30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 3 | 20231128 | 185700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20231128 | 185600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20231128 | 185500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20231128 | 185400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20231128 | 185300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20231128 | 185200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20231128 | 185100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20231128 | 185000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20231128 | 184900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20231128 | 184800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20231128 | 184700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20231128 | 184600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20231128 | 184500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20231128 | 184400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20231128 | 184300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20231128 | 184200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20231128 | 184100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20231128 | 184000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20231128 | 183900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20231128 | 183800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20231128 | 183700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20231128 | 183600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20231128 | 183500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20231128 | 183400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20231128 | 183300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20231128 | 183200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20231128 | 183100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20231128 | 183000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20231128 | 182900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20231128 | 182800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 33 | 20231128 | 182700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20231128 | 182600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20231128 | 182500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20231128 | 182400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20231128 | 182300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20231128 | 182200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20231128 | 182100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20231128 | 182000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20231128 | 181900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20231128 | 181800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20231128 | 181700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20231128 | 181600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20231128 | 181500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20231128 | 181400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20231128 | 181300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20231128 | 181200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20231128 | 181100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20231128 | 181000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20231128 | 180900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20231128 | 180800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20231128 | 180700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20231128 | 180600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20231128 | 180500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20231128 | 180400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20231128 | 180300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20231128 | 180200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20231128 | 180100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20231128 | 180000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20231128 | 175900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20231128 | 175800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 63 | 20231128 | 175700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20231128 | 175600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20231128 | 175500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20231128 | 175400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20231128 | 175300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20231128 | 175200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20231128 | 175100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20231128 | 175000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20231128 | 174900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20231128 | 174800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20231128 | 174700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20231128 | 174600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20231128 | 174500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20231128 | 174400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20231128 | 174300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20231128 | 174200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20231128 | 174100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20231128 | 174000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20231128 | 173900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20231128 | 173800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20231128 | 173700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20231128 | 173600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20231128 | 173500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20231128 | 173400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20231128 | 173300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20231128 | 173200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20231128 | 173100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20231128 | 173000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20231128 | 172900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20231128 | 172800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 93 | 20231128 | 172700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20231128 | 172600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20231128 | 172500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20231128 | 172400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20231128 | 172300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20231128 | 172200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20231128 | 172100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20231128 | 172000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20231128 | 171900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20231128 | 171800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20231128 | 171700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20231128 | 171600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20231128 | 171500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20231128 | 171400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20231128 | 171300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20231128 | 171200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20231128 | 171100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20231128 | 171000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20231128 | 170900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20231128 | 170800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20231128 | 170700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20231128 | 170600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20231128 | 170500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20231128 | 170400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20231128 | 170300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20231128 | 170200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20231128 | 170100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20231128 | 170000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20231128 | 165900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20231128 | 165800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 123 | 20231128 | 165700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20231128 | 165600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20231128 | 165500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20231128 | 165400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20231128 | 165300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20231128 | 165200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20231128 | 165100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20231128 | 165000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20231128 | 164900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20231128 | 164800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20231128 | 164700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20231128 | 164600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20231128 | 164500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20231128 | 164400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20231128 | 164300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20231128 | 164200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20231128 | 164100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20231128 | 164000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20231128 | 163900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20231128 | 163800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20231128 | 163700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20231128 | 163600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20231128 | 163500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20231128 | 163400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20231128 | 163300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20231128 | 163200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20231128 | 163100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20231128 | 163000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20231128 | 162900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20231128 | 162800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 153 | 20231128 | 162700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20231128 | 162600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20231128 | 162500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20231128 | 162400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20231128 | 162300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20231128 | 162200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20231128 | 162100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20231128 | 162000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20231128 | 161900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20231128 | 161800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20231128 | 161700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20231128 | 161600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20231128 | 161500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20231128 | 161400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20231128 | 161300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20231128 | 161200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20231128 | 161100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20231128 | 161000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20231128 | 160900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20231128 | 160800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20231128 | 160700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20231128 | 160600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20231128 | 160500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20231128 | 160400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20231128 | 160300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20231128 | 160200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20231128 | 160100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20231128 | 160000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20231128 | 155900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20231128 | 155800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 183 | 20231128 | 155700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20231128 | 155600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20231128 | 155500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20231128 | 155400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20231128 | 155300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20231128 | 155200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20231128 | 155100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20231128 | 155000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20231128 | 154900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20231128 | 154800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20231128 | 154700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20231128 | 154600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20231128 | 154500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20231128 | 154400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20231128 | 154300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20231128 | 154200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20231128 | 154100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20231128 | 154000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20231128 | 153900 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20231128 | 153800 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20231128 | 153700 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20231128 | 153600 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20231128 | 153500 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 206 | 20231128 | 153400 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 207 | 20231128 | 153300 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 208 | 20231128 | 153200 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 209 | 20231128 | 153100 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 210 | 20231128 | 153000 | 3713714945 | 4570 | 4570 | 4570 | 4570 | 10660 |
| 211 | 20231128 | 152900 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 212 | 20231128 | 152800 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 213 | 20231128 | 152700 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 214 | 20231128 | 152600 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20231128 | 152500 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 216 | 20231128 | 152400 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 217 | 20231128 | 152300 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 218 | 20231128 | 152200 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 219 | 20231128 | 152100 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 220 | 20231128 | 152000 | 3664998745 | 4595 | 4595 | 4595 | 4595 | 0 |
| 221 | 20231128 | 151900 | 3664998745 | 4595 | 4580 | 4600 | 4570 | 13269 |
| 222 | 20231128 | 151800 | 3604155980 | 4580 | 4575 | 4580 | 4575 | 1026 |
| 223 | 20231128 | 151700 | 3599459210 | 4575 | 4575 | 4580 | 4575 | 2228 |
| 224 | 20231128 | 151600 | 3589266060 | 4580 | 4575 | 4580 | 4575 | 3557 |
| 225 | 20231128 | 151500 | 3572982855 | 4575 | 4575 | 4575 | 4570 | 1556 |
| 226 | 20231128 | 151400 | 3565865560 | 4580 | 4570 | 4580 | 4565 | 1217 |
| 227 | 20231128 | 151300 | 3560302725 | 4570 | 4560 | 4570 | 4560 | 2123 |
| 228 | 20231128 | 151200 | 3550613470 | 4565 | 4555 | 4565 | 4555 | 6229 |
| 229 | 20231128 | 151100 | 3522213760 | 4550 | 4550 | 4555 | 4550 | 3070 |
| 230 | 20231128 | 151000 | 3508240145 | 4550 | 4555 | 4555 | 4550 | 6090 |
| 231 | 20231128 | 150900 | 3480523225 | 4555 | 4550 | 4555 | 4550 | 601 |
| 232 | 20231128 | 150800 | 3477785720 | 4555 | 4555 | 4555 | 4555 | 1274 |
| 233 | 20231128 | 150700 | 3471982650 | 4555 | 4550 | 4555 | 4545 | 2686 |
| 234 | 20231128 | 150600 | 3459761760 | 4545 | 4550 | 4550 | 4540 | 637 |
| 235 | 20231128 | 150500 | 3456866700 | 4540 | 4545 | 4545 | 4540 | 100 |
| 236 | 20231128 | 150400 | 3456412675 | 4540 | 4545 | 4545 | 4540 | 2650 |
| 237 | 20231128 | 150300 | 3444370960 | 4545 | 4545 | 4550 | 4545 | 2179 |
| 238 | 20231128 | 150200 | 3434466365 | 4550 | 4550 | 4555 | 4545 | 2962 |
| 239 | 20231128 | 150100 | 3420982230 | 4555 | 4555 | 4555 | 4555 | 31 |
| 240 | 20231128 | 150000 | 3420841025 | 4555 | 4555 | 4555 | 4555 | 221 |
| 241 | 20231128 | 145900 | 3419834370 | 4555 | 4550 | 4555 | 4545 | 1081 |
| 242 | 20231128 | 145800 | 3414915800 | 4550 | 4550 | 4550 | 4550 | 22 |
| 243 | 20231128 | 145700 | 3414815700 | 4555 | 4555 | 4555 | 4555 | 500 |
| 244 | 20231128 | 145600 | 3412538200 | 4550 | 4555 | 4555 | 4550 | 1578 |
| 245 | 20231128 | 145500 | 3405355435 | 4555 | 4555 | 4560 | 4555 | 2250 |
| 246 | 20231128 | 145400 | 3395098685 | 4555 | 4555 | 4555 | 4555 | 45 |
| 247 | 20231128 | 145300 | 3394893710 | 4560 | 4560 | 4560 | 4550 | 1024 |
| 248 | 20231128 | 145200 | 3390233780 | 4565 | 4555 | 4565 | 4550 | 4081 |
| 249 | 20231128 | 145100 | 3371630640 | 4550 | 4555 | 4555 | 4550 | 300 |
| 250 | 20231128 | 145000 | 3370264390 | 4550 | 4555 | 4555 | 4550 | 1598 |
| 251 | 20231128 | 144900 | 3362991220 | 4555 | 4550 | 4555 | 4550 | 801 |
| 252 | 20231128 | 144800 | 3359344165 | 4555 | 4555 | 4555 | 4555 | 746 |
| 253 | 20231128 | 144700 | 3355946135 | 4555 | 4560 | 4560 | 4555 | 1995 |
| 254 | 20231128 | 144600 | 3346856515 | 4560 | 4565 | 4565 | 4560 | 2475 |
| 255 | 20231128 | 144500 | 3335570405 | 4565 | 4570 | 4570 | 4565 | 3910 |
| 256 | 20231128 | 144400 | 3317714870 | 4570 | 4575 | 4575 | 4570 | 1292 |
| 257 | 20231128 | 144300 | 3311809930 | 4570 | 4575 | 4575 | 4570 | 1242 |
| 258 | 20231128 | 144200 | 3306132355 | 4575 | 4580 | 4580 | 4575 | 644 |
| 259 | 20231128 | 144100 | 3303185920 | 4580 | 4580 | 4580 | 4580 | 13 |
| 260 | 20231128 | 144000 | 3303126380 | 4580 | 4575 | 4580 | 4575 | 696 |
| 261 | 20231128 | 143900 | 3299939125 | 4575 | 4575 | 4575 | 4570 | 334 |
| 262 | 20231128 | 143800 | 3298411150 | 4570 | 4570 | 4570 | 4570 | 121 |
| 263 | 20231128 | 143700 | 3297858180 | 4570 | 4565 | 4580 | 4565 | 594 |
| 264 | 20231128 | 143600 | 3295140855 | 4580 | 4565 | 4580 | 4565 | 210 |
| 265 | 20231128 | 143500 | 3294179205 | 4565 | 4575 | 4575 | 4565 | 794 |
| 266 | 20231128 | 143400 | 3290554545 | 4585 | 4570 | 4585 | 4570 | 566 |
| 267 | 20231128 | 143300 | 3287963425 | 4570 | 4580 | 4590 | 4570 | 1298 |
| 268 | 20231128 | 143200 | 3282008525 | 4570 | 4570 | 4570 | 4570 | 185 |
| 269 | 20231128 | 143100 | 3281163075 | 4570 | 4570 | 4570 | 4570 | 185 |
| 270 | 20231128 | 143000 | 3280317625 | 4570 | 4585 | 4585 | 4570 | 284 |
| 271 | 20231128 | 142900 | 3279017135 | 4585 | 4590 | 4590 | 4585 | 250 |
| 272 | 20231128 | 142800 | 3277870635 | 4590 | 4580 | 4590 | 4580 | 1000 |
| 273 | 20231128 | 142700 | 3273283830 | 4590 | 4580 | 4595 | 4565 | 4421 |
| 274 | 20231128 | 142600 | 3252986645 | 4575 | 4560 | 4575 | 4555 | 4471 |
| 275 | 20231128 | 142500 | 3232553515 | 4550 | 4555 | 4560 | 4550 | 4199 |
| 276 | 20231128 | 142400 | 3213443890 | 4555 | 4555 | 4560 | 4555 | 327 |
| 277 | 20231128 | 142300 | 3211954000 | 4555 | 4550 | 4560 | 4550 | 2403 |
| 278 | 20231128 | 142200 | 3201020310 | 4560 | 4550 | 4560 | 4550 | 432 |
| 279 | 20231128 | 142100 | 3199054700 | 4550 | 4550 | 4550 | 4550 | 217 |
| 280 | 20231128 | 142000 | 3198067350 | 4550 | 4550 | 4560 | 4550 | 858 |
| 281 | 20231128 | 141900 | 3194163330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 282 | 20231128 | 141800 | 3194163330 | 4550 | 4560 | 4565 | 4550 | 265 |
| 283 | 20231128 | 141700 | 3192954935 | 4560 | 4560 | 4560 | 4560 | 100 |
| 284 | 20231128 | 141600 | 3192498935 | 4560 | 4560 | 4560 | 4560 | 1023 |
| 285 | 20231128 | 141500 | 3187834055 | 4560 | 4540 | 4560 | 4530 | 6573 |
| 286 | 20231128 | 141400 | 3157943840 | 4550 | 4545 | 4550 | 4545 | 1006 |
| 287 | 20231128 | 141300 | 3153366580 | 4550 | 4540 | 4550 | 4540 | 244 |
| 288 | 20231128 | 141200 | 3152256775 | 4525 | 4530 | 4530 | 4525 | 1273 |
| 289 | 20231128 | 141100 | 3146490335 | 4530 | 4530 | 4530 | 4530 | 0 |
| 290 | 20231128 | 141000 | 3146490335 | 4530 | 4530 | 4530 | 4530 | 320 |
| 291 | 20231128 | 140900 | 3145040735 | 4525 | 4525 | 4525 | 4525 | 214 |
| 292 | 20231128 | 140800 | 3144072385 | 4525 | 4525 | 4525 | 4525 | 1 |
| 293 | 20231128 | 140700 | 3144067860 | 4525 | 4530 | 4550 | 4525 | 1006 |
| 294 | 20231128 | 140600 | 3139499435 | 4520 | 4525 | 4525 | 4520 | 918 |
| 295 | 20231128 | 140500 | 3135348830 | 4525 | 4520 | 4525 | 4520 | 165 |
| 296 | 20231128 | 140400 | 3134602725 | 4515 | 4530 | 4530 | 4515 | 3666 |
| 297 | 20231128 | 140300 | 3118028370 | 4530 | 4530 | 4530 | 4525 | 1095 |
| 298 | 20231128 | 140200 | 3113073415 | 4530 | 4530 | 4530 | 4530 | 15 |
| 299 | 20231128 | 140100 | 3113005465 | 4530 | 4530 | 4530 | 4530 | 200 |
| 300 | 20231128 | 140000 | 3112099465 | 4530 | 4525 | 4530 | 4525 | 2968 |
| 301 | 20231128 | 135900 | 3098666560 | 4525 | 4530 | 4530 | 4515 | 1751 |
| 302 | 20231128 | 135800 | 3090755075 | 4525 | 4525 | 4525 | 4520 | 5893 |
| 303 | 20231128 | 135700 | 3064112590 | 4525 | 4525 | 4530 | 4525 | 70 |
| 304 | 20231128 | 135600 | 3063795585 | 4525 | 4525 | 4525 | 4525 | 93 |
| 305 | 20231128 | 135500 | 3063374760 | 4530 | 4530 | 4530 | 4520 | 1114 |
| 306 | 20231128 | 135400 | 3058335805 | 4530 | 4530 | 4530 | 4525 | 2223 |
| 307 | 20231128 | 135300 | 3048271615 | 4530 | 4530 | 4530 | 4525 | 673 |
| 308 | 20231128 | 135200 | 3045224300 | 4530 | 4535 | 4535 | 4525 | 2789 |
| 309 | 20231128 | 135100 | 3032593750 | 4535 | 4540 | 4540 | 4535 | 304 |
| 310 | 20231128 | 135000 | 3031215105 | 4550 | 4540 | 4550 | 4535 | 291 |
| 311 | 20231128 | 134900 | 3029892250 | 4530 | 4530 | 4550 | 4530 | 1114 |
| 312 | 20231128 | 134800 | 3024826365 | 4530 | 4530 | 4530 | 4530 | 135 |
| 313 | 20231128 | 134700 | 3024214815 | 4525 | 4525 | 4525 | 4520 | 3388 |
| 314 | 20231128 | 134600 | 3008891555 | 4525 | 4530 | 4550 | 4520 | 9192 |
| 315 | 20231128 | 134500 | 2967274635 | 4530 | 4530 | 4530 | 4530 | 54 |
| 316 | 20231128 | 134400 | 2967030015 | 4530 | 4530 | 4530 | 4530 | 1503 |
| 317 | 20231128 | 134300 | 2960221425 | 4530 | 4530 | 4550 | 4525 | 828 |
| 318 | 20231128 | 134200 | 2956470630 | 4530 | 4540 | 4540 | 4525 | 8144 |
| 319 | 20231128 | 134100 | 2919571480 | 4540 | 4540 | 4540 | 4540 | 118 |
| 320 | 20231128 | 134000 | 2919035760 | 4540 | 4540 | 4540 | 4540 | 1639 |
| 321 | 20231128 | 133900 | 2911594700 | 4540 | 4535 | 4540 | 4535 | 97 |
| 322 | 20231128 | 133800 | 2911154725 | 4540 | 4540 | 4540 | 4535 | 15 |
| 323 | 20231128 | 133700 | 2911086675 | 4540 | 4540 | 4540 | 4540 | 11 |
| 324 | 20231128 | 133600 | 2911036735 | 4530 | 4540 | 4540 | 4530 | 5356 |
| 325 | 20231128 | 133500 | 2886763065 | 4540 | 4545 | 4545 | 4535 | 2400 |
| 326 | 20231128 | 133400 | 2875871575 | 4545 | 4545 | 4545 | 4540 | 1085 |
| 327 | 20231128 | 133300 | 2870942750 | 4545 | 4545 | 4545 | 4545 | 710 |
| 328 | 20231128 | 133200 | 2867715800 | 4550 | 4545 | 4550 | 4545 | 6 |
| 329 | 20231128 | 133100 | 2867688520 | 4545 | 4545 | 4545 | 4545 | 306 |
| 330 | 20231128 | 133000 | 2866297750 | 4540 | 4545 | 4550 | 4540 | 770 |
| 331 | 20231128 | 132900 | 2862800250 | 4550 | 4545 | 4550 | 4545 | 167 |
| 332 | 20231128 | 132800 | 2862041160 | 4540 | 4545 | 4550 | 4540 | 436 |
| 333 | 20231128 | 132700 | 2860060695 | 4540 | 4550 | 4555 | 4540 | 555 |
| 334 | 20231128 | 132600 | 2857538115 | 4550 | 4555 | 4555 | 4550 | 226 |
| 335 | 20231128 | 132500 | 2856509365 | 4555 | 4545 | 4555 | 4545 | 536 |
| 336 | 20231128 | 132400 | 2854071550 | 4545 | 4550 | 4550 | 4545 | 2001 |
| 337 | 20231128 | 132300 | 2844972005 | 4555 | 4545 | 4555 | 4530 | 5155 |
| 338 | 20231128 | 132200 | 2821603035 | 4535 | 4540 | 4550 | 4535 | 2073 |
| 339 | 20231128 | 132100 | 2812195555 | 4540 | 4550 | 4555 | 4540 | 745 |
| 340 | 20231128 | 132000 | 2808810230 | 4560 | 4560 | 4565 | 4540 | 10755 |
| 341 | 20231128 | 131900 | 2759905145 | 4560 | 4565 | 4565 | 4560 | 74 |
| 342 | 20231128 | 131800 | 2759567695 | 4570 | 4570 | 4570 | 4555 | 58 |
| 343 | 20231128 | 131700 | 2759303185 | 4560 | 4570 | 4570 | 4560 | 630 |
| 344 | 20231128 | 131600 | 2756430340 | 4575 | 4570 | 4575 | 4560 | 119 |
| 345 | 20231128 | 131500 | 2755887455 | 4570 | 4570 | 4570 | 4560 | 44 |
| 346 | 20231128 | 131400 | 2755686425 | 4575 | 4580 | 4580 | 4570 | 7 |
| 347 | 20231128 | 131300 | 2755654400 | 4550 | 4570 | 4570 | 4550 | 5211 |
| 348 | 20231128 | 131200 | 2731921700 | 4565 | 4570 | 4570 | 4565 | 195 |
| 349 | 20231128 | 131100 | 2731031465 | 4570 | 4560 | 4580 | 4560 | 214 |
| 350 | 20231128 | 131000 | 2730053395 | 4560 | 4560 | 4560 | 4560 | 222 |
| 351 | 20231128 | 130900 | 2729041075 | 4560 | 4560 | 4560 | 4560 | 93 |
| 352 | 20231128 | 130800 | 2728616995 | 4560 | 4565 | 4570 | 4560 | 69 |
| 353 | 20231128 | 130700 | 2728301930 | 4555 | 4580 | 4580 | 4555 | 5521 |
| 354 | 20231128 | 130600 | 2703123230 | 4580 | 4580 | 4580 | 4580 | 67 |
| 355 | 20231128 | 130500 | 2702816370 | 4580 | 4570 | 4580 | 4570 | 39 |
| 356 | 20231128 | 130400 | 2702638050 | 4570 | 4565 | 4570 | 4565 | 192 |
| 357 | 20231128 | 130300 | 2701760670 | 4565 | 4570 | 4570 | 4565 | 215 |
| 358 | 20231128 | 130200 | 2700779045 | 4580 | 4580 | 4580 | 4575 | 31 |
| 359 | 20231128 | 130100 | 2700637155 | 4565 | 4565 | 4565 | 4565 | 180 |
| 360 | 20231128 | 130000 | 2699815455 | 4565 | 4570 | 4570 | 4565 | 250 |
| 361 | 20231128 | 125900 | 2698674100 | 4580 | 4580 | 4580 | 4580 | 10 |
| 362 | 20231128 | 125800 | 2698628300 | 4590 | 4590 | 4590 | 4590 | 0 |
| 363 | 20231128 | 125700 | 2698628300 | 4590 | 4570 | 4590 | 4570 | 1363 |
| 364 | 20231128 | 125600 | 2692395370 | 4570 | 4570 | 4570 | 4570 | 106 |
| 365 | 20231128 | 125500 | 2691910950 | 4570 | 4570 | 4570 | 4570 | 210 |
| 366 | 20231128 | 125400 | 2690951250 | 4565 | 4570 | 4570 | 4565 | 258 |
| 367 | 20231128 | 125300 | 2689773465 | 4570 | 4570 | 4570 | 4570 | 721 |
| 368 | 20231128 | 125200 | 2686478495 | 4570 | 4570 | 4570 | 4570 | 200 |
| 369 | 20231128 | 125100 | 2685564495 | 4570 | 4570 | 4570 | 4570 | 146 |
| 370 | 20231128 | 125000 | 2684897275 | 4565 | 4570 | 4570 | 4565 | 1218 |
| 371 | 20231128 | 124900 | 2679336015 | 4570 | 4570 | 4570 | 4570 | 146 |
| 372 | 20231128 | 124800 | 2678668795 | 4570 | 4570 | 4570 | 4570 | 615 |
| 373 | 20231128 | 124700 | 2675858245 | 4575 | 4575 | 4575 | 4575 | 43 |
| 374 | 20231128 | 124600 | 2675661520 | 4575 | 4575 | 4575 | 4570 | 9446 |
| 375 | 20231128 | 124500 | 2632485755 | 4575 | 4580 | 4580 | 4575 | 1165 |
| 376 | 20231128 | 124400 | 2627155120 | 4580 | 4585 | 4585 | 4575 | 3101 |
| 377 | 20231128 | 124300 | 2612967685 | 4575 | 4585 | 4585 | 4575 | 527 |
| 378 | 20231128 | 124200 | 2610551450 | 4585 | 4580 | 4585 | 4580 | 20 |
| 379 | 20231128 | 124100 | 2610459760 | 4585 | 4580 | 4585 | 4580 | 160 |
| 380 | 20231128 | 124000 | 2609726860 | 4580 | 4575 | 4580 | 4575 | 256 |
| 381 | 20231128 | 123900 | 2608555090 | 4575 | 4570 | 4575 | 4570 | 191 |
| 382 | 20231128 | 123800 | 2607682145 | 4570 | 4570 | 4570 | 4565 | 74 |
| 383 | 20231128 | 123700 | 2607344215 | 4565 | 4565 | 4570 | 4555 | 6077 |
| 384 | 20231128 | 123600 | 2579631935 | 4570 | 4565 | 4575 | 4560 | 10164 |
| 385 | 20231128 | 123500 | 2533263070 | 4565 | 4565 | 4565 | 4565 | 188 |
| 386 | 20231128 | 123400 | 2532404850 | 4565 | 4560 | 4565 | 4555 | 1677 |
| 387 | 20231128 | 123300 | 2524752805 | 4560 | 4570 | 4570 | 4555 | 9482 |
| 388 | 20231128 | 123200 | 2481488890 | 4570 | 4575 | 4580 | 4570 | 1033 |
| 389 | 20231128 | 123100 | 2476762760 | 4575 | 4585 | 4585 | 4575 | 942 |
| 390 | 20231128 | 123000 | 2472449790 | 4585 | 4585 | 4585 | 4585 | 22 |
| 391 | 20231128 | 122900 | 2472348920 | 4580 | 4580 | 4580 | 4580 | 3548 |
| 392 | 20231128 | 122800 | 2456099080 | 4580 | 4575 | 4590 | 4565 | 1243 |
| 393 | 20231128 | 122700 | 2450400500 | 4575 | 4585 | 4585 | 4560 | 17322 |
| 394 | 20231128 | 122600 | 2371259620 | 4580 | 4585 | 4585 | 4575 | 5694 |
| 395 | 20231128 | 122500 | 2345182460 | 4585 | 4585 | 4600 | 4585 | 344 |
| 396 | 20231128 | 122400 | 2343605205 | 4585 | 4590 | 4590 | 4585 | 2841 |
| 397 | 20231128 | 122300 | 2330578480 | 4590 | 4595 | 4595 | 4590 | 58 |
| 398 | 20231128 | 122200 | 2330312135 | 4595 | 4595 | 4595 | 4595 | 18 |
| 399 | 20231128 | 122100 | 2330229425 | 4600 | 4600 | 4600 | 4600 | 3 |
| 400 | 20231128 | 122000 | 2330215625 | 4595 | 4590 | 4600 | 4590 | 3606 |
| 401 | 20231128 | 121900 | 2313662475 | 4590 | 4600 | 4600 | 4585 | 3729 |
| 402 | 20231128 | 121800 | 2296544960 | 4595 | 4600 | 4605 | 4595 | 1585 |
| 403 | 20231128 | 121700 | 2289257725 | 4600 | 4595 | 4600 | 4595 | 3 |
| 404 | 20231128 | 121600 | 2289243930 | 4600 | 4600 | 4600 | 4600 | 33 |
| 405 | 20231128 | 121500 | 2289092130 | 4600 | 4600 | 4600 | 4600 | 21 |
| 406 | 20231128 | 121400 | 2288995530 | 4600 | 4600 | 4600 | 4600 | 292 |
| 407 | 20231128 | 121300 | 2287652330 | 4600 | 4600 | 4600 | 4600 | 434 |
| 408 | 20231128 | 121200 | 2285655930 | 4600 | 4600 | 4600 | 4600 | 227 |
| 409 | 20231128 | 121100 | 2284611730 | 4595 | 4600 | 4600 | 4595 | 350 |
| 410 | 20231128 | 121000 | 2283001830 | 4600 | 4590 | 4600 | 4590 | 1554 |
| 411 | 20231128 | 120900 | 2275868590 | 4590 | 4585 | 4590 | 4580 | 309 |
| 412 | 20231128 | 120800 | 2274451205 | 4580 | 4590 | 4590 | 4580 | 2106 |
| 413 | 20231128 | 120700 | 2264795750 | 4590 | 4590 | 4590 | 4585 | 1226 |
| 414 | 20231128 | 120600 | 2259174245 | 4590 | 4595 | 4595 | 4585 | 3499 |
| 415 | 20231128 | 120500 | 2243116155 | 4590 | 4600 | 4600 | 4590 | 2973 |
| 416 | 20231128 | 120400 | 2229459385 | 4595 | 4605 | 4605 | 4595 | 4243 |
| 417 | 20231128 | 120300 | 2209941505 | 4605 | 4605 | 4610 | 4600 | 1458 |
| 418 | 20231128 | 120200 | 2203233045 | 4610 | 4610 | 4610 | 4605 | 4652 |
| 419 | 20231128 | 120100 | 2181809725 | 4610 | 4610 | 4610 | 4610 | 2245 |
| 420 | 20231128 | 120000 | 2171460275 | 4610 | 4610 | 4610 | 4605 | 197 |
| 421 | 20231128 | 115900 | 2170552220 | 4610 | 4605 | 4610 | 4605 | 770 |
| 422 | 20231128 | 115800 | 2167003715 | 4605 | 4610 | 4610 | 4605 | 1054 |
| 423 | 20231128 | 115700 | 2162149700 | 4610 | 4610 | 4615 | 4610 | 2953 |
| 424 | 20231128 | 115600 | 2148536360 | 4615 | 4615 | 4615 | 4610 | 455 |
| 425 | 20231128 | 115500 | 2146438385 | 4615 | 4615 | 4615 | 4615 | 1603 |
| 426 | 20231128 | 115400 | 2139040540 | 4615 | 4615 | 4615 | 4615 | 643 |
| 427 | 20231128 | 115300 | 2136073095 | 4615 | 4610 | 4615 | 4610 | 785 |
| 428 | 20231128 | 115200 | 2132453820 | 4615 | 4620 | 4620 | 4610 | 17142 |
| 429 | 20231128 | 115100 | 2053406840 | 4620 | 4625 | 4625 | 4620 | 8571 |
| 430 | 20231128 | 115000 | 2013786060 | 4630 | 4630 | 4630 | 4630 | 2069 |
| 431 | 20231128 | 114900 | 2004206590 | 4630 | 4630 | 4630 | 4630 | 715 |
| 432 | 20231128 | 114800 | 2000896140 | 4630 | 4630 | 4630 | 4625 | 1922 |
| 433 | 20231128 | 114700 | 1991997390 | 4630 | 4645 | 4645 | 4625 | 26324 |
| 434 | 20231128 | 114600 | 1870008465 | 4645 | 4645 | 4645 | 4645 | 200 |
| 435 | 20231128 | 114500 | 1869079465 | 4645 | 4645 | 4645 | 4645 | 602 |
| 436 | 20231128 | 114400 | 1866283175 | 4645 | 4645 | 4645 | 4645 | 15 |
| 437 | 20231128 | 114300 | 1866213500 | 4650 | 4650 | 4650 | 4650 | 10 |
| 438 | 20231128 | 114200 | 1866167000 | 4650 | 4650 | 4650 | 4650 | 0 |
| 439 | 20231128 | 114100 | 1866167000 | 4650 | 4645 | 4650 | 4645 | 280 |
| 440 | 20231128 | 114000 | 1864866350 | 4640 | 4650 | 4650 | 4640 | 285 |
| 441 | 20231128 | 113900 | 1863542950 | 4650 | 4640 | 4650 | 4640 | 101 |
| 442 | 20231128 | 113800 | 1863074300 | 4640 | 4640 | 4650 | 4640 | 371 |
| 443 | 20231128 | 113700 | 1861352500 | 4640 | 4645 | 4650 | 4640 | 2016 |
| 444 | 20231128 | 113600 | 1851985090 | 4645 | 4650 | 4655 | 4645 | 8400 |
| 445 | 20231128 | 113500 | 1812926165 | 4655 | 4655 | 4660 | 4650 | 1056 |
| 446 | 20231128 | 113400 | 1808014255 | 4655 | 4655 | 4655 | 4655 | 504 |
| 447 | 20231128 | 113300 | 1805668135 | 4660 | 4660 | 4660 | 4660 | 0 |
| 448 | 20231128 | 113200 | 1805668135 | 4660 | 4650 | 4660 | 4650 | 51 |
| 449 | 20231128 | 113100 | 1805430975 | 4650 | 4655 | 4660 | 4650 | 1067 |
| 450 | 20231128 | 113000 | 1800464395 | 4655 | 4655 | 4655 | 4655 | 17 |
| 451 | 20231128 | 112900 | 1800385260 | 4665 | 4665 | 4670 | 4660 | 2745 |
| 452 | 20231128 | 112800 | 1787589500 | 4670 | 4665 | 4670 | 4665 | 215 |
| 453 | 20231128 | 112700 | 1786585465 | 4665 | 4655 | 4665 | 4655 | 1444 |
| 454 | 20231128 | 112600 | 1779855545 | 4655 | 4655 | 4660 | 4655 | 2856 |
| 455 | 20231128 | 112500 | 1766554070 | 4655 | 4650 | 4655 | 4650 | 3239 |
| 456 | 20231128 | 112400 | 1751492715 | 4655 | 4645 | 4655 | 4640 | 4001 |
| 457 | 20231128 | 112300 | 1732900790 | 4645 | 4645 | 4645 | 4640 | 2039 |
| 458 | 20231128 | 112200 | 1723429825 | 4640 | 4640 | 4645 | 4640 | 2008 |
| 459 | 20231128 | 112100 | 1714108425 | 4645 | 4640 | 4645 | 4640 | 1760 |
| 460 | 20231128 | 112000 | 1705939060 | 4640 | 4640 | 4640 | 4640 | 503 |
| 461 | 20231128 | 111900 | 1703605140 | 4645 | 4640 | 4645 | 4640 | 33 |
| 462 | 20231128 | 111800 | 1703451905 | 4640 | 4640 | 4640 | 4630 | 58 |
| 463 | 20231128 | 111700 | 1703183000 | 4640 | 4645 | 4645 | 4630 | 3663 |
| 464 | 20231128 | 111600 | 1686222240 | 4630 | 4645 | 4645 | 4630 | 12663 |
| 465 | 20231128 | 111500 | 1627470815 | 4650 | 4650 | 4650 | 4645 | 5025 |
| 466 | 20231128 | 111400 | 1604123060 | 4650 | 4655 | 4655 | 4645 | 507 |
| 467 | 20231128 | 111300 | 1601765545 | 4655 | 4650 | 4655 | 4650 | 1068 |
| 468 | 20231128 | 111200 | 1596799340 | 4650 | 4655 | 4655 | 4650 | 1825 |
| 469 | 20231128 | 111100 | 1588311490 | 4655 | 4655 | 4655 | 4655 | 200 |
| 470 | 20231128 | 111000 | 1587380490 | 4655 | 4650 | 4655 | 4645 | 1190 |
| 471 | 20231128 | 110900 | 1581847165 | 4650 | 4650 | 4655 | 4650 | 1313 |
| 472 | 20231128 | 110800 | 1575741660 | 4650 | 4650 | 4655 | 4650 | 360 |
| 473 | 20231128 | 110700 | 1574067610 | 4650 | 4650 | 4650 | 4650 | 444 |
| 474 | 20231128 | 110600 | 1572003010 | 4645 | 4650 | 4650 | 4645 | 1909 |
| 475 | 20231128 | 110500 | 1563134540 | 4650 | 4650 | 4650 | 4650 | 1 |
| 476 | 20231128 | 110400 | 1563129890 | 4655 | 4650 | 4655 | 4650 | 21 |
| 477 | 20231128 | 110300 | 1563032235 | 4650 | 4650 | 4650 | 4650 | 200 |
| 478 | 20231128 | 110200 | 1562102235 | 4650 | 4650 | 4650 | 4645 | 3774 |
| 479 | 20231128 | 110100 | 1544559135 | 4650 | 4650 | 4650 | 4650 | 0 |
| 480 | 20231128 | 110000 | 1544559135 | 4650 | 4645 | 4650 | 4645 | 2637 |
| 481 | 20231128 | 105900 | 1532297590 | 4650 | 4640 | 4650 | 4640 | 1155 |
| 482 | 20231128 | 105800 | 1526932960 | 4645 | 4645 | 4645 | 4640 | 407 |
| 483 | 20231128 | 105700 | 1525042455 | 4645 | 4645 | 4645 | 4645 | 342 |
| 484 | 20231128 | 105600 | 1523453865 | 4640 | 4655 | 4655 | 4640 | 10266 |
| 485 | 20231128 | 105500 | 1475723540 | 4660 | 4660 | 4660 | 4660 | 0 |
| 486 | 20231128 | 105400 | 1475723540 | 4660 | 4660 | 4660 | 4660 | 9 |
| 487 | 20231128 | 105300 | 1475681600 | 4660 | 4660 | 4660 | 4660 | 1 |
| 488 | 20231128 | 105200 | 1475676940 | 4655 | 4655 | 4660 | 4655 | 462 |
| 489 | 20231128 | 105100 | 1473526325 | 4660 | 4660 | 4660 | 4660 | 3 |
| 490 | 20231128 | 105000 | 1473512345 | 4660 | 4655 | 4660 | 4655 | 1377 |
| 491 | 20231128 | 104900 | 1467102405 | 4655 | 4655 | 4655 | 4655 | 284 |
| 492 | 20231128 | 104800 | 1465780385 | 4655 | 4655 | 4655 | 4655 | 249 |
| 493 | 20231128 | 104700 | 1464621290 | 4655 | 4655 | 4660 | 4650 | 1605 |
| 494 | 20231128 | 104600 | 1457157985 | 4650 | 4655 | 4655 | 4650 | 700 |
| 495 | 20231128 | 104500 | 1453902700 | 4650 | 4650 | 4650 | 4650 | 4902 |
| 496 | 20231128 | 104400 | 1431108400 | 4650 | 4660 | 4665 | 4650 | 6107 |
| 497 | 20231128 | 104300 | 1402685800 | 4660 | 4660 | 4660 | 4660 | 2582 |
| 498 | 20231128 | 104200 | 1390653680 | 4660 | 4660 | 4660 | 4660 | 960 |
| 499 | 20231128 | 104100 | 1386180080 | 4670 | 4660 | 4670 | 4655 | 2737 |
| 500 | 20231128 | 104000 | 1373425655 | 4670 | 4670 | 4670 | 4670 | 11 |
| 501 | 20231128 | 103900 | 1373374285 | 4660 | 4670 | 4670 | 4660 | 7760 |
| 502 | 20231128 | 103800 | 1337203500 | 4665 | 4670 | 4670 | 4665 | 503 |
| 503 | 20231128 | 103700 | 1334856700 | 4670 | 4670 | 4675 | 4670 | 955 |
| 504 | 20231128 | 103600 | 1330396845 | 4670 | 4675 | 4675 | 4670 | 206 |
| 505 | 20231128 | 103500 | 1329434795 | 4675 | 4670 | 4675 | 4670 | 802 |
| 506 | 20231128 | 103400 | 1325686950 | 4675 | 4670 | 4675 | 4670 | 2103 |
| 507 | 20231128 | 103300 | 1315860680 | 4670 | 4665 | 4670 | 4665 | 2415 |
| 508 | 20231128 | 103200 | 1304594695 | 4670 | 4660 | 4670 | 4660 | 233 |
| 509 | 20231128 | 103100 | 1303506605 | 4660 | 4665 | 4670 | 4655 | 5719 |
| 510 | 20231128 | 103000 | 1276843475 | 4665 | 4670 | 4670 | 4665 | 2187 |
| 511 | 20231128 | 102900 | 1266641015 | 4670 | 4665 | 4670 | 4665 | 497 |
| 512 | 20231128 | 102800 | 1264322380 | 4665 | 4670 | 4670 | 4665 | 3130 |
| 513 | 20231128 | 102700 | 1249708290 | 4675 | 4675 | 4675 | 4670 | 122 |
| 514 | 20231128 | 102600 | 1249138440 | 4675 | 4675 | 4675 | 4670 | 237 |
| 515 | 20231128 | 102500 | 1248031465 | 4675 | 4675 | 4675 | 4670 | 865 |
| 516 | 20231128 | 102400 | 1243991400 | 4675 | 4675 | 4675 | 4675 | 0 |
| 517 | 20231128 | 102300 | 1243991400 | 4675 | 4675 | 4675 | 4675 | 761 |
| 518 | 20231128 | 102200 | 1240433725 | 4675 | 4675 | 4675 | 4675 | 1 |
| 519 | 20231128 | 102100 | 1240429050 | 4680 | 4680 | 4685 | 4680 | 962 |
| 520 | 20231128 | 102000 | 1235926885 | 4685 | 4685 | 4685 | 4685 | 183 |
| 521 | 20231128 | 101900 | 1235069530 | 4685 | 4685 | 4685 | 4685 | 154 |
| 522 | 20231128 | 101800 | 1234348040 | 4690 | 4690 | 4690 | 4690 | 50 |
| 523 | 20231128 | 101700 | 1234113540 | 4685 | 4685 | 4685 | 4685 | 1257 |
| 524 | 20231128 | 101600 | 1228224495 | 4685 | 4685 | 4685 | 4685 | 0 |
| 525 | 20231128 | 101500 | 1228224495 | 4685 | 4680 | 4685 | 4680 | 698 |
| 526 | 20231128 | 101400 | 1224957345 | 4675 | 4675 | 4680 | 4675 | 388 |
| 527 | 20231128 | 101300 | 1223143430 | 4675 | 4675 | 4675 | 4675 | 1070 |
| 528 | 20231128 | 101200 | 1218141180 | 4670 | 4670 | 4670 | 4670 | 1012 |
| 529 | 20231128 | 101100 | 1213415140 | 4665 | 4660 | 4665 | 4660 | 2086 |
| 530 | 20231128 | 101000 | 1203692520 | 4660 | 4660 | 4670 | 4660 | 295 |
| 531 | 20231128 | 100900 | 1202316820 | 4675 | 4675 | 4675 | 4660 | 82 |
| 532 | 20231128 | 100800 | 1201933485 | 4680 | 4680 | 4680 | 4680 | 30 |
| 533 | 20231128 | 100700 | 1201793085 | 4680 | 4665 | 4680 | 4660 | 2161 |
| 534 | 20231128 | 100600 | 1191707870 | 4665 | 4685 | 4685 | 4665 | 170 |
| 535 | 20231128 | 100500 | 1190914620 | 4660 | 4665 | 4665 | 4655 | 300 |
| 536 | 20231128 | 100400 | 1189516590 | 4685 | 4655 | 4685 | 4650 | 7051 |
| 537 | 20231128 | 100300 | 1156674430 | 4655 | 4670 | 4670 | 4650 | 17902 |
| 538 | 20231128 | 100200 | 1073204225 | 4680 | 4680 | 4680 | 4680 | 4 |
| 539 | 20231128 | 100100 | 1073185505 | 4675 | 4675 | 4675 | 4675 | 357 |
| 540 | 20231128 | 100000 | 1071516530 | 4675 | 4670 | 4675 | 4670 | 445 |
| 541 | 20231128 | 095900 | 1069437085 | 4675 | 4675 | 4675 | 4675 | 3073 |
| 542 | 20231128 | 095800 | 1055070810 | 4675 | 4675 | 4680 | 4675 | 1294 |
| 543 | 20231128 | 095700 | 1049021210 | 4675 | 4675 | 4680 | 4675 | 1956 |
| 544 | 20231128 | 095600 | 1039876810 | 4675 | 4685 | 4690 | 4675 | 3720 |
| 545 | 20231128 | 095500 | 1022458955 | 4685 | 4690 | 4690 | 4685 | 306 |
| 546 | 20231128 | 095400 | 1021025295 | 4690 | 4695 | 4695 | 4690 | 461 |
| 547 | 20231128 | 095300 | 1018862385 | 4700 | 4695 | 4700 | 4695 | 225 |
| 548 | 20231128 | 095200 | 1017805985 | 4695 | 4695 | 4700 | 4695 | 1075 |
| 549 | 20231128 | 095100 | 1012754585 | 4695 | 4680 | 4700 | 4680 | 8583 |
| 550 | 20231128 | 095000 | 972476710 | 4680 | 4685 | 4685 | 4680 | 234 |
| 551 | 20231128 | 094900 | 971380570 | 4685 | 4680 | 4685 | 4680 | 1709 |
| 552 | 20231128 | 094800 | 963378620 | 4675 | 4675 | 4675 | 4670 | 26 |
| 553 | 20231128 | 094700 | 963257075 | 4675 | 4670 | 4675 | 4665 | 6760 |
| 554 | 20231128 | 094600 | 931673600 | 4670 | 4670 | 4670 | 4670 | 1125 |
| 555 | 20231128 | 094500 | 926419850 | 4670 | 4680 | 4680 | 4670 | 2867 |
| 556 | 20231128 | 094400 | 913019295 | 4680 | 4680 | 4680 | 4680 | 139 |
| 557 | 20231128 | 094300 | 912368775 | 4675 | 4675 | 4685 | 4670 | 240 |
| 558 | 20231128 | 094200 | 911245495 | 4675 | 4685 | 4685 | 4670 | 1354 |
| 559 | 20231128 | 094100 | 904914850 | 4685 | 4675 | 4685 | 4670 | 3206 |
| 560 | 20231128 | 094000 | 889923350 | 4660 | 4680 | 4680 | 4660 | 16896 |
| 561 | 20231128 | 093900 | 811137600 | 4675 | 4675 | 4680 | 4675 | 1754 |
| 562 | 20231128 | 093800 | 802936150 | 4675 | 4680 | 4680 | 4675 | 3574 |
| 563 | 20231128 | 093700 | 786222390 | 4680 | 4680 | 4695 | 4680 | 1269 |
| 564 | 20231128 | 093600 | 780270310 | 4680 | 4685 | 4685 | 4680 | 10096 |
| 565 | 20231128 | 093500 | 732984935 | 4685 | 4690 | 4690 | 4685 | 9571 |
| 566 | 20231128 | 093400 | 688111120 | 4690 | 4690 | 4690 | 4690 | 440 |
| 567 | 20231128 | 093300 | 686047520 | 4690 | 4690 | 4690 | 4690 | 1903 |
| 568 | 20231128 | 093200 | 677122450 | 4690 | 4695 | 4695 | 4690 | 3009 |
| 569 | 20231128 | 093100 | 662999295 | 4700 | 4695 | 4700 | 4695 | 6766 |
| 570 | 20231128 | 093000 | 631203305 | 4695 | 4690 | 4695 | 4690 | 12491 |
| 571 | 20231128 | 092900 | 572569915 | 4685 | 4680 | 4690 | 4680 | 567 |
| 572 | 20231128 | 092800 | 569914935 | 4685 | 4680 | 4690 | 4680 | 1695 |
| 573 | 20231128 | 092700 | 561972875 | 4695 | 4675 | 4695 | 4675 | 2539 |
| 574 | 20231128 | 092600 | 550072585 | 4675 | 4675 | 4690 | 4675 | 1240 |
| 575 | 20231128 | 092500 | 544261710 | 4675 | 4690 | 4690 | 4675 | 6000 |
| 576 | 20231128 | 092400 | 516204380 | 4690 | 4690 | 4690 | 4685 | 1222 |
| 577 | 20231128 | 092300 | 510475260 | 4685 | 4685 | 4685 | 4680 | 10598 |
| 578 | 20231128 | 092200 | 460844415 | 4685 | 4695 | 4695 | 4680 | 3443 |
| 579 | 20231128 | 092100 | 444700465 | 4695 | 4705 | 4705 | 4695 | 326 |
| 580 | 20231128 | 092000 | 443169265 | 4705 | 4690 | 4705 | 4690 | 1411 |
| 581 | 20231128 | 091900 | 436548525 | 4685 | 4695 | 4710 | 4685 | 6252 |
| 582 | 20231128 | 091800 | 407227405 | 4695 | 4715 | 4715 | 4695 | 1162 |
| 583 | 20231128 | 091700 | 401770115 | 4695 | 4720 | 4720 | 4695 | 15995 |
| 584 | 20231128 | 091600 | 326417380 | 4725 | 4720 | 4725 | 4715 | 1414 |
| 585 | 20231128 | 091500 | 319738685 | 4720 | 4725 | 4725 | 4715 | 2212 |
| 586 | 20231128 | 091400 | 309298800 | 4710 | 4715 | 4725 | 4710 | 5785 |
| 587 | 20231128 | 091300 | 282022850 | 4715 | 4710 | 4720 | 4705 | 2122 |
| 588 | 20231128 | 091200 | 272027740 | 4720 | 4710 | 4720 | 4705 | 1833 |
| 589 | 20231128 | 091100 | 263389410 | 4705 | 4710 | 4720 | 4705 | 7284 |
| 590 | 20231128 | 091000 | 229064225 | 4710 | 4705 | 4710 | 4700 | 1443 |
| 591 | 20231128 | 090900 | 222269720 | 4695 | 4680 | 4695 | 4675 | 6364 |
| 592 | 20231128 | 090800 | 192455710 | 4680 | 4695 | 4695 | 4675 | 8623 |
| 593 | 20231128 | 090700 | 152084960 | 4695 | 4700 | 4700 | 4690 | 6164 |
| 594 | 20231128 | 090600 | 123145735 | 4700 | 4720 | 4720 | 4700 | 2227 |
| 595 | 20231128 | 090500 | 112669785 | 4720 | 4720 | 4720 | 4715 | 261 |
| 596 | 20231128 | 090400 | 111438115 | 4720 | 4695 | 4720 | 4690 | 3187 |
| 597 | 20231128 | 090300 | 96429555 | 4695 | 4695 | 4700 | 4690 | 4880 |
| 598 | 20231128 | 090200 | 73515495 | 4690 | 4700 | 4700 | 4685 | 2996 |
| 599 | 20231128 | 090100 | 59468820 | 4700 | 4690 | 4700 | 4690 | 594 |
| 600 | 20231128 | 090000 | 56682700 | 4700 | 4690 | 4700 | 4690 | 11073 |