32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 3 | 20231128 | 185700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 4 | 20231128 | 185600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 5 | 20231128 | 185500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 6 | 20231128 | 185400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 7 | 20231128 | 185300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 8 | 20231128 | 185200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 9 | 20231128 | 185100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 10 | 20231128 | 185000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 11 | 20231128 | 184900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 12 | 20231128 | 184800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 13 | 20231128 | 184700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 14 | 20231128 | 184600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 15 | 20231128 | 184500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 16 | 20231128 | 184400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 17 | 20231128 | 184300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 18 | 20231128 | 184200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 19 | 20231128 | 184100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 20 | 20231128 | 184000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 21 | 20231128 | 183900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 22 | 20231128 | 183800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 23 | 20231128 | 183700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 24 | 20231128 | 183600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 25 | 20231128 | 183500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 26 | 20231128 | 183400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 27 | 20231128 | 183300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 28 | 20231128 | 183200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 29 | 20231128 | 183100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 30 | 20231128 | 183000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 31 | 20231128 | 182900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 32 | 20231128 | 182800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 33 | 20231128 | 182700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 34 | 20231128 | 182600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 35 | 20231128 | 182500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 36 | 20231128 | 182400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 37 | 20231128 | 182300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 38 | 20231128 | 182200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 39 | 20231128 | 182100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 40 | 20231128 | 182000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 41 | 20231128 | 181900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 42 | 20231128 | 181800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 43 | 20231128 | 181700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 44 | 20231128 | 181600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 45 | 20231128 | 181500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 46 | 20231128 | 181400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 47 | 20231128 | 181300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 48 | 20231128 | 181200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 49 | 20231128 | 181100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 50 | 20231128 | 181000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 51 | 20231128 | 180900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 52 | 20231128 | 180800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 53 | 20231128 | 180700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 54 | 20231128 | 180600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 55 | 20231128 | 180500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 56 | 20231128 | 180400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 57 | 20231128 | 180300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 58 | 20231128 | 180200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 59 | 20231128 | 180100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 60 | 20231128 | 180000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 61 | 20231128 | 175900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 62 | 20231128 | 175800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 63 | 20231128 | 175700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 64 | 20231128 | 175600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 65 | 20231128 | 175500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 66 | 20231128 | 175400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 67 | 20231128 | 175300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 68 | 20231128 | 175200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 69 | 20231128 | 175100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 70 | 20231128 | 175000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 71 | 20231128 | 174900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 72 | 20231128 | 174800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 73 | 20231128 | 174700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 74 | 20231128 | 174600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 75 | 20231128 | 174500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 76 | 20231128 | 174400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 77 | 20231128 | 174300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 78 | 20231128 | 174200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 79 | 20231128 | 174100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 80 | 20231128 | 174000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 81 | 20231128 | 173900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 82 | 20231128 | 173800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 83 | 20231128 | 173700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 84 | 20231128 | 173600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 85 | 20231128 | 173500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 86 | 20231128 | 173400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 87 | 20231128 | 173300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 88 | 20231128 | 173200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 89 | 20231128 | 173100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 90 | 20231128 | 173000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 91 | 20231128 | 172900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 92 | 20231128 | 172800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 93 | 20231128 | 172700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 94 | 20231128 | 172600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 95 | 20231128 | 172500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 96 | 20231128 | 172400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 97 | 20231128 | 172300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 98 | 20231128 | 172200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 99 | 20231128 | 172100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 100 | 20231128 | 172000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 101 | 20231128 | 171900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 102 | 20231128 | 171800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 103 | 20231128 | 171700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 104 | 20231128 | 171600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 105 | 20231128 | 171500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 106 | 20231128 | 171400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 107 | 20231128 | 171300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 108 | 20231128 | 171200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 109 | 20231128 | 171100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 110 | 20231128 | 171000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 111 | 20231128 | 170900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 112 | 20231128 | 170800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 113 | 20231128 | 170700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 114 | 20231128 | 170600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 115 | 20231128 | 170500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 116 | 20231128 | 170400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 117 | 20231128 | 170300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 118 | 20231128 | 170200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 119 | 20231128 | 170100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 120 | 20231128 | 170000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 121 | 20231128 | 165900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 122 | 20231128 | 165800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 123 | 20231128 | 165700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 124 | 20231128 | 165600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 125 | 20231128 | 165500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 126 | 20231128 | 165400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 127 | 20231128 | 165300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 128 | 20231128 | 165200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 129 | 20231128 | 165100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 130 | 20231128 | 165000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 131 | 20231128 | 164900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 132 | 20231128 | 164800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 133 | 20231128 | 164700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 134 | 20231128 | 164600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 135 | 20231128 | 164500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 136 | 20231128 | 164400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 137 | 20231128 | 164300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 138 | 20231128 | 164200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 139 | 20231128 | 164100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 140 | 20231128 | 164000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 141 | 20231128 | 163900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 142 | 20231128 | 163800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 143 | 20231128 | 163700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 144 | 20231128 | 163600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 145 | 20231128 | 163500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 146 | 20231128 | 163400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 147 | 20231128 | 163300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 148 | 20231128 | 163200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 149 | 20231128 | 163100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 150 | 20231128 | 163000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 151 | 20231128 | 162900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 152 | 20231128 | 162800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 153 | 20231128 | 162700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 154 | 20231128 | 162600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 155 | 20231128 | 162500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 156 | 20231128 | 162400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 157 | 20231128 | 162300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 158 | 20231128 | 162200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 159 | 20231128 | 162100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 160 | 20231128 | 162000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 161 | 20231128 | 161900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 162 | 20231128 | 161800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 163 | 20231128 | 161700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 164 | 20231128 | 161600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 165 | 20231128 | 161500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 166 | 20231128 | 161400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 167 | 20231128 | 161300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 168 | 20231128 | 161200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 169 | 20231128 | 161100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 170 | 20231128 | 161000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 171 | 20231128 | 160900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 172 | 20231128 | 160800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 173 | 20231128 | 160700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 174 | 20231128 | 160600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 175 | 20231128 | 160500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 176 | 20231128 | 160400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 177 | 20231128 | 160300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 178 | 20231128 | 160200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 179 | 20231128 | 160100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 180 | 20231128 | 160000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 181 | 20231128 | 155900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 182 | 20231128 | 155800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 183 | 20231128 | 155700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 184 | 20231128 | 155600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 185 | 20231128 | 155500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 186 | 20231128 | 155400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 187 | 20231128 | 155300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 188 | 20231128 | 155200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 189 | 20231128 | 155100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 190 | 20231128 | 155000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 191 | 20231128 | 154900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 192 | 20231128 | 154800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 193 | 20231128 | 154700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 194 | 20231128 | 154600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 195 | 20231128 | 154500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 196 | 20231128 | 154400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 197 | 20231128 | 154300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 198 | 20231128 | 154200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 199 | 20231128 | 154100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 200 | 20231128 | 154000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 201 | 20231128 | 153900 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 202 | 20231128 | 153800 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 203 | 20231128 | 153700 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 204 | 20231128 | 153600 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 205 | 20231128 | 153500 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 206 | 20231128 | 153400 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 207 | 20231128 | 153300 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 208 | 20231128 | 153200 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 209 | 20231128 | 153100 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 0 |
| 210 | 20231128 | 153000 | 1534511570 | 16220 | 16220 | 16220 | 16220 | 2349 |
| 211 | 20231128 | 152900 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 212 | 20231128 | 152800 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 213 | 20231128 | 152700 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 214 | 20231128 | 152600 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 215 | 20231128 | 152500 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 216 | 20231128 | 152400 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 217 | 20231128 | 152300 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 218 | 20231128 | 152200 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 219 | 20231128 | 152100 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 220 | 20231128 | 152000 | 1496410790 | 16230 | 16230 | 16230 | 16230 | 0 |
| 221 | 20231128 | 151900 | 1496410790 | 16230 | 16210 | 16230 | 16210 | 590 |
| 222 | 20231128 | 151800 | 1486845060 | 16210 | 16210 | 16220 | 16210 | 171 |
| 223 | 20231128 | 151700 | 1484072720 | 16210 | 16220 | 16230 | 16210 | 338 |
| 224 | 20231128 | 151600 | 1478592370 | 16210 | 16210 | 16220 | 16210 | 151 |
| 225 | 20231128 | 151500 | 1476144520 | 16220 | 16220 | 16220 | 16210 | 525 |
| 226 | 20231128 | 151400 | 1467630980 | 16210 | 16220 | 16220 | 16210 | 380 |
| 227 | 20231128 | 151300 | 1461468150 | 16220 | 16210 | 16220 | 16210 | 585 |
| 228 | 20231128 | 151200 | 1451985010 | 16210 | 16200 | 16210 | 16200 | 214 |
| 229 | 20231128 | 151100 | 1448517050 | 16200 | 16200 | 16210 | 16200 | 552 |
| 230 | 20231128 | 151000 | 1439574280 | 16200 | 16210 | 16210 | 16200 | 201 |
| 231 | 20231128 | 150900 | 1436317770 | 16210 | 16210 | 16210 | 16200 | 159 |
| 232 | 20231128 | 150800 | 1433741130 | 16210 | 16210 | 16210 | 16200 | 221 |
| 233 | 20231128 | 150700 | 1430159730 | 16200 | 16210 | 16210 | 16200 | 426 |
| 234 | 20231128 | 150600 | 1423254280 | 16210 | 16210 | 16210 | 16200 | 260 |
| 235 | 20231128 | 150500 | 1419039700 | 16210 | 16220 | 16220 | 16210 | 18 |
| 236 | 20231128 | 150400 | 1418747750 | 16210 | 16200 | 16210 | 16200 | 516 |
| 237 | 20231128 | 150300 | 1410384780 | 16210 | 16210 | 16210 | 16200 | 56 |
| 238 | 20231128 | 150200 | 1409477030 | 16210 | 16210 | 16210 | 16200 | 139 |
| 239 | 20231128 | 150100 | 1407224670 | 16210 | 16210 | 16220 | 16200 | 133 |
| 240 | 20231128 | 150000 | 1405068980 | 16210 | 16210 | 16210 | 16200 | 114 |
| 241 | 20231128 | 145900 | 1403221050 | 16210 | 16220 | 16220 | 16200 | 89 |
| 242 | 20231128 | 145800 | 1401778900 | 16200 | 16210 | 16210 | 16200 | 94 |
| 243 | 20231128 | 145700 | 1400255170 | 16210 | 16210 | 16210 | 16210 | 275 |
| 244 | 20231128 | 145600 | 1395797420 | 16210 | 16210 | 16210 | 16210 | 17 |
| 245 | 20231128 | 145500 | 1395521850 | 16210 | 16200 | 16220 | 16200 | 58 |
| 246 | 20231128 | 145400 | 1394581670 | 16200 | 16210 | 16210 | 16200 | 100 |
| 247 | 20231128 | 145300 | 1392961630 | 16200 | 16200 | 16200 | 16200 | 2 |
| 248 | 20231128 | 145200 | 1392929230 | 16210 | 16220 | 16220 | 16200 | 414 |
| 249 | 20231128 | 145100 | 1386217960 | 16200 | 16200 | 16200 | 16200 | 65 |
| 250 | 20231128 | 145000 | 1385164960 | 16200 | 16200 | 16210 | 16200 | 122 |
| 251 | 20231128 | 144900 | 1383188300 | 16200 | 16210 | 16210 | 16200 | 1327 |
| 252 | 20231128 | 144800 | 1361678490 | 16210 | 16220 | 16220 | 16210 | 184 |
| 253 | 20231128 | 144700 | 1358695680 | 16220 | 16220 | 16220 | 16210 | 44 |
| 254 | 20231128 | 144600 | 1357982420 | 16220 | 16220 | 16220 | 16220 | 25 |
| 255 | 20231128 | 144500 | 1357576920 | 16220 | 16240 | 16240 | 16220 | 895 |
| 256 | 20231128 | 144400 | 1343052780 | 16230 | 16230 | 16230 | 16230 | 0 |
| 257 | 20231128 | 144300 | 1343052780 | 16230 | 16230 | 16240 | 16230 | 169 |
| 258 | 20231128 | 144200 | 1340309450 | 16240 | 16240 | 16240 | 16230 | 114 |
| 259 | 20231128 | 144100 | 1338458600 | 16230 | 16240 | 16240 | 16230 | 68 |
| 260 | 20231128 | 144000 | 1337354680 | 16240 | 16230 | 16240 | 16230 | 40 |
| 261 | 20231128 | 143900 | 1336705160 | 16230 | 16230 | 16230 | 16230 | 0 |
| 262 | 20231128 | 143800 | 1336705160 | 16230 | 16240 | 16240 | 16230 | 272 |
| 263 | 20231128 | 143700 | 1332290500 | 16230 | 16230 | 16230 | 16230 | 172 |
| 264 | 20231128 | 143600 | 1329498940 | 16220 | 16220 | 16230 | 16220 | 134 |
| 265 | 20231128 | 143500 | 1327325360 | 16230 | 16220 | 16230 | 16220 | 164 |
| 266 | 20231128 | 143400 | 1324664400 | 16220 | 16220 | 16220 | 16220 | 48 |
| 267 | 20231128 | 143300 | 1323885840 | 16220 | 16220 | 16230 | 16220 | 145 |
| 268 | 20231128 | 143200 | 1321533890 | 16230 | 16230 | 16230 | 16220 | 33 |
| 269 | 20231128 | 143100 | 1320998560 | 16230 | 16220 | 16240 | 16220 | 56 |
| 270 | 20231128 | 143000 | 1320090020 | 16220 | 16220 | 16220 | 16210 | 79 |
| 271 | 20231128 | 142900 | 1318809210 | 16220 | 16250 | 16250 | 16220 | 149 |
| 272 | 20231128 | 142800 | 1316390790 | 16250 | 16250 | 16250 | 16240 | 54 |
| 273 | 20231128 | 142700 | 1315513640 | 16240 | 16250 | 16250 | 16240 | 84 |
| 274 | 20231128 | 142600 | 1314149340 | 16250 | 16210 | 16250 | 16210 | 83 |
| 275 | 20231128 | 142500 | 1312802050 | 16240 | 16210 | 16240 | 16210 | 97 |
| 276 | 20231128 | 142400 | 1311228090 | 16240 | 16230 | 16240 | 16220 | 656 |
| 277 | 20231128 | 142300 | 1300587510 | 16230 | 16230 | 16230 | 16220 | 47 |
| 278 | 20231128 | 142200 | 1299824970 | 16230 | 16220 | 16230 | 16220 | 117 |
| 279 | 20231128 | 142100 | 1297927200 | 16230 | 16230 | 16230 | 16220 | 35 |
| 280 | 20231128 | 142000 | 1297359390 | 16220 | 16230 | 16230 | 16220 | 59 |
| 281 | 20231128 | 141900 | 1296402370 | 16220 | 16230 | 16230 | 16220 | 195 |
| 282 | 20231128 | 141800 | 1293239240 | 16220 | 16230 | 16230 | 16220 | 30 |
| 283 | 20231128 | 141700 | 1292752610 | 16220 | 16230 | 16230 | 16220 | 184 |
| 284 | 20231128 | 141600 | 1289767680 | 16230 | 16230 | 16230 | 16220 | 20 |
| 285 | 20231128 | 141500 | 1289443090 | 16220 | 16220 | 16230 | 16220 | 192 |
| 286 | 20231128 | 141400 | 1286328480 | 16230 | 16230 | 16230 | 16230 | 57 |
| 287 | 20231128 | 141300 | 1285403370 | 16230 | 16230 | 16230 | 16220 | 84 |
| 288 | 20231128 | 141200 | 1284040430 | 16230 | 16220 | 16230 | 16220 | 709 |
| 289 | 20231128 | 141100 | 1272540410 | 16230 | 16230 | 16230 | 16220 | 115 |
| 290 | 20231128 | 141000 | 1270674560 | 16230 | 16240 | 16240 | 16220 | 41 |
| 291 | 20231128 | 140900 | 1270009450 | 16220 | 16230 | 16240 | 16220 | 91 |
| 292 | 20231128 | 140800 | 1268532720 | 16230 | 16240 | 16240 | 16220 | 109 |
| 293 | 20231128 | 140700 | 1266764240 | 16240 | 16240 | 16240 | 16220 | 76 |
| 294 | 20231128 | 140600 | 1265530900 | 16220 | 16230 | 16240 | 16220 | 722 |
| 295 | 20231128 | 140500 | 1253813480 | 16250 | 16260 | 16260 | 16230 | 33 |
| 296 | 20231128 | 140400 | 1253277720 | 16230 | 16230 | 16250 | 16230 | 555 |
| 297 | 20231128 | 140300 | 1244269610 | 16230 | 16240 | 16240 | 16230 | 284 |
| 298 | 20231128 | 140200 | 1239658450 | 16250 | 16240 | 16250 | 16240 | 14 |
| 299 | 20231128 | 140100 | 1239431020 | 16250 | 16230 | 16250 | 16230 | 391 |
| 300 | 20231128 | 140000 | 1233081770 | 16230 | 16230 | 16240 | 16230 | 74 |
| 301 | 20231128 | 135900 | 1231880700 | 16240 | 16230 | 16240 | 16230 | 124 |
| 302 | 20231128 | 135800 | 1229868090 | 16230 | 16250 | 16250 | 16230 | 32 |
| 303 | 20231128 | 135700 | 1229348670 | 16250 | 16240 | 16250 | 16230 | 48 |
| 304 | 20231128 | 135600 | 1228569060 | 16240 | 16240 | 16240 | 16230 | 185 |
| 305 | 20231128 | 135500 | 1225565930 | 16230 | 16230 | 16240 | 16230 | 83 |
| 306 | 20231128 | 135400 | 1224218280 | 16240 | 16240 | 16240 | 16230 | 109 |
| 307 | 20231128 | 135300 | 1222448870 | 16240 | 16240 | 16240 | 16230 | 96 |
| 308 | 20231128 | 135200 | 1220890170 | 16230 | 16230 | 16240 | 16230 | 50 |
| 309 | 20231128 | 135100 | 1220078660 | 16230 | 16240 | 16240 | 16230 | 147 |
| 310 | 20231128 | 135000 | 1217692750 | 16230 | 16230 | 16230 | 16230 | 68 |
| 311 | 20231128 | 134900 | 1216589110 | 16230 | 16230 | 16230 | 16230 | 25 |
| 312 | 20231128 | 134800 | 1216183360 | 16240 | 16240 | 16240 | 16240 | 17 |
| 313 | 20231128 | 134700 | 1215907280 | 16240 | 16230 | 16240 | 16230 | 174 |
| 314 | 20231128 | 134600 | 1213082730 | 16230 | 16230 | 16230 | 16230 | 43 |
| 315 | 20231128 | 134500 | 1212384840 | 16240 | 16230 | 16240 | 16230 | 208 |
| 316 | 20231128 | 134400 | 1209008520 | 16230 | 16230 | 16240 | 16230 | 123 |
| 317 | 20231128 | 134300 | 1207012220 | 16240 | 16240 | 16240 | 16240 | 19 |
| 318 | 20231128 | 134200 | 1206703660 | 16230 | 16240 | 16240 | 16230 | 129 |
| 319 | 20231128 | 134100 | 1204608880 | 16240 | 16240 | 16240 | 16240 | 0 |
| 320 | 20231128 | 134000 | 1204608880 | 16240 | 16230 | 16240 | 16230 | 216 |
| 321 | 20231128 | 133900 | 1201102250 | 16240 | 16230 | 16240 | 16230 | 49 |
| 322 | 20231128 | 133800 | 1200306800 | 16230 | 16230 | 16230 | 16230 | 347 |
| 323 | 20231128 | 133700 | 1194674990 | 16240 | 16230 | 16240 | 16230 | 169 |
| 324 | 20231128 | 133600 | 1191931800 | 16230 | 16230 | 16230 | 16230 | 27 |
| 325 | 20231128 | 133500 | 1191493590 | 16230 | 16240 | 16240 | 16230 | 135 |
| 326 | 20231128 | 133400 | 1189302370 | 16230 | 16240 | 16240 | 16230 | 30 |
| 327 | 20231128 | 133300 | 1188815460 | 16230 | 16240 | 16240 | 16230 | 122 |
| 328 | 20231128 | 133200 | 1186834660 | 16240 | 16230 | 16240 | 16230 | 72 |
| 329 | 20231128 | 133100 | 1185665650 | 16240 | 16230 | 16240 | 16230 | 45 |
| 330 | 20231128 | 133000 | 1184935120 | 16240 | 16240 | 16240 | 16240 | 66 |
| 331 | 20231128 | 132900 | 1183863280 | 16230 | 16240 | 16240 | 16230 | 28 |
| 332 | 20231128 | 132800 | 1183408820 | 16240 | 16240 | 16250 | 16230 | 179 |
| 333 | 20231128 | 132700 | 1180502270 | 16250 | 16240 | 16250 | 16240 | 26 |
| 334 | 20231128 | 132600 | 1180080020 | 16250 | 16250 | 16250 | 16240 | 97 |
| 335 | 20231128 | 132500 | 1178504720 | 16240 | 16240 | 16240 | 16240 | 25 |
| 336 | 20231128 | 132400 | 1178098720 | 16250 | 16250 | 16250 | 16230 | 27 |
| 337 | 20231128 | 132300 | 1177660290 | 16240 | 16230 | 16240 | 16230 | 214 |
| 338 | 20231128 | 132200 | 1174186050 | 16240 | 16240 | 16240 | 16240 | 0 |
| 339 | 20231128 | 132100 | 1174186050 | 16240 | 16240 | 16240 | 16240 | 37 |
| 340 | 20231128 | 132000 | 1173585170 | 16250 | 16240 | 16250 | 16230 | 260 |
| 341 | 20231128 | 131900 | 1169362870 | 16240 | 16250 | 16250 | 16230 | 59 |
| 342 | 20231128 | 131800 | 1168405060 | 16240 | 16250 | 16250 | 16240 | 162 |
| 343 | 20231128 | 131700 | 1165774150 | 16240 | 16240 | 16240 | 16240 | 25 |
| 344 | 20231128 | 131600 | 1165368150 | 16240 | 16240 | 16240 | 16240 | 101 |
| 345 | 20231128 | 131500 | 1163727910 | 16240 | 16240 | 16250 | 16240 | 278 |
| 346 | 20231128 | 131400 | 1159213180 | 16240 | 16240 | 16240 | 16240 | 270 |
| 347 | 20231128 | 131300 | 1154828380 | 16240 | 16240 | 16240 | 16240 | 28 |
| 348 | 20231128 | 131200 | 1154373660 | 16250 | 16240 | 16250 | 16240 | 626 |
| 349 | 20231128 | 131100 | 1144207410 | 16240 | 16240 | 16240 | 16240 | 26 |
| 350 | 20231128 | 131000 | 1143785170 | 16250 | 16240 | 16250 | 16240 | 50 |
| 351 | 20231128 | 130900 | 1142973100 | 16240 | 16250 | 16250 | 16240 | 169 |
| 352 | 20231128 | 130800 | 1140228340 | 16240 | 16240 | 16250 | 16240 | 81 |
| 353 | 20231128 | 130700 | 1138912600 | 16250 | 16250 | 16250 | 16240 | 193 |
| 354 | 20231128 | 130600 | 1135777450 | 16250 | 16250 | 16250 | 16250 | 1 |
| 355 | 20231128 | 130500 | 1135761200 | 16240 | 16240 | 16240 | 16240 | 18 |
| 356 | 20231128 | 130400 | 1135468880 | 16260 | 16260 | 16260 | 16260 | 2 |
| 357 | 20231128 | 130300 | 1135436360 | 16260 | 16250 | 16260 | 16240 | 195 |
| 358 | 20231128 | 130200 | 1132267480 | 16250 | 16250 | 16250 | 16250 | 124 |
| 359 | 20231128 | 130100 | 1130252480 | 16260 | 16260 | 16260 | 16260 | 4 |
| 360 | 20231128 | 130000 | 1130187440 | 16250 | 16250 | 16250 | 16240 | 227 |
| 361 | 20231128 | 125900 | 1126500000 | 16250 | 16240 | 16250 | 16240 | 47 |
| 362 | 20231128 | 125800 | 1125736540 | 16250 | 16240 | 16250 | 16240 | 122 |
| 363 | 20231128 | 125700 | 1123755160 | 16250 | 16240 | 16250 | 16240 | 29 |
| 364 | 20231128 | 125600 | 1123284160 | 16240 | 16240 | 16250 | 16240 | 30 |
| 365 | 20231128 | 125500 | 1122796950 | 16240 | 16240 | 16250 | 16240 | 612 |
| 366 | 20231128 | 125400 | 1112858020 | 16240 | 16250 | 16250 | 16240 | 93 |
| 367 | 20231128 | 125300 | 1111347060 | 16250 | 16250 | 16250 | 16240 | 431 |
| 368 | 20231128 | 125200 | 1104347180 | 16260 | 16240 | 16260 | 16240 | 50 |
| 369 | 20231128 | 125100 | 1103534820 | 16240 | 16260 | 16260 | 16240 | 1518 |
| 370 | 20231128 | 125000 | 1078873830 | 16250 | 16260 | 16260 | 16250 | 49 |
| 371 | 20231128 | 124900 | 1078077570 | 16260 | 16260 | 16260 | 16250 | 34 |
| 372 | 20231128 | 124800 | 1077525010 | 16250 | 16250 | 16250 | 16250 | 101 |
| 373 | 20231128 | 124700 | 1075883760 | 16250 | 16260 | 16260 | 16250 | 71 |
| 374 | 20231128 | 124600 | 1074729840 | 16260 | 16260 | 16260 | 16260 | 26 |
| 375 | 20231128 | 124500 | 1074307080 | 16260 | 16250 | 16260 | 16250 | 71 |
| 376 | 20231128 | 124400 | 1073152910 | 16260 | 16260 | 16260 | 16250 | 149 |
| 377 | 20231128 | 124300 | 1070731570 | 16260 | 16250 | 16260 | 16250 | 1588 |
| 378 | 20231128 | 124200 | 1044923770 | 16260 | 16250 | 16260 | 16250 | 221 |
| 379 | 20231128 | 124100 | 1041331520 | 16250 | 16250 | 16260 | 16250 | 93 |
| 380 | 20231128 | 124000 | 1039820030 | 16250 | 16260 | 16260 | 16250 | 39 |
| 381 | 20231128 | 123900 | 1039186150 | 16250 | 16260 | 16260 | 16250 | 825 |
| 382 | 20231128 | 123800 | 1025776120 | 16260 | 16270 | 16270 | 16260 | 68 |
| 383 | 20231128 | 123700 | 1024670080 | 16270 | 16280 | 16280 | 16260 | 115 |
| 384 | 20231128 | 123600 | 1022798890 | 16280 | 16280 | 16280 | 16280 | 1 |
| 385 | 20231128 | 123500 | 1022782610 | 16260 | 16260 | 16260 | 16250 | 209 |
| 386 | 20231128 | 123400 | 1019384530 | 16260 | 16250 | 16260 | 16250 | 28 |
| 387 | 20231128 | 123300 | 1018929520 | 16250 | 16260 | 16270 | 16250 | 798 |
| 388 | 20231128 | 123200 | 1005957630 | 16260 | 16260 | 16260 | 16260 | 150 |
| 389 | 20231128 | 123100 | 1003518630 | 16260 | 16270 | 16280 | 16260 | 37 |
| 390 | 20231128 | 123000 | 1002916890 | 16260 | 16270 | 16270 | 16260 | 187 |
| 391 | 20231128 | 122900 | 999874720 | 16270 | 16260 | 16280 | 16260 | 165 |
| 392 | 20231128 | 122800 | 997190450 | 16270 | 16260 | 16270 | 16260 | 75 |
| 393 | 20231128 | 122700 | 995970500 | 16260 | 16260 | 16290 | 16260 | 72 |
| 394 | 20231128 | 122600 | 994799380 | 16260 | 16280 | 16280 | 16260 | 211 |
| 395 | 20231128 | 122500 | 991364930 | 16280 | 16280 | 16290 | 16280 | 148 |
| 396 | 20231128 | 122400 | 988955470 | 16290 | 16280 | 16290 | 16280 | 106 |
| 397 | 20231128 | 122300 | 987229230 | 16290 | 16280 | 16300 | 16280 | 24 |
| 398 | 20231128 | 122200 | 986838430 | 16300 | 16300 | 16300 | 16300 | 0 |
| 399 | 20231128 | 122100 | 986838430 | 16300 | 16270 | 16300 | 16270 | 684 |
| 400 | 20231128 | 122000 | 975703370 | 16270 | 16270 | 16270 | 16270 | 113 |
| 401 | 20231128 | 121900 | 973864860 | 16270 | 16270 | 16270 | 16270 | 149 |
| 402 | 20231128 | 121800 | 971440630 | 16260 | 16260 | 16260 | 16260 | 153 |
| 403 | 20231128 | 121700 | 968952850 | 16260 | 16270 | 16270 | 16260 | 73 |
| 404 | 20231128 | 121600 | 967765720 | 16260 | 16260 | 16260 | 16260 | 518 |
| 405 | 20231128 | 121500 | 959343040 | 16260 | 16260 | 16260 | 16260 | 54 |
| 406 | 20231128 | 121400 | 958465000 | 16270 | 16270 | 16270 | 16270 | 35 |
| 407 | 20231128 | 121300 | 957895550 | 16270 | 16270 | 16270 | 16270 | 239 |
| 408 | 20231128 | 121200 | 954007020 | 16280 | 16270 | 16280 | 16270 | 32 |
| 409 | 20231128 | 121100 | 953486360 | 16280 | 16280 | 16280 | 16270 | 172 |
| 410 | 20231128 | 121000 | 950687480 | 16270 | 16280 | 16280 | 16270 | 89 |
| 411 | 20231128 | 120900 | 949239360 | 16270 | 16280 | 16280 | 16270 | 36 |
| 412 | 20231128 | 120800 | 948653520 | 16280 | 16280 | 16290 | 16270 | 55 |
| 413 | 20231128 | 120700 | 947758100 | 16280 | 16280 | 16280 | 16280 | 17 |
| 414 | 20231128 | 120600 | 947481340 | 16280 | 16280 | 16280 | 16270 | 395 |
| 415 | 20231128 | 120500 | 941051820 | 16280 | 16280 | 16280 | 16270 | 33 |
| 416 | 20231128 | 120400 | 940514860 | 16270 | 16270 | 16290 | 16270 | 173 |
| 417 | 20231128 | 120300 | 937699950 | 16300 | 16350 | 16350 | 16260 | 3647 |
| 418 | 20231128 | 120200 | 878297430 | 16350 | 16370 | 16370 | 16350 | 36 |
| 419 | 20231128 | 120100 | 877708810 | 16340 | 16340 | 16380 | 16340 | 190 |
| 420 | 20231128 | 120000 | 874602030 | 16340 | 16340 | 16340 | 16340 | 61 |
| 421 | 20231128 | 115900 | 873605290 | 16340 | 16340 | 16340 | 16340 | 18 |
| 422 | 20231128 | 115800 | 873311170 | 16340 | 16340 | 16340 | 16340 | 149 |
| 423 | 20231128 | 115700 | 870876510 | 16340 | 16350 | 16350 | 16340 | 160 |
| 424 | 20231128 | 115600 | 868260890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 425 | 20231128 | 115500 | 868260890 | 16340 | 16340 | 16340 | 16340 | 153 |
| 426 | 20231128 | 115400 | 865760870 | 16340 | 16340 | 16340 | 16340 | 18 |
| 427 | 20231128 | 115300 | 865466750 | 16350 | 16340 | 16350 | 16340 | 177 |
| 428 | 20231128 | 115200 | 862574550 | 16350 | 16350 | 16350 | 16350 | 25 |
| 429 | 20231128 | 115100 | 862165800 | 16350 | 16350 | 16350 | 16330 | 82 |
| 430 | 20231128 | 115000 | 860826020 | 16350 | 16340 | 16350 | 16340 | 174 |
| 431 | 20231128 | 114900 | 857981300 | 16350 | 16340 | 16350 | 16340 | 70 |
| 432 | 20231128 | 114800 | 856836810 | 16350 | 16360 | 16360 | 16350 | 39 |
| 433 | 20231128 | 114700 | 856198860 | 16350 | 16340 | 16350 | 16340 | 276 |
| 434 | 20231128 | 114600 | 851687590 | 16340 | 16330 | 16340 | 16330 | 224 |
| 435 | 20231128 | 114500 | 848029450 | 16330 | 16330 | 16330 | 16330 | 18 |
| 436 | 20231128 | 114400 | 847735510 | 16340 | 16340 | 16340 | 16340 | 2 |
| 437 | 20231128 | 114300 | 847702830 | 16330 | 16330 | 16330 | 16330 | 92 |
| 438 | 20231128 | 114200 | 846200470 | 16340 | 16340 | 16340 | 16340 | 1 |
| 439 | 20231128 | 114100 | 846184130 | 16340 | 16340 | 16340 | 16340 | 488 |
| 440 | 20231128 | 114000 | 838210210 | 16340 | 16350 | 16350 | 16340 | 99 |
| 441 | 20231128 | 113900 | 836591740 | 16350 | 16350 | 16350 | 16350 | 71 |
| 442 | 20231128 | 113800 | 835430890 | 16350 | 16330 | 16350 | 16330 | 297 |
| 443 | 20231128 | 113700 | 830577320 | 16320 | 16320 | 16320 | 16320 | 0 |
| 444 | 20231128 | 113600 | 830577320 | 16320 | 16330 | 16350 | 16320 | 157 |
| 445 | 20231128 | 113500 | 828014210 | 16350 | 16310 | 16350 | 16310 | 952 |
| 446 | 20231128 | 113400 | 812478440 | 16310 | 16300 | 16310 | 16300 | 353 |
| 447 | 20231128 | 113300 | 806724220 | 16300 | 16300 | 16300 | 16290 | 87 |
| 448 | 20231128 | 113200 | 805306620 | 16280 | 16270 | 16280 | 16260 | 594 |
| 449 | 20231128 | 113100 | 795639990 | 16270 | 16270 | 16270 | 16260 | 34 |
| 450 | 20231128 | 113000 | 795086990 | 16270 | 16270 | 16270 | 16260 | 33 |
| 451 | 20231128 | 112900 | 794550090 | 16260 | 16270 | 16270 | 16260 | 145 |
| 452 | 20231128 | 112800 | 792192200 | 16260 | 16260 | 16260 | 16260 | 882 |
| 453 | 20231128 | 112700 | 777850880 | 16250 | 16260 | 16260 | 16250 | 3575 |
| 454 | 20231128 | 112600 | 719731980 | 16250 | 16250 | 16250 | 16240 | 220 |
| 455 | 20231128 | 112500 | 716157760 | 16240 | 16260 | 16260 | 16240 | 62 |
| 456 | 20231128 | 112400 | 715150340 | 16250 | 16250 | 16260 | 16250 | 301 |
| 457 | 20231128 | 112300 | 710259080 | 16260 | 16250 | 16260 | 16250 | 39 |
| 458 | 20231128 | 112200 | 709625130 | 16250 | 16250 | 16250 | 16250 | 18 |
| 459 | 20231128 | 112100 | 709332630 | 16240 | 16240 | 16250 | 16240 | 23 |
| 460 | 20231128 | 112000 | 708959080 | 16240 | 16250 | 16250 | 16240 | 532 |
| 461 | 20231128 | 111900 | 700316800 | 16250 | 16260 | 16260 | 16240 | 154 |
| 462 | 20231128 | 111800 | 697815320 | 16240 | 16240 | 16240 | 16240 | 1 |
| 463 | 20231128 | 111700 | 697799080 | 16240 | 16250 | 16250 | 16240 | 366 |
| 464 | 20231128 | 111600 | 691852730 | 16260 | 16260 | 16260 | 16260 | 0 |
| 465 | 20231128 | 111500 | 691852730 | 16260 | 16250 | 16260 | 16250 | 5 |
| 466 | 20231128 | 111400 | 691771470 | 16250 | 16250 | 16250 | 16250 | 1 |
| 467 | 20231128 | 111300 | 691755220 | 16250 | 16260 | 16260 | 16250 | 85 |
| 468 | 20231128 | 111200 | 690373630 | 16260 | 16250 | 16260 | 16240 | 23 |
| 469 | 20231128 | 111100 | 690000050 | 16240 | 16270 | 16270 | 16240 | 1406 |
| 470 | 20231128 | 111000 | 667147720 | 16280 | 16280 | 16280 | 16280 | 18 |
| 471 | 20231128 | 110900 | 666854680 | 16270 | 16270 | 16270 | 16270 | 181 |
| 472 | 20231128 | 110800 | 663909810 | 16270 | 16280 | 16280 | 16260 | 88 |
| 473 | 20231128 | 110700 | 662477550 | 16270 | 16260 | 16270 | 16260 | 73 |
| 474 | 20231128 | 110600 | 661290340 | 16270 | 16260 | 16270 | 16260 | 126 |
| 475 | 20231128 | 110500 | 659241000 | 16260 | 16260 | 16260 | 16260 | 1 |
| 476 | 20231128 | 110400 | 659224740 | 16270 | 16270 | 16270 | 16270 | 34 |
| 477 | 20231128 | 110300 | 658671560 | 16250 | 16250 | 16260 | 16240 | 93 |
| 478 | 20231128 | 110200 | 657160660 | 16270 | 16270 | 16270 | 16270 | 1 |
| 479 | 20231128 | 110100 | 657144390 | 16250 | 16270 | 16270 | 16250 | 76 |
| 480 | 20231128 | 110000 | 655908390 | 16270 | 16270 | 16270 | 16270 | 50 |
| 481 | 20231128 | 105900 | 655094890 | 16250 | 16280 | 16280 | 16250 | 2 |
| 482 | 20231128 | 105800 | 655062360 | 16280 | 16250 | 16280 | 16250 | 33 |
| 483 | 20231128 | 105700 | 654525660 | 16270 | 16270 | 16270 | 16270 | 16 |
| 484 | 20231128 | 105600 | 654265340 | 16240 | 16250 | 16270 | 16240 | 137 |
| 485 | 20231128 | 105500 | 652039610 | 16240 | 16260 | 16260 | 16240 | 457 |
| 486 | 20231128 | 105400 | 644615070 | 16250 | 16260 | 16270 | 16250 | 179 |
| 487 | 20231128 | 105300 | 641705510 | 16250 | 16270 | 16270 | 16250 | 881 |
| 488 | 20231128 | 105200 | 627382950 | 16260 | 16260 | 16260 | 16260 | 5 |
| 489 | 20231128 | 105100 | 627301650 | 16270 | 16270 | 16270 | 16260 | 291 |
| 490 | 20231128 | 105000 | 622568280 | 16270 | 16280 | 16280 | 16270 | 169 |
| 491 | 20231128 | 104900 | 619817270 | 16280 | 16280 | 16280 | 16280 | 18 |
| 492 | 20231128 | 104800 | 619524230 | 16280 | 16280 | 16280 | 16280 | 0 |
| 493 | 20231128 | 104700 | 619524230 | 16280 | 16280 | 16280 | 16280 | 10 |
| 494 | 20231128 | 104600 | 619361430 | 16270 | 16270 | 16270 | 16270 | 194 |
| 495 | 20231128 | 104500 | 616205050 | 16270 | 16270 | 16270 | 16260 | 25 |
| 496 | 20231128 | 104400 | 615798400 | 16260 | 16260 | 16260 | 16260 | 18 |
| 497 | 20231128 | 104300 | 615505720 | 16270 | 16270 | 16270 | 16270 | 8 |
| 498 | 20231128 | 104200 | 615375560 | 16300 | 16300 | 16300 | 16260 | 2683 |
| 499 | 20231128 | 104100 | 571703250 | 16300 | 16300 | 16300 | 16290 | 90 |
| 500 | 20231128 | 104000 | 570236850 | 16300 | 16300 | 16300 | 16290 | 75 |
| 501 | 20231128 | 103900 | 569014360 | 16290 | 16290 | 16290 | 16290 | 18 |
| 502 | 20231128 | 103800 | 568721140 | 16300 | 16300 | 16300 | 16300 | 8 |
| 503 | 20231128 | 103700 | 568590740 | 16300 | 16300 | 16300 | 16300 | 5 |
| 504 | 20231128 | 103600 | 568509240 | 16300 | 16300 | 16300 | 16300 | 13 |
| 505 | 20231128 | 103500 | 568297340 | 16300 | 16310 | 16310 | 16300 | 20 |
| 506 | 20231128 | 103400 | 567971290 | 16300 | 16300 | 16310 | 16300 | 25 |
| 507 | 20231128 | 103300 | 567563740 | 16310 | 16290 | 16310 | 16290 | 7 |
| 508 | 20231128 | 103200 | 567449600 | 16290 | 16290 | 16300 | 16290 | 8 |
| 509 | 20231128 | 103100 | 567319230 | 16280 | 16310 | 16310 | 16280 | 885 |
| 510 | 20231128 | 103000 | 552909540 | 16300 | 16280 | 16300 | 16280 | 138 |
| 511 | 20231128 | 102900 | 550662700 | 16280 | 16300 | 16300 | 16280 | 155 |
| 512 | 20231128 | 102800 | 548138020 | 16290 | 16290 | 16290 | 16290 | 144 |
| 513 | 20231128 | 102700 | 545792260 | 16290 | 16290 | 16290 | 16280 | 9 |
| 514 | 20231128 | 102600 | 545645660 | 16280 | 16290 | 16290 | 16280 | 38 |
| 515 | 20231128 | 102500 | 545026970 | 16290 | 16290 | 16290 | 16280 | 51 |
| 516 | 20231128 | 102400 | 544196360 | 16290 | 16280 | 16290 | 16280 | 245 |
| 517 | 20231128 | 102300 | 540207610 | 16290 | 16310 | 16310 | 16290 | 59 |
| 518 | 20231128 | 102200 | 539246400 | 16310 | 16300 | 16310 | 16290 | 334 |
| 519 | 20231128 | 102100 | 533800660 | 16300 | 16290 | 16300 | 16290 | 22 |
| 520 | 20231128 | 102000 | 533442230 | 16290 | 16300 | 16300 | 16290 | 29 |
| 521 | 20231128 | 101900 | 532969710 | 16300 | 16300 | 16300 | 16300 | 15 |
| 522 | 20231128 | 101800 | 532725210 | 16290 | 16280 | 16290 | 16280 | 259 |
| 523 | 20231128 | 101700 | 528507090 | 16280 | 16280 | 16280 | 16270 | 155 |
| 524 | 20231128 | 101600 | 525984130 | 16270 | 16270 | 16290 | 16270 | 252 |
| 525 | 20231128 | 101500 | 521883960 | 16290 | 16280 | 16290 | 16280 | 155 |
| 526 | 20231128 | 101400 | 519359510 | 16280 | 16280 | 16280 | 16280 | 125 |
| 527 | 20231128 | 101300 | 517324510 | 16280 | 16310 | 16310 | 16280 | 78 |
| 528 | 20231128 | 101200 | 516053720 | 16300 | 16290 | 16300 | 16290 | 213 |
| 529 | 20231128 | 101100 | 512583630 | 16270 | 16280 | 16290 | 16270 | 450 |
| 530 | 20231128 | 101000 | 505261550 | 16270 | 16270 | 16310 | 16270 | 60 |
| 531 | 20231128 | 100900 | 504285080 | 16270 | 16310 | 16310 | 16270 | 145 |
| 532 | 20231128 | 100800 | 501924910 | 16300 | 16280 | 16300 | 16280 | 77 |
| 533 | 20231128 | 100700 | 500671050 | 16300 | 16290 | 16300 | 16270 | 346 |
| 534 | 20231128 | 100600 | 495039290 | 16290 | 16280 | 16290 | 16270 | 172 |
| 535 | 20231128 | 100500 | 492239720 | 16270 | 16270 | 16280 | 16270 | 173 |
| 536 | 20231128 | 100400 | 489424790 | 16280 | 16280 | 16290 | 16280 | 164 |
| 537 | 20231128 | 100300 | 486754820 | 16280 | 16290 | 16290 | 16270 | 1841 |
| 538 | 20231128 | 100200 | 456777830 | 16300 | 16300 | 16300 | 16290 | 1301 |
| 539 | 20231128 | 100100 | 435573200 | 16310 | 16310 | 16310 | 16310 | 58 |
| 540 | 20231128 | 100000 | 434627220 | 16310 | 16310 | 16310 | 16310 | 9 |
| 541 | 20231128 | 095900 | 434480430 | 16300 | 16310 | 16310 | 16300 | 429 |
| 542 | 20231128 | 095800 | 427485350 | 16320 | 16320 | 16320 | 16310 | 196 |
| 543 | 20231128 | 095700 | 424287670 | 16320 | 16320 | 16320 | 16320 | 163 |
| 544 | 20231128 | 095600 | 421627510 | 16310 | 16320 | 16320 | 16310 | 126 |
| 545 | 20231128 | 095500 | 419572440 | 16320 | 16340 | 16340 | 16320 | 481 |
| 546 | 20231128 | 095400 | 411721480 | 16340 | 16340 | 16340 | 16340 | 52 |
| 547 | 20231128 | 095300 | 410871800 | 16350 | 16350 | 16350 | 16350 | 20 |
| 548 | 20231128 | 095200 | 410544800 | 16350 | 16330 | 16350 | 16320 | 475 |
| 549 | 20231128 | 095100 | 402780400 | 16320 | 16310 | 16320 | 16310 | 784 |
| 550 | 20231128 | 095000 | 389991350 | 16310 | 16290 | 16320 | 16290 | 643 |
| 551 | 20231128 | 094900 | 379508980 | 16300 | 16300 | 16300 | 16290 | 401 |
| 552 | 20231128 | 094800 | 372975680 | 16290 | 16330 | 16340 | 16270 | 4711 |
| 553 | 20231128 | 094700 | 296181350 | 16340 | 16350 | 16360 | 16340 | 244 |
| 554 | 20231128 | 094600 | 292192050 | 16350 | 16400 | 16400 | 16350 | 2854 |
| 555 | 20231128 | 094500 | 245412830 | 16410 | 16420 | 16420 | 16410 | 956 |
| 556 | 20231128 | 094400 | 229724760 | 16420 | 16410 | 16430 | 16410 | 220 |
| 557 | 20231128 | 094300 | 226112530 | 16410 | 16420 | 16420 | 16410 | 430 |
| 558 | 20231128 | 094200 | 219053080 | 16410 | 16420 | 16430 | 16410 | 409 |
| 559 | 20231128 | 094100 | 212336730 | 16410 | 16420 | 16420 | 16410 | 501 |
| 560 | 20231128 | 094000 | 204110910 | 16420 | 16450 | 16450 | 16420 | 118 |
| 561 | 20231128 | 093900 | 202172040 | 16420 | 16420 | 16420 | 16410 | 205 |
| 562 | 20231128 | 093800 | 198806040 | 16420 | 16450 | 16450 | 16410 | 1971 |
| 563 | 20231128 | 093700 | 166414300 | 16450 | 16450 | 16450 | 16450 | 4 |
| 564 | 20231128 | 093600 | 166348500 | 16440 | 16480 | 16480 | 16440 | 1081 |
| 565 | 20231128 | 093500 | 148552640 | 16490 | 16480 | 16490 | 16480 | 19 |
| 566 | 20231128 | 093400 | 148239510 | 16490 | 16490 | 16490 | 16490 | 100 |
| 567 | 20231128 | 093300 | 146590510 | 16480 | 16480 | 16480 | 16480 | 279 |
| 568 | 20231128 | 093200 | 141992590 | 16470 | 16480 | 16480 | 16470 | 25 |
| 569 | 20231128 | 093100 | 141580630 | 16480 | 16480 | 16480 | 16480 | 0 |
| 570 | 20231128 | 093000 | 141580630 | 16480 | 16480 | 16480 | 16480 | 1 |
| 571 | 20231128 | 092900 | 141564150 | 16470 | 16450 | 16470 | 16450 | 99 |
| 572 | 20231128 | 092800 | 139934760 | 16440 | 16470 | 16470 | 16440 | 1921 |
| 573 | 20231128 | 092700 | 108308720 | 16480 | 16480 | 16480 | 16480 | 9 |
| 574 | 20231128 | 092600 | 108160400 | 16470 | 16480 | 16480 | 16470 | 4 |
| 575 | 20231128 | 092500 | 108094500 | 16470 | 16470 | 16470 | 16470 | 0 |
| 576 | 20231128 | 092400 | 108094500 | 16470 | 16470 | 16470 | 16470 | 21 |
| 577 | 20231128 | 092300 | 107748630 | 16480 | 16470 | 16480 | 16470 | 40 |
| 578 | 20231128 | 092200 | 107089790 | 16470 | 16490 | 16490 | 16460 | 1867 |
| 579 | 20231128 | 092100 | 76325180 | 16490 | 16510 | 16510 | 16490 | 55 |
| 580 | 20231128 | 092000 | 75417230 | 16510 | 16500 | 16510 | 16480 | 127 |
| 581 | 20231128 | 091900 | 73322030 | 16500 | 16500 | 16510 | 16500 | 178 |
| 582 | 20231128 | 091800 | 70384640 | 16480 | 16480 | 16480 | 16480 | 280 |
| 583 | 20231128 | 091700 | 65770240 | 16480 | 16560 | 16560 | 16480 | 662 |
| 584 | 20231128 | 091600 | 54820780 | 16570 | 16590 | 16590 | 16570 | 286 |
| 585 | 20231128 | 091500 | 50079830 | 16600 | 16590 | 16600 | 16590 | 35 |
| 586 | 20231128 | 091400 | 49499170 | 16600 | 16600 | 16610 | 16600 | 295 |
| 587 | 20231128 | 091300 | 44602050 | 16600 | 16560 | 16600 | 16560 | 246 |
| 588 | 20231128 | 091200 | 40525540 | 16560 | 16550 | 16560 | 16510 | 296 |
| 589 | 20231128 | 091100 | 35627780 | 16540 | 16530 | 16550 | 16520 | 150 |
| 590 | 20231128 | 091000 | 33147750 | 16530 | 16520 | 16540 | 16500 | 342 |
| 591 | 20231128 | 090900 | 27502750 | 16510 | 16510 | 16510 | 16500 | 168 |
| 592 | 20231128 | 090800 | 24730470 | 16510 | 16550 | 16550 | 16510 | 138 |
| 593 | 20231128 | 090700 | 22450480 | 16550 | 16540 | 16550 | 16530 | 73 |
| 594 | 20231128 | 090600 | 21242890 | 16550 | 16610 | 16610 | 16550 | 246 |
| 595 | 20231128 | 090500 | 17169120 | 16560 | 16600 | 16600 | 16560 | 27 |
| 596 | 20231128 | 090400 | 16721820 | 16600 | 16600 | 16610 | 16600 | 100 |
| 597 | 20231128 | 090300 | 15061410 | 16590 | 16620 | 16630 | 16590 | 247 |
| 598 | 20231128 | 090200 | 10958440 | 16630 | 16630 | 16680 | 16610 | 201 |
| 599 | 20231128 | 090100 | 7614660 | 16640 | 16600 | 16680 | 16600 | 202 |
| 600 | 20231128 | 090000 | 4250180 | 16690 | 16750 | 16750 | 16690 | 253 |