231128 | 182800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20231128 | 182700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20231128 | 182600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20231128 | 182500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20231128 | 182400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20231128 | 182300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20231128 | 182200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20231128 | 182100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20231128 | 182000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20231128 | 181900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20231128 | 181800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20231128 | 181700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20231128 | 181600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20231128 | 181500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20231128 | 181400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20231128 | 181300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20231128 | 181200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20231128 | 181100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20231128 | 181000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20231128 | 180900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20231128 | 180800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20231128 | 180700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20231128 | 180600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 93 | 20231128 | 180500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20231128 | 180400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20231128 | 180300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20231128 | 180200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20231128 | 180100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20231128 | 180000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20231128 | 175900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20231128 | 175800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20231128 | 175700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20231128 | 175600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20231128 | 175500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20231128 | 175400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20231128 | 175300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20231128 | 175200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20231128 | 175100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20231128 | 175000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20231128 | 174900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20231128 | 174800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20231128 | 174700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20231128 | 174600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20231128 | 174500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20231128 | 174400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20231128 | 174300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20231128 | 174200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20231128 | 174100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20231128 | 174000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20231128 | 173900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20231128 | 173800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20231128 | 173700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20231128 | 173600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 123 | 20231128 | 173500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20231128 | 173400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20231128 | 173300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20231128 | 173200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20231128 | 173100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20231128 | 173000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20231128 | 172900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20231128 | 172800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20231128 | 172700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20231128 | 172600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20231128 | 172500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20231128 | 172400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20231128 | 172300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20231128 | 172200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20231128 | 172100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20231128 | 172000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20231128 | 171900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20231128 | 171800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20231128 | 171700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20231128 | 171600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20231128 | 171500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20231128 | 171400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20231128 | 171300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20231128 | 171200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20231128 | 171100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20231128 | 171000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20231128 | 170900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20231128 | 170800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20231128 | 170700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20231128 | 170600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 153 | 20231128 | 170500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20231128 | 170400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20231128 | 170300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20231128 | 170200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20231128 | 170100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20231128 | 170000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20231128 | 165900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20231128 | 165800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20231128 | 165700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20231128 | 165600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20231128 | 165500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20231128 | 165400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20231128 | 165300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20231128 | 165200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20231128 | 165100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20231128 | 165000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20231128 | 164900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20231128 | 164800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20231128 | 164700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20231128 | 164600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20231128 | 164500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20231128 | 164400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20231128 | 164300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20231128 | 164200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20231128 | 164100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20231128 | 164000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20231128 | 163900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20231128 | 163800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20231128 | 163700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20231128 | 163600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 183 | 20231128 | 163500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20231128 | 163400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20231128 | 163300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20231128 | 163200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20231128 | 163100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20231128 | 163000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20231128 | 162900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20231128 | 162800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20231128 | 162700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20231128 | 162600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20231128 | 162500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20231128 | 162400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20231128 | 162300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20231128 | 162200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20231128 | 162100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20231128 | 162000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20231128 | 161900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20231128 | 161800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20231128 | 161700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20231128 | 161600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20231128 | 161500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20231128 | 161400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20231128 | 161300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20231128 | 161200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20231128 | 161100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20231128 | 161000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20231128 | 160900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20231128 | 160800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20231128 | 160700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20231128 | 160600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 213 | 20231128 | 160500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20231128 | 160400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20231128 | 160300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20231128 | 160200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20231128 | 160100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20231128 | 160000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20231128 | 155900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20231128 | 155800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20231128 | 155700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20231128 | 155600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20231128 | 155500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20231128 | 155400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20231128 | 155300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20231128 | 155200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20231128 | 155100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20231128 | 155000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20231128 | 154900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20231128 | 154800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20231128 | 154700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20231128 | 154600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20231128 | 154500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20231128 | 154400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20231128 | 154300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20231128 | 154200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20231128 | 154100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20231128 | 154000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20231128 | 153900 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20231128 | 153800 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20231128 | 153700 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20231128 | 153600 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 243 | 20231128 | 153500 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20231128 | 153400 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 245 | 20231128 | 153300 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 246 | 20231128 | 153200 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 247 | 20231128 | 153100 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 248 | 20231128 | 153000 | 3293889845 | 4420 | 4420 | 4420 | 4420 | 14294 |
| 249 | 20231128 | 152900 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 250 | 20231128 | 152800 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 251 | 20231128 | 152700 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 252 | 20231128 | 152600 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 253 | 20231128 | 152500 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 254 | 20231128 | 152400 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 255 | 20231128 | 152300 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 256 | 20231128 | 152200 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 257 | 20231128 | 152100 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 258 | 20231128 | 152000 | 3230710365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 259 | 20231128 | 151900 | 3230710365 | 4440 | 4435 | 4440 | 4430 | 2397 |
| 260 | 20231128 | 151800 | 3220079585 | 4435 | 4430 | 4435 | 4430 | 392 |
| 261 | 20231128 | 151700 | 3218342350 | 4430 | 4430 | 4435 | 4430 | 1340 |
| 262 | 20231128 | 151600 | 3212406060 | 4435 | 4430 | 4435 | 4430 | 426 |
| 263 | 20231128 | 151500 | 3210517250 | 4430 | 4435 | 4435 | 4430 | 2011 |
| 264 | 20231128 | 151400 | 3201602270 | 4440 | 4440 | 4440 | 4440 | 23 |
| 265 | 20231128 | 151300 | 3201500150 | 4435 | 4440 | 4440 | 4435 | 1036 |
| 266 | 20231128 | 151200 | 3196905315 | 4440 | 4440 | 4440 | 4440 | 1423 |
| 267 | 20231128 | 151100 | 3190587195 | 4440 | 4435 | 4440 | 4435 | 456 |
| 268 | 20231128 | 151000 | 3188562670 | 4440 | 4440 | 4440 | 4440 | 4630 |
| 269 | 20231128 | 150900 | 3168005470 | 4440 | 4440 | 4445 | 4440 | 1273 |
| 270 | 20231128 | 150800 | 3162351965 | 4445 | 4445 | 4445 | 4445 | 742 |
| 271 | 20231128 | 150700 | 3159053775 | 4445 | 4455 | 4455 | 4445 | 2288 |
| 272 | 20231128 | 150600 | 3148882170 | 4450 | 4450 | 4450 | 4450 | 0 |
| 273 | 20231128 | 150500 | 3148882170 | 4450 | 4445 | 4455 | 4440 | 1808 |
| 274 | 20231128 | 150400 | 3140842470 | 4445 | 4440 | 4445 | 4440 | 564 |
| 275 | 20231128 | 150300 | 3138337365 | 4445 | 4445 | 4445 | 4440 | 2862 |
| 276 | 20231128 | 150200 | 3125615830 | 4450 | 4445 | 4450 | 4445 | 898 |
| 277 | 20231128 | 150100 | 3121620345 | 4445 | 4450 | 4450 | 4445 | 597 |
| 278 | 20231128 | 150000 | 3118966665 | 4445 | 4450 | 4450 | 4445 | 160 |
| 279 | 20231128 | 145900 | 3118254740 | 4450 | 4450 | 4450 | 4450 | 126 |
| 280 | 20231128 | 145800 | 3117694040 | 4450 | 4445 | 4450 | 4445 | 3 |
| 281 | 20231128 | 145700 | 3117680700 | 4450 | 4445 | 4450 | 4445 | 361 |
| 282 | 20231128 | 145600 | 3116074360 | 4450 | 4445 | 4450 | 4445 | 2026 |
| 283 | 20231128 | 145500 | 3107067160 | 4450 | 4445 | 4450 | 4445 | 102 |
| 284 | 20231128 | 145400 | 3106613760 | 4450 | 4445 | 4450 | 4445 | 447 |
| 285 | 20231128 | 145300 | 3104626825 | 4450 | 4450 | 4450 | 4450 | 1 |
| 286 | 20231128 | 145200 | 3104622375 | 4445 | 4450 | 4450 | 4445 | 288 |
| 287 | 20231128 | 145100 | 3103341955 | 4450 | 4445 | 4450 | 4445 | 26 |
| 288 | 20231128 | 145000 | 3103226375 | 4450 | 4445 | 4450 | 4445 | 230 |
| 289 | 20231128 | 144900 | 3102202890 | 4445 | 4445 | 4445 | 4445 | 407 |
| 290 | 20231128 | 144800 | 3100393775 | 4445 | 4445 | 4445 | 4440 | 201 |
| 291 | 20231128 | 144700 | 3099500930 | 4445 | 4445 | 4445 | 4440 | 203 |
| 292 | 20231128 | 144600 | 3098599595 | 4445 | 4440 | 4445 | 4440 | 287 |
| 293 | 20231128 | 144500 | 3097325300 | 4440 | 4435 | 4445 | 4435 | 2176 |
| 294 | 20231128 | 144400 | 3087674705 | 4450 | 4440 | 4450 | 4440 | 2664 |
| 295 | 20231128 | 144300 | 3075838235 | 4440 | 4440 | 4440 | 4435 | 161 |
| 296 | 20231128 | 144200 | 3075124180 | 4440 | 4435 | 4440 | 4435 | 1254 |
| 297 | 20231128 | 144100 | 3069562670 | 4435 | 4435 | 4435 | 4435 | 656 |
| 298 | 20231128 | 144000 | 3066653310 | 4430 | 4440 | 4440 | 4430 | 2045 |
| 299 | 20231128 | 143900 | 3057583510 | 4435 | 4440 | 4440 | 4435 | 780 |
| 300 | 20231128 | 143800 | 3054120565 | 4445 | 4440 | 4445 | 4440 | 23 |
| 301 | 20231128 | 143700 | 3054018345 | 4440 | 4445 | 4445 | 4440 | 162 |
| 302 | 20231128 | 143600 | 3053298260 | 4445 | 4440 | 4445 | 4440 | 883 |
| 303 | 20231128 | 143500 | 3049375235 | 4445 | 4450 | 4460 | 4430 | 51945 |
| 304 | 20231128 | 143400 | 2818884250 | 4450 | 4455 | 4460 | 4450 | 931 |
| 305 | 20231128 | 143300 | 2814734430 | 4455 | 4455 | 4455 | 4450 | 989 |
| 306 | 20231128 | 143200 | 2810328445 | 4455 | 4450 | 4460 | 4450 | 2702 |
| 307 | 20231128 | 143100 | 2798290595 | 4455 | 4455 | 4460 | 4450 | 1839 |
| 308 | 20231128 | 143000 | 2790100385 | 4460 | 4465 | 4465 | 4460 | 2103 |
| 309 | 20231128 | 142900 | 2780720935 | 4465 | 4470 | 4470 | 4460 | 469 |
| 310 | 20231128 | 142800 | 2778625930 | 4470 | 4475 | 4475 | 4470 | 36 |
| 311 | 20231128 | 142700 | 2778464945 | 4475 | 4470 | 4475 | 4465 | 200 |
| 312 | 20231128 | 142600 | 2777571690 | 4470 | 4475 | 4475 | 4460 | 942 |
| 313 | 20231128 | 142500 | 2773367525 | 4465 | 4475 | 4475 | 4465 | 632 |
| 314 | 20231128 | 142400 | 2770545385 | 4475 | 4475 | 4475 | 4465 | 631 |
| 315 | 20231128 | 142300 | 2767727045 | 4475 | 4475 | 4475 | 4470 | 611 |
| 316 | 20231128 | 142200 | 2764995770 | 4475 | 4475 | 4475 | 4475 | 452 |
| 317 | 20231128 | 142100 | 2762973070 | 4475 | 4485 | 4485 | 4475 | 63 |
| 318 | 20231128 | 142000 | 2762691015 | 4485 | 4480 | 4485 | 4480 | 602 |
| 319 | 20231128 | 141900 | 2759993985 | 4480 | 4475 | 4480 | 4470 | 813 |
| 320 | 20231128 | 141800 | 2756356005 | 4475 | 4480 | 4480 | 4475 | 694 |
| 321 | 20231128 | 141700 | 2753250210 | 4480 | 4480 | 4480 | 4475 | 451 |
| 322 | 20231128 | 141600 | 2751231910 | 4480 | 4490 | 4490 | 4480 | 2094 |
| 323 | 20231128 | 141500 | 2741839640 | 4490 | 4490 | 4490 | 4485 | 75 |
| 324 | 20231128 | 141400 | 2741502945 | 4490 | 4465 | 4490 | 4465 | 4710 |
| 325 | 20231128 | 141300 | 2720431605 | 4465 | 4470 | 4470 | 4465 | 172 |
| 326 | 20231128 | 141200 | 2719663495 | 4470 | 4470 | 4470 | 4465 | 717 |
| 327 | 20231128 | 141100 | 2716460005 | 4470 | 4460 | 4470 | 4460 | 321 |
| 328 | 20231128 | 141000 | 2715028205 | 4460 | 4470 | 4475 | 4460 | 3507 |
| 329 | 20231128 | 140900 | 2699370580 | 4470 | 4475 | 4475 | 4465 | 686 |
| 330 | 20231128 | 140800 | 2696306495 | 4475 | 4480 | 4480 | 4475 | 127 |
| 331 | 20231128 | 140700 | 2695737900 | 4480 | 4480 | 4480 | 4475 | 647 |
| 332 | 20231128 | 140600 | 2692841840 | 4480 | 4480 | 4480 | 4475 | 29 |
| 333 | 20231128 | 140500 | 2692711935 | 4480 | 4480 | 4480 | 4475 | 1177 |
| 334 | 20231128 | 140400 | 2687440140 | 4480 | 4485 | 4490 | 4480 | 3328 |
| 335 | 20231128 | 140300 | 2672508920 | 4485 | 4485 | 4485 | 4485 | 146 |
| 336 | 20231128 | 140200 | 2671854110 | 4485 | 4480 | 4485 | 4480 | 1734 |
| 337 | 20231128 | 140100 | 2664085055 | 4480 | 4495 | 4500 | 4470 | 5778 |
| 338 | 20231128 | 140000 | 2638183660 | 4495 | 4500 | 4500 | 4490 | 1407 |
| 339 | 20231128 | 135900 | 2631858970 | 4500 | 4490 | 4500 | 4490 | 811 |
| 340 | 20231128 | 135800 | 2628211615 | 4495 | 4495 | 4495 | 4490 | 638 |
| 341 | 20231128 | 135700 | 2625346790 | 4490 | 4505 | 4510 | 4480 | 3893 |
| 342 | 20231128 | 135600 | 2607839395 | 4505 | 4510 | 4515 | 4495 | 5215 |
| 343 | 20231128 | 135500 | 2584355875 | 4515 | 4510 | 4520 | 4500 | 6653 |
| 344 | 20231128 | 135400 | 2554346755 | 4510 | 4530 | 4570 | 4495 | 57471 |
| 345 | 20231128 | 135300 | 2293285195 | 4530 | 4480 | 4530 | 4475 | 24418 |
| 346 | 20231128 | 135200 | 2183243210 | 4480 | 4475 | 4480 | 4475 | 1676 |
| 347 | 20231128 | 135100 | 2175735780 | 4475 | 4475 | 4475 | 4475 | 724 |
| 348 | 20231128 | 135000 | 2172495880 | 4470 | 4470 | 4470 | 4470 | 701 |
| 349 | 20231128 | 134900 | 2169362410 | 4465 | 4470 | 4470 | 4465 | 432 |
| 350 | 20231128 | 134800 | 2167433445 | 4465 | 4465 | 4465 | 4465 | 500 |
| 351 | 20231128 | 134700 | 2165200945 | 4470 | 4470 | 4470 | 4470 | 352 |
| 352 | 20231128 | 134600 | 2163627505 | 4460 | 4470 | 4470 | 4460 | 249 |
| 353 | 20231128 | 134500 | 2162515210 | 4465 | 4465 | 4465 | 4460 | 953 |
| 354 | 20231128 | 134400 | 2158260090 | 4460 | 4455 | 4460 | 4455 | 945 |
| 355 | 20231128 | 134300 | 2154046610 | 4455 | 4455 | 4455 | 4455 | 200 |
| 356 | 20231128 | 134200 | 2153155610 | 4455 | 4455 | 4455 | 4455 | 9764 |
| 357 | 20231128 | 134100 | 2109656990 | 4455 | 4460 | 4460 | 4455 | 1980 |
| 358 | 20231128 | 134000 | 2100833460 | 4460 | 4460 | 4460 | 4460 | 2411 |
| 359 | 20231128 | 133900 | 2090080400 | 4460 | 4460 | 4465 | 4460 | 2744 |
| 360 | 20231128 | 133800 | 2077840910 | 4460 | 4475 | 4475 | 4460 | 2711 |
| 361 | 20231128 | 133700 | 2065736510 | 4475 | 4470 | 4475 | 4470 | 21 |
| 362 | 20231128 | 133600 | 2065642635 | 4470 | 4470 | 4470 | 4460 | 2546 |
| 363 | 20231128 | 133500 | 2054278420 | 4470 | 4475 | 4475 | 4470 | 853 |
| 364 | 20231128 | 133400 | 2050461850 | 4475 | 4470 | 4475 | 4470 | 1273 |
| 365 | 20231128 | 133300 | 2044770175 | 4470 | 4480 | 4480 | 4470 | 561 |
| 366 | 20231128 | 133200 | 2042260015 | 4480 | 4470 | 4480 | 4470 | 412 |
| 367 | 20231128 | 133100 | 2040417355 | 4470 | 4480 | 4480 | 4465 | 9444 |
| 368 | 20231128 | 133000 | 1998188220 | 4485 | 4485 | 4485 | 4480 | 1592 |
| 369 | 20231128 | 132900 | 1991056030 | 4480 | 4485 | 4490 | 4480 | 1325 |
| 370 | 20231128 | 132800 | 1985115900 | 4485 | 4485 | 4490 | 4485 | 2271 |
| 371 | 20231128 | 132700 | 1974930460 | 4490 | 4490 | 4490 | 4485 | 4 |
| 372 | 20231128 | 132600 | 1974912510 | 4485 | 4490 | 4490 | 4485 | 159 |
| 373 | 20231128 | 132500 | 1974198760 | 4490 | 4500 | 4500 | 4485 | 3287 |
| 374 | 20231128 | 132400 | 1959437305 | 4500 | 4500 | 4505 | 4495 | 9466 |
| 375 | 20231128 | 132300 | 1916831555 | 4500 | 4495 | 4500 | 4490 | 11601 |
| 376 | 20231128 | 132200 | 1864653045 | 4495 | 4495 | 4495 | 4490 | 595 |
| 377 | 20231128 | 132100 | 1861979655 | 4490 | 4500 | 4500 | 4490 | 2083 |
| 378 | 20231128 | 132000 | 1852615465 | 4500 | 4495 | 4500 | 4485 | 3250 |
| 379 | 20231128 | 131900 | 1838009350 | 4495 | 4485 | 4495 | 4480 | 4763 |
| 380 | 20231128 | 131800 | 1816628645 | 4485 | 4485 | 4485 | 4480 | 314 |
| 381 | 20231128 | 131700 | 1815220970 | 4475 | 4490 | 4495 | 4475 | 2281 |
| 382 | 20231128 | 131600 | 1804976910 | 4495 | 4470 | 4495 | 4470 | 27188 |
| 383 | 20231128 | 131500 | 1683284660 | 4470 | 4465 | 4475 | 4465 | 4755 |
| 384 | 20231128 | 131400 | 1662044290 | 4455 | 4455 | 4455 | 4455 | 0 |
| 385 | 20231128 | 131300 | 1662044290 | 4455 | 4455 | 4455 | 4455 | 0 |
| 386 | 20231128 | 131200 | 1662044290 | 4455 | 4455 | 4455 | 4455 | 700 |
| 387 | 20231128 | 131100 | 1658925790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 388 | 20231128 | 131000 | 1658925790 | 4455 | 4455 | 4465 | 4455 | 2021 |
| 389 | 20231128 | 130900 | 1649922225 | 4455 | 4460 | 4460 | 4455 | 1241 |
| 390 | 20231128 | 130800 | 1644390775 | 4465 | 4470 | 4470 | 4465 | 471 |
| 391 | 20231128 | 130700 | 1642287745 | 4470 | 4470 | 4470 | 4470 | 0 |
| 392 | 20231128 | 130600 | 1642287745 | 4470 | 4470 | 4475 | 4465 | 1204 |
| 393 | 20231128 | 130500 | 1636905970 | 4475 | 4475 | 4475 | 4470 | 363 |
| 394 | 20231128 | 130400 | 1635282620 | 4475 | 4470 | 4475 | 4470 | 657 |
| 395 | 20231128 | 130300 | 1632343480 | 4470 | 4475 | 4475 | 4470 | 2171 |
| 396 | 20231128 | 130200 | 1622638575 | 4475 | 4455 | 4475 | 4455 | 2800 |
| 397 | 20231128 | 130100 | 1610127180 | 4455 | 4455 | 4455 | 4455 | 133 |
| 398 | 20231128 | 130000 | 1609534665 | 4455 | 4455 | 4455 | 4455 | 0 |
| 399 | 20231128 | 125900 | 1609534665 | 4455 | 4455 | 4455 | 4455 | 736 |
| 400 | 20231128 | 125800 | 1606255785 | 4460 | 4460 | 4465 | 4460 | 809 |
| 401 | 20231128 | 125700 | 1602647640 | 4460 | 4445 | 4460 | 4440 | 1746 |
| 402 | 20231128 | 125600 | 1594882025 | 4445 | 4445 | 4445 | 4445 | 160 |
| 403 | 20231128 | 125500 | 1594170825 | 4445 | 4445 | 4445 | 4440 | 689 |
| 404 | 20231128 | 125400 | 1591111195 | 4445 | 4445 | 4445 | 4440 | 411 |
| 405 | 20231128 | 125300 | 1589286300 | 4445 | 4445 | 4445 | 4440 | 19 |
| 406 | 20231128 | 125200 | 1589201855 | 4445 | 4440 | 4445 | 4440 | 32 |
| 407 | 20231128 | 125100 | 1589059620 | 4445 | 4445 | 4450 | 4445 | 262 |
| 408 | 20231128 | 125000 | 1587895025 | 4435 | 4440 | 4440 | 4435 | 772 |
| 409 | 20231128 | 124900 | 1584467510 | 4445 | 4445 | 4445 | 4440 | 63 |
| 410 | 20231128 | 124800 | 1584187765 | 4440 | 4450 | 4450 | 4440 | 1866 |
| 411 | 20231128 | 124700 | 1575896585 | 4450 | 4445 | 4450 | 4445 | 1486 |
| 412 | 20231128 | 124600 | 1569291300 | 4445 | 4445 | 4445 | 4445 | 368 |
| 413 | 20231128 | 124500 | 1567655540 | 4440 | 4440 | 4440 | 4440 | 531 |
| 414 | 20231128 | 124400 | 1565297900 | 4445 | 4445 | 4445 | 4445 | 2 |
| 415 | 20231128 | 124300 | 1565289010 | 4445 | 4445 | 4445 | 4445 | 242 |
| 416 | 20231128 | 124200 | 1564213320 | 4445 | 4445 | 4445 | 4440 | 170 |
| 417 | 20231128 | 124100 | 1563457870 | 4445 | 4440 | 4445 | 4440 | 341 |
| 418 | 20231128 | 124000 | 1561942435 | 4445 | 4445 | 4445 | 4445 | 204 |
| 419 | 20231128 | 123900 | 1561035655 | 4445 | 4445 | 4445 | 4435 | 122 |
| 420 | 20231128 | 123800 | 1560493375 | 4445 | 4440 | 4445 | 4435 | 7458 |
| 421 | 20231128 | 123700 | 1527400785 | 4450 | 4445 | 4450 | 4445 | 526 |
| 422 | 20231128 | 123600 | 1525062660 | 4450 | 4455 | 4455 | 4445 | 760 |
| 423 | 20231128 | 123500 | 1521683330 | 4455 | 4460 | 4460 | 4450 | 1124 |
| 424 | 20231128 | 123400 | 1516675800 | 4460 | 4465 | 4465 | 4455 | 1042 |
| 425 | 20231128 | 123300 | 1512033075 | 4465 | 4455 | 4465 | 4455 | 1265 |
| 426 | 20231128 | 123200 | 1506393140 | 4460 | 4470 | 4470 | 4460 | 1313 |
| 427 | 20231128 | 123100 | 1500533760 | 4470 | 4470 | 4470 | 4465 | 1307 |
| 428 | 20231128 | 123000 | 1494695665 | 4470 | 4475 | 4485 | 4460 | 8204 |
| 429 | 20231128 | 122900 | 1458026895 | 4470 | 4465 | 4480 | 4465 | 5979 |
| 430 | 20231128 | 122800 | 1431300745 | 4475 | 4475 | 4475 | 4465 | 1463 |
| 431 | 20231128 | 122700 | 1424757150 | 4475 | 4475 | 4475 | 4470 | 264 |
| 432 | 20231128 | 122600 | 1423576080 | 4480 | 4490 | 4500 | 4465 | 21081 |
| 433 | 20231128 | 122500 | 1328904550 | 4490 | 4470 | 4490 | 4470 | 8421 |
| 434 | 20231128 | 122400 | 1291214090 | 4470 | 4445 | 4470 | 4445 | 9400 |
| 435 | 20231128 | 122300 | 1249330290 | 4445 | 4440 | 4445 | 4440 | 2673 |
| 436 | 20231128 | 122200 | 1237462080 | 4435 | 4435 | 4435 | 4435 | 288 |
| 437 | 20231128 | 122100 | 1236184800 | 4435 | 4440 | 4440 | 4435 | 786 |
| 438 | 20231128 | 122000 | 1232695180 | 4440 | 4440 | 4440 | 4440 | 200 |
| 439 | 20231128 | 121900 | 1231807180 | 4440 | 4440 | 4440 | 4440 | 400 |
| 440 | 20231128 | 121800 | 1230031180 | 4445 | 4445 | 4445 | 4445 | 93 |
| 441 | 20231128 | 121700 | 1229617795 | 4445 | 4450 | 4450 | 4445 | 140 |
| 442 | 20231128 | 121600 | 1228995355 | 4450 | 4455 | 4455 | 4450 | 1543 |
| 443 | 20231128 | 121500 | 1222123790 | 4455 | 4450 | 4455 | 4445 | 3228 |
| 444 | 20231128 | 121400 | 1207753735 | 4450 | 4445 | 4450 | 4445 | 1295 |
| 445 | 20231128 | 121300 | 1201997455 | 4445 | 4440 | 4445 | 4435 | 30 |
| 446 | 20231128 | 121200 | 1201864375 | 4445 | 4445 | 4445 | 4445 | 40 |
| 447 | 20231128 | 121100 | 1201686575 | 4445 | 4435 | 4445 | 4435 | 3710 |
| 448 | 20231128 | 121000 | 1185232690 | 4440 | 4445 | 4445 | 4435 | 3120 |
| 449 | 20231128 | 120900 | 1171369120 | 4445 | 4445 | 4445 | 4445 | 308 |
| 450 | 20231128 | 120800 | 1170000060 | 4445 | 4445 | 4445 | 4440 | 1473 |
| 451 | 20231128 | 120700 | 1163454095 | 4445 | 4440 | 4455 | 4440 | 5676 |
| 452 | 20231128 | 120600 | 1138232580 | 4440 | 4435 | 4440 | 4435 | 5211 |
| 453 | 20231128 | 120500 | 1115111205 | 4435 | 4425 | 4435 | 4425 | 1080 |
| 454 | 20231128 | 120400 | 1110325795 | 4425 | 4440 | 4440 | 4425 | 2590 |
| 455 | 20231128 | 120300 | 1098849750 | 4435 | 4440 | 4440 | 4430 | 2426 |
| 456 | 20231128 | 120200 | 1088086965 | 4445 | 4455 | 4455 | 4445 | 3397 |
| 457 | 20231128 | 120100 | 1072965335 | 4455 | 4420 | 4455 | 4420 | 13173 |
| 458 | 20231128 | 120000 | 1014488580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 459 | 20231128 | 115900 | 1014488580 | 4410 | 4415 | 4415 | 4410 | 809 |
| 460 | 20231128 | 115800 | 1010918195 | 4415 | 4415 | 4415 | 4415 | 462 |
| 461 | 20231128 | 115700 | 1008878465 | 4415 | 4415 | 4415 | 4415 | 41 |
| 462 | 20231128 | 115600 | 1008697450 | 4415 | 4415 | 4415 | 4415 | 200 |
| 463 | 20231128 | 115500 | 1007814450 | 4415 | 4420 | 4420 | 4415 | 200 |
| 464 | 20231128 | 115400 | 1006930950 | 4420 | 4420 | 4420 | 4420 | 160 |
| 465 | 20231128 | 115300 | 1006223750 | 4420 | 4420 | 4420 | 4420 | 0 |
| 466 | 20231128 | 115200 | 1006223750 | 4420 | 4420 | 4420 | 4420 | 172 |
| 467 | 20231128 | 115100 | 1005463510 | 4420 | 4430 | 4430 | 4420 | 290 |
| 468 | 20231128 | 115000 | 1004181510 | 4430 | 4430 | 4430 | 4430 | 10 |
| 469 | 20231128 | 114900 | 1004137210 | 4425 | 4425 | 4425 | 4425 | 130 |
| 470 | 20231128 | 114800 | 1003561960 | 4425 | 4425 | 4425 | 4425 | 329 |
| 471 | 20231128 | 114700 | 1002106135 | 4425 | 4425 | 4425 | 4425 | 528 |
| 472 | 20231128 | 114600 | 999769735 | 4425 | 4420 | 4425 | 4420 | 1825 |
| 473 | 20231128 | 114500 | 991695390 | 4415 | 4415 | 4415 | 4415 | 500 |
| 474 | 20231128 | 114400 | 989487890 | 4415 | 4415 | 4415 | 4415 | 33 |
| 475 | 20231128 | 114300 | 989342195 | 4420 | 4420 | 4420 | 4420 | 689 |
| 476 | 20231128 | 114200 | 986296815 | 4415 | 4410 | 4415 | 4410 | 305 |
| 477 | 20231128 | 114100 | 984950245 | 4410 | 4410 | 4410 | 4410 | 0 |
| 478 | 20231128 | 114000 | 984950245 | 4410 | 4410 | 4410 | 4410 | 1 |
| 479 | 20231128 | 113900 | 984945835 | 4415 | 4415 | 4415 | 4415 | 60 |
| 480 | 20231128 | 113800 | 984680935 | 4405 | 4410 | 4410 | 4405 | 230 |
| 481 | 20231128 | 113700 | 983667150 | 4410 | 4410 | 4410 | 4410 | 404 |
| 482 | 20231128 | 113600 | 981885510 | 4410 | 4410 | 4410 | 4410 | 0 |
| 483 | 20231128 | 113500 | 981885510 | 4410 | 4410 | 4410 | 4410 | 0 |
| 484 | 20231128 | 113400 | 981885510 | 4410 | 4405 | 4410 | 4405 | 231 |
| 485 | 20231128 | 113300 | 980867000 | 4405 | 4405 | 4405 | 4405 | 300 |
| 486 | 20231128 | 113200 | 979545500 | 4405 | 4410 | 4410 | 4405 | 4 |
| 487 | 20231128 | 113100 | 979527875 | 4410 | 4410 | 4410 | 4410 | 225 |
| 488 | 20231128 | 113000 | 978535625 | 4405 | 4405 | 4405 | 4405 | 84 |
| 489 | 20231128 | 112900 | 978165605 | 4405 | 4405 | 4410 | 4405 | 59 |
| 490 | 20231128 | 112800 | 977905655 | 4405 | 4405 | 4405 | 4405 | 6 |
| 491 | 20231128 | 112700 | 977879225 | 4405 | 4405 | 4405 | 4405 | 1007 |
| 492 | 20231128 | 112600 | 973443390 | 4405 | 4405 | 4405 | 4405 | 0 |
| 493 | 20231128 | 112500 | 973443390 | 4405 | 4405 | 4405 | 4405 | 209 |
| 494 | 20231128 | 112400 | 972522745 | 4405 | 4410 | 4410 | 4405 | 2 |
| 495 | 20231128 | 112300 | 972513930 | 4405 | 4410 | 4410 | 4405 | 560 |
| 496 | 20231128 | 112200 | 970044440 | 4410 | 4410 | 4410 | 4410 | 0 |
| 497 | 20231128 | 112100 | 970044440 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 498 | 20231128 | 112000 | 965634440 | 4410 | 4410 | 4410 | 4410 | 8 |
| 499 | 20231128 | 111900 | 965599160 | 4400 | 4400 | 4400 | 4400 | 272 |
| 500 | 20231128 | 111800 | 964402360 | 4400 | 4400 | 4400 | 4400 | 0 |
| 501 | 20231128 | 111700 | 964402360 | 4400 | 4400 | 4400 | 4400 | 260 |
| 502 | 20231128 | 111600 | 963258360 | 4400 | 4400 | 4410 | 4400 | 234 |
| 503 | 20231128 | 111500 | 962227430 | 4405 | 4410 | 4410 | 4405 | 125 |
| 504 | 20231128 | 111400 | 961676680 | 4410 | 4410 | 4410 | 4410 | 888 |
| 505 | 20231128 | 111300 | 957760600 | 4410 | 4415 | 4415 | 4410 | 301 |
| 506 | 20231128 | 111200 | 956433075 | 4410 | 4410 | 4410 | 4410 | 95 |
| 507 | 20231128 | 111100 | 956014125 | 4415 | 4415 | 4415 | 4415 | 1002 |
| 508 | 20231128 | 111000 | 951590295 | 4420 | 4420 | 4420 | 4420 | 503 |
| 509 | 20231128 | 110900 | 949367035 | 4420 | 4420 | 4420 | 4420 | 200 |
| 510 | 20231128 | 110800 | 948483035 | 4420 | 4415 | 4420 | 4415 | 1024 |
| 511 | 20231128 | 110700 | 943958005 | 4415 | 4415 | 4415 | 4415 | 0 |
| 512 | 20231128 | 110600 | 943958005 | 4415 | 4415 | 4415 | 4415 | 679 |
| 513 | 20231128 | 110500 | 940960220 | 4415 | 4415 | 4415 | 4415 | 200 |
| 514 | 20231128 | 110400 | 940077220 | 4415 | 4415 | 4415 | 4415 | 10 |
| 515 | 20231128 | 110300 | 940033070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 516 | 20231128 | 110200 | 940033070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 517 | 20231128 | 110100 | 940033070 | 4415 | 4410 | 4415 | 4405 | 1033 |
| 518 | 20231128 | 110000 | 935476995 | 4410 | 4410 | 4410 | 4410 | 43 |
| 519 | 20231128 | 105900 | 935287365 | 4410 | 4400 | 4410 | 4400 | 101 |
| 520 | 20231128 | 105800 | 934842945 | 4400 | 4415 | 4415 | 4400 | 1707 |
| 521 | 20231128 | 105700 | 927323010 | 4410 | 4415 | 4415 | 4410 | 1034 |
| 522 | 20231128 | 105600 | 922760400 | 4415 | 4415 | 4415 | 4415 | 1602 |
| 523 | 20231128 | 105500 | 915687570 | 4415 | 4415 | 4415 | 4415 | 1 |
| 524 | 20231128 | 105400 | 915683155 | 4420 | 4415 | 4420 | 4415 | 41 |
| 525 | 20231128 | 105300 | 915502135 | 4420 | 4415 | 4420 | 4415 | 246 |
| 526 | 20231128 | 105200 | 914414820 | 4415 | 4420 | 4420 | 4415 | 970 |
| 527 | 20231128 | 105100 | 910132165 | 4420 | 4425 | 4425 | 4420 | 979 |
| 528 | 20231128 | 105000 | 905800750 | 4430 | 4425 | 4430 | 4425 | 449 |
| 529 | 20231128 | 104900 | 903812540 | 4420 | 4420 | 4430 | 4415 | 4355 |
| 530 | 20231128 | 104800 | 884559250 | 4415 | 4415 | 4415 | 4410 | 2351 |
| 531 | 20231128 | 104700 | 874187220 | 4410 | 4410 | 4410 | 4410 | 55 |
| 532 | 20231128 | 104600 | 873944670 | 4415 | 4405 | 4415 | 4405 | 529 |
| 533 | 20231128 | 104500 | 871611765 | 4405 | 4405 | 4405 | 4405 | 601 |
| 534 | 20231128 | 104400 | 868964360 | 4395 | 4395 | 4395 | 4395 | 0 |
| 535 | 20231128 | 104300 | 868964360 | 4395 | 4400 | 4400 | 4395 | 1200 |
| 536 | 20231128 | 104200 | 863685360 | 4400 | 4400 | 4400 | 4400 | 1 |
| 537 | 20231128 | 104100 | 863680960 | 4400 | 4400 | 4400 | 4400 | 14 |
| 538 | 20231128 | 104000 | 863619360 | 4400 | 4400 | 4400 | 4400 | 119 |
| 539 | 20231128 | 103900 | 863095760 | 4400 | 4400 | 4405 | 4400 | 440 |
| 540 | 20231128 | 103800 | 861159740 | 4395 | 4395 | 4395 | 4395 | 0 |
| 541 | 20231128 | 103700 | 861159740 | 4395 | 4395 | 4395 | 4395 | 0 |
| 542 | 20231128 | 103600 | 861159740 | 4395 | 4395 | 4395 | 4395 | 18 |
| 543 | 20231128 | 103500 | 861080630 | 4395 | 4400 | 4400 | 4395 | 1324 |
| 544 | 20231128 | 103400 | 855257920 | 4395 | 4400 | 4400 | 4395 | 482 |
| 545 | 20231128 | 103300 | 853137655 | 4405 | 4405 | 4410 | 4405 | 1352 |
| 546 | 20231128 | 103200 | 847179595 | 4405 | 4405 | 4405 | 4405 | 1073 |
| 547 | 20231128 | 103100 | 842453030 | 4405 | 4400 | 4405 | 4400 | 1329 |
| 548 | 20231128 | 103000 | 836605265 | 4395 | 4390 | 4395 | 4385 | 232 |
| 549 | 20231128 | 102900 | 835587205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 550 | 20231128 | 102800 | 835587205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 551 | 20231128 | 102700 | 835587205 | 4395 | 4385 | 4395 | 4385 | 31 |
| 552 | 20231128 | 102600 | 835451170 | 4385 | 4385 | 4385 | 4385 | 0 |
| 553 | 20231128 | 102500 | 835451170 | 4385 | 4385 | 4385 | 4385 | 30 |
| 554 | 20231128 | 102400 | 835319620 | 4385 | 4385 | 4385 | 4385 | 167 |
| 555 | 20231128 | 102300 | 834587325 | 4380 | 4380 | 4380 | 4380 | 172 |
| 556 | 20231128 | 102200 | 833833965 | 4380 | 4380 | 4380 | 4380 | 500 |
| 557 | 20231128 | 102100 | 831643965 | 4375 | 4385 | 4385 | 4375 | 315 |
| 558 | 20231128 | 102000 | 830263520 | 4385 | 4385 | 4385 | 4385 | 725 |
| 559 | 20231128 | 101900 | 827084395 | 4380 | 4380 | 4380 | 4380 | 629 |
| 560 | 20231128 | 101800 | 824329375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 561 | 20231128 | 101700 | 824329375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 562 | 20231128 | 101600 | 824329375 | 4375 | 4375 | 4375 | 4375 | 134 |
| 563 | 20231128 | 101500 | 823743125 | 4375 | 4380 | 4380 | 4375 | 939 |
| 564 | 20231128 | 101400 | 819632500 | 4375 | 4375 | 4375 | 4375 | 0 |
| 565 | 20231128 | 101300 | 819632500 | 4375 | 4365 | 4375 | 4365 | 2082 |
| 566 | 20231128 | 101200 | 810538590 | 4360 | 4360 | 4360 | 4360 | 3 |
| 567 | 20231128 | 101100 | 810525510 | 4360 | 4360 | 4360 | 4360 | 649 |
| 568 | 20231128 | 101000 | 807695870 | 4360 | 4365 | 4365 | 4360 | 124 |
| 569 | 20231128 | 100900 | 807155020 | 4355 | 4360 | 4360 | 4355 | 1541 |
| 570 | 20231128 | 100800 | 800436335 | 4360 | 4360 | 4360 | 4360 | 202 |
| 571 | 20231128 | 100700 | 799555615 | 4360 | 4360 | 4360 | 4360 | 1 |
| 572 | 20231128 | 100600 | 799551255 | 4360 | 4355 | 4360 | 4355 | 115 |
| 573 | 20231128 | 100500 | 799049930 | 4365 | 4360 | 4365 | 4360 | 1207 |
| 574 | 20231128 | 100400 | 793787245 | 4350 | 4350 | 4350 | 4350 | 637 |
| 575 | 20231128 | 100300 | 791016295 | 4350 | 4370 | 4370 | 4350 | 3199 |
| 576 | 20231128 | 100200 | 777072510 | 4370 | 4375 | 4375 | 4370 | 478 |
| 577 | 20231128 | 100100 | 774982600 | 4375 | 4375 | 4375 | 4370 | 505 |
| 578 | 20231128 | 100000 | 772774410 | 4380 | 4380 | 4380 | 4380 | 134 |
| 579 | 20231128 | 095900 | 772187490 | 4380 | 4375 | 4380 | 4375 | 195 |
| 580 | 20231128 | 095800 | 771334360 | 4375 | 4385 | 4385 | 4375 | 1234 |
| 581 | 20231128 | 095700 | 765932310 | 4385 | 4390 | 4390 | 4385 | 1103 |
| 582 | 20231128 | 095600 | 761092650 | 4385 | 4385 | 4385 | 4385 | 200 |
| 583 | 20231128 | 095500 | 760215650 | 4385 | 4385 | 4385 | 4385 | 63 |
| 584 | 20231128 | 095400 | 759939395 | 4380 | 4385 | 4390 | 4380 | 1058 |
| 585 | 20231128 | 095300 | 755301860 | 4380 | 4390 | 4390 | 4380 | 6 |
| 586 | 20231128 | 095200 | 755275550 | 4380 | 4390 | 4390 | 4380 | 1448 |
| 587 | 20231128 | 095100 | 748933260 | 4385 | 4385 | 4385 | 4385 | 9 |
| 588 | 20231128 | 095000 | 748893795 | 4380 | 4385 | 4390 | 4380 | 2836 |
| 589 | 20231128 | 094900 | 736468840 | 4385 | 4390 | 4390 | 4375 | 6971 |
| 590 | 20231128 | 094800 | 705926285 | 4400 | 4395 | 4400 | 4390 | 5841 |
| 591 | 20231128 | 094700 | 680280820 | 4400 | 4405 | 4405 | 4400 | 9289 |
| 592 | 20231128 | 094600 | 639408370 | 4405 | 4410 | 4410 | 4405 | 5204 |
| 593 | 20231128 | 094500 | 616459730 | 4410 | 4410 | 4415 | 4410 | 373 |
| 594 | 20231128 | 094400 | 614814275 | 4420 | 4415 | 4420 | 4415 | 200 |
| 595 | 20231128 | 094300 | 613930540 | 4415 | 4420 | 4425 | 4415 | 1736 |
| 596 | 20231128 | 094200 | 606264130 | 4420 | 4420 | 4420 | 4420 | 981 |
| 597 | 20231128 | 094100 | 601928110 | 4420 | 4425 | 4425 | 4420 | 804 |
| 598 | 20231128 | 094000 | 598373430 | 4425 | 4420 | 4425 | 4420 | 1372 |
| 599 | 20231128 | 093900 | 592302455 | 4420 | 4415 | 4420 | 4415 | 1298 |
| 600 | 20231128 | 093800 | 586569405 | 4415 | 4420 | 4420 | 4415 | 2432 |
| 601 | 20231128 | 093700 | 575832075 | 4420 | 4420 | 4420 | 4420 | 619 |
| 602 | 20231128 | 093600 | 573096095 | 4420 | 4420 | 4425 | 4415 | 3174 |
| 603 | 20231128 | 093500 | 559058405 | 4420 | 4430 | 4435 | 4420 | 6408 |
| 604 | 20231128 | 093400 | 530696460 | 4435 | 4435 | 4435 | 4435 | 201 |
| 605 | 20231128 | 093300 | 529805025 | 4435 | 4435 | 4435 | 4435 | 655 |
| 606 | 20231128 | 093200 | 526900100 | 4435 | 4440 | 4440 | 4435 | 2408 |
| 607 | 20231128 | 093100 | 516209580 | 4440 | 4435 | 4440 | 4425 | 6313 |
| 608 | 20231128 | 093000 | 488186905 | 4430 | 4430 | 4430 | 4425 | 2358 |
| 609 | 20231128 | 092900 | 477744975 | 4430 | 4430 | 4440 | 4430 | 5654 |
| 610 | 20231128 | 092800 | 452666695 | 4425 | 4415 | 4425 | 4415 | 3627 |
| 611 | 20231128 | 092700 | 436633915 | 4415 | 4405 | 4415 | 4405 | 3593 |
| 612 | 20231128 | 092600 | 420791390 | 4400 | 4410 | 4410 | 4400 | 3580 |
| 613 | 20231128 | 092500 | 405018270 | 4420 | 4415 | 4420 | 4415 | 1337 |
| 614 | 20231128 | 092400 | 399114220 | 4410 | 4380 | 4410 | 4380 | 6095 |
| 615 | 20231128 | 092300 | 372382090 | 4380 | 4380 | 4380 | 4380 | 1885 |
| 616 | 20231128 | 092200 | 364125790 | 4385 | 4390 | 4395 | 4385 | 2964 |
| 617 | 20231128 | 092100 | 351116945 | 4395 | 4400 | 4400 | 4395 | 710 |
| 618 | 20231128 | 092000 | 347996395 | 4395 | 4395 | 4395 | 4395 | 649 |
| 619 | 20231128 | 091900 | 345144040 | 4395 | 4395 | 4395 | 4390 | 113 |
| 620 | 20231128 | 091800 | 344647420 | 4400 | 4405 | 4405 | 4400 | 642 |
| 621 | 20231128 | 091700 | 341821910 | 4400 | 4395 | 4400 | 4385 | 3032 |
| 622 | 20231128 | 091600 | 328488535 | 4390 | 4405 | 4405 | 4390 | 4351 |
| 623 | 20231128 | 091500 | 309341705 | 4400 | 4410 | 4425 | 4400 | 7623 |
| 624 | 20231128 | 091400 | 275705400 | 4410 | 4390 | 4410 | 4390 | 2856 |
| 625 | 20231128 | 091300 | 263122910 | 4400 | 4400 | 4400 | 4385 | 3861 |
| 626 | 20231128 | 091200 | 246167280 | 4400 | 4390 | 4400 | 4390 | 4227 |
| 627 | 20231128 | 091100 | 227586375 | 4380 | 4395 | 4410 | 4380 | 8647 |
| 628 | 20231128 | 091000 | 189556495 | 4390 | 4380 | 4390 | 4380 | 3561 |
| 629 | 20231128 | 090900 | 173944070 | 4380 | 4380 | 4385 | 4380 | 752 |
| 630 | 20231128 | 090800 | 170647770 | 4380 | 4380 | 4385 | 4380 | 3231 |
| 631 | 20231128 | 090700 | 156485880 | 4380 | 4370 | 4380 | 4365 | 2590 |
| 632 | 20231128 | 090600 | 145160500 | 4370 | 4370 | 4370 | 4365 | 2499 |
| 633 | 20231128 | 090500 | 134242370 | 4370 | 4355 | 4375 | 4350 | 5010 |
| 634 | 20231128 | 090400 | 112407860 | 4360 | 4330 | 4360 | 4330 | 1971 |
| 635 | 20231128 | 090300 | 103848360 | 4330 | 4330 | 4330 | 4320 | 223 |
| 636 | 20231128 | 090200 | 102884770 | 4330 | 4310 | 4340 | 4310 | 271 |
| 637 | 20231128 | 090100 | 101711415 | 4340 | 4330 | 4340 | 4305 | 16092 |
| 638 | 20231128 | 090000 | 32230490 | 4330 | 4330 | 4355 | 4330 | 7238 |