29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 3 | 20231128 | 185600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20231128 | 185500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20231128 | 185400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20231128 | 185300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20231128 | 185200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20231128 | 185100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20231128 | 185000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20231128 | 184900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20231128 | 184800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20231128 | 184700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20231128 | 184600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20231128 | 184500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20231128 | 184400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20231128 | 184300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20231128 | 184200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20231128 | 184100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20231128 | 184000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20231128 | 183900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20231128 | 183800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20231128 | 183700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20231128 | 183600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20231128 | 183500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20231128 | 183400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20231128 | 183300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20231128 | 183200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20231128 | 183100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20231128 | 183000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20231128 | 182900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20231128 | 182800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20231128 | 182700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 33 | 20231128 | 182600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20231128 | 182500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20231128 | 182400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20231128 | 182300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20231128 | 182200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20231128 | 182100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20231128 | 182000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20231128 | 181900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20231128 | 181800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20231128 | 181700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20231128 | 181600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20231128 | 181500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20231128 | 181400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20231128 | 181300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20231128 | 181200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20231128 | 181100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20231128 | 181000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20231128 | 180900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20231128 | 180800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20231128 | 180700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20231128 | 180600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20231128 | 180500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20231128 | 180400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20231128 | 180300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20231128 | 180200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20231128 | 180100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20231128 | 180000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20231128 | 175900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20231128 | 175800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20231128 | 175700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 63 | 20231128 | 175600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20231128 | 175500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20231128 | 175400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20231128 | 175300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20231128 | 175200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20231128 | 175100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20231128 | 175000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20231128 | 174900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20231128 | 174800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20231128 | 174700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20231128 | 174600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20231128 | 174500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20231128 | 174400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20231128 | 174300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20231128 | 174200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20231128 | 174100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20231128 | 174000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20231128 | 173900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20231128 | 173800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20231128 | 173700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20231128 | 173600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20231128 | 173500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20231128 | 173400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20231128 | 173300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20231128 | 173200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20231128 | 173100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20231128 | 173000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20231128 | 172900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20231128 | 172800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20231128 | 172700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 93 | 20231128 | 172600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20231128 | 172500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20231128 | 172400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20231128 | 172300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20231128 | 172200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20231128 | 172100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20231128 | 172000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20231128 | 171900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20231128 | 171800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20231128 | 171700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20231128 | 171600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20231128 | 171500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20231128 | 171400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20231128 | 171300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20231128 | 171200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20231128 | 171100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20231128 | 171000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20231128 | 170900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20231128 | 170800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20231128 | 170700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20231128 | 170600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20231128 | 170500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20231128 | 170400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20231128 | 170300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20231128 | 170200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20231128 | 170100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20231128 | 170000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20231128 | 165900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20231128 | 165800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20231128 | 165700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 123 | 20231128 | 165600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20231128 | 165500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20231128 | 165400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20231128 | 165300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20231128 | 165200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20231128 | 165100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20231128 | 165000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20231128 | 164900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20231128 | 164800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20231128 | 164700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20231128 | 164600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20231128 | 164500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20231128 | 164400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20231128 | 164300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20231128 | 164200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20231128 | 164100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20231128 | 164000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20231128 | 163900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20231128 | 163800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20231128 | 163700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20231128 | 163600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20231128 | 163500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20231128 | 163400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20231128 | 163300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20231128 | 163200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20231128 | 163100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20231128 | 163000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20231128 | 162900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20231128 | 162800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20231128 | 162700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 153 | 20231128 | 162600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20231128 | 162500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20231128 | 162400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20231128 | 162300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20231128 | 162200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20231128 | 162100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20231128 | 162000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20231128 | 161900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20231128 | 161800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20231128 | 161700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20231128 | 161600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20231128 | 161500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20231128 | 161400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20231128 | 161300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20231128 | 161200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20231128 | 161100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20231128 | 161000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20231128 | 160900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20231128 | 160800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20231128 | 160700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20231128 | 160600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20231128 | 160500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20231128 | 160400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20231128 | 160300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20231128 | 160200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20231128 | 160100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20231128 | 160000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20231128 | 155900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20231128 | 155800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20231128 | 155700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 183 | 20231128 | 155600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20231128 | 155500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20231128 | 155400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20231128 | 155300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20231128 | 155200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20231128 | 155100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20231128 | 155000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20231128 | 154900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20231128 | 154800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20231128 | 154700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20231128 | 154600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20231128 | 154500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20231128 | 154400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20231128 | 154300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20231128 | 154200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20231128 | 154100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20231128 | 154000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20231128 | 153900 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20231128 | 153800 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20231128 | 153700 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20231128 | 153600 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20231128 | 153500 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20231128 | 153400 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20231128 | 153300 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20231128 | 153200 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20231128 | 153100 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20231128 | 153000 | 1794022350 | 2180 | 2180 | 2180 | 2180 | 33874 |
| 210 | 20231128 | 152900 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20231128 | 152800 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20231128 | 152700 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 213 | 20231128 | 152600 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20231128 | 152500 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20231128 | 152400 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20231128 | 152300 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20231128 | 152200 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20231128 | 152100 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20231128 | 152000 | 1720177030 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20231128 | 151900 | 1720177030 | 2175 | 2165 | 2175 | 2160 | 5747 |
| 221 | 20231128 | 151800 | 1707698710 | 2170 | 2160 | 2170 | 2160 | 6561 |
| 222 | 20231128 | 151700 | 1693502465 | 2165 | 2160 | 2165 | 2155 | 8674 |
| 223 | 20231128 | 151600 | 1674772815 | 2165 | 2170 | 2175 | 2165 | 9341 |
| 224 | 20231128 | 151500 | 1654539375 | 2165 | 2170 | 2170 | 2165 | 3308 |
| 225 | 20231128 | 151400 | 1647364010 | 2170 | 2170 | 2170 | 2165 | 11840 |
| 226 | 20231128 | 151300 | 1621717410 | 2170 | 2170 | 2170 | 2165 | 1632 |
| 227 | 20231128 | 151200 | 1618177220 | 2165 | 2170 | 2170 | 2165 | 3856 |
| 228 | 20231128 | 151100 | 1609811740 | 2170 | 2165 | 2170 | 2160 | 3093 |
| 229 | 20231128 | 151000 | 1603104600 | 2165 | 2165 | 2165 | 2165 | 2380 |
| 230 | 20231128 | 150900 | 1597951900 | 2160 | 2170 | 2170 | 2160 | 1228 |
| 231 | 20231128 | 150800 | 1595293200 | 2170 | 2170 | 2170 | 2165 | 7725 |
| 232 | 20231128 | 150700 | 1578565860 | 2170 | 2170 | 2170 | 2165 | 8446 |
| 233 | 20231128 | 150600 | 1560238140 | 2170 | 2160 | 2170 | 2160 | 11209 |
| 234 | 20231128 | 150500 | 1535963180 | 2165 | 2160 | 2165 | 2155 | 3387 |
| 235 | 20231128 | 150400 | 1528646370 | 2160 | 2160 | 2160 | 2155 | 4152 |
| 236 | 20231128 | 150300 | 1519678150 | 2160 | 2165 | 2165 | 2160 | 7411 |
| 237 | 20231128 | 150200 | 1503670070 | 2165 | 2160 | 2165 | 2160 | 4657 |
| 238 | 20231128 | 150100 | 1493609165 | 2160 | 2165 | 2165 | 2155 | 4101 |
| 239 | 20231128 | 150000 | 1484758425 | 2165 | 2155 | 2165 | 2145 | 17669 |
| 240 | 20231128 | 145900 | 1446553440 | 2140 | 2155 | 2155 | 2140 | 1004 |
| 241 | 20231128 | 145800 | 1444401690 | 2145 | 2160 | 2160 | 2145 | 4305 |
| 242 | 20231128 | 145700 | 1435156525 | 2160 | 2150 | 2160 | 2150 | 471 |
| 243 | 20231128 | 145600 | 1434143815 | 2150 | 2160 | 2160 | 2150 | 4003 |
| 244 | 20231128 | 145500 | 1425529685 | 2155 | 2160 | 2160 | 2155 | 3997 |
| 245 | 20231128 | 145400 | 1416916130 | 2160 | 2160 | 2160 | 2155 | 975 |
| 246 | 20231128 | 145300 | 1414812215 | 2165 | 2160 | 2165 | 2160 | 1179 |
| 247 | 20231128 | 145200 | 1412264075 | 2160 | 2160 | 2160 | 2160 | 3174 |
| 248 | 20231128 | 145100 | 1405408235 | 2160 | 2165 | 2165 | 2160 | 975 |
| 249 | 20231128 | 145000 | 1403302210 | 2165 | 2155 | 2165 | 2155 | 3856 |
| 250 | 20231128 | 144900 | 1394973115 | 2155 | 2165 | 2165 | 2155 | 227 |
| 251 | 20231128 | 144800 | 1394482805 | 2165 | 2165 | 2170 | 2160 | 13058 |
| 252 | 20231128 | 144700 | 1366193550 | 2160 | 2160 | 2160 | 2160 | 4000 |
| 253 | 20231128 | 144600 | 1357553550 | 2160 | 2155 | 2160 | 2155 | 3526 |
| 254 | 20231128 | 144500 | 1349939890 | 2160 | 2155 | 2160 | 2155 | 1804 |
| 255 | 20231128 | 144400 | 1346052105 | 2155 | 2150 | 2155 | 2150 | 3126 |
| 256 | 20231128 | 144300 | 1339325575 | 2155 | 2160 | 2165 | 2150 | 7917 |
| 257 | 20231128 | 144200 | 1322208730 | 2155 | 2145 | 2155 | 2145 | 5599 |
| 258 | 20231128 | 144100 | 1310146585 | 2150 | 2145 | 2150 | 2145 | 708 |
| 259 | 20231128 | 144000 | 1308627030 | 2145 | 2150 | 2150 | 2145 | 62 |
| 260 | 20231128 | 143900 | 1308494030 | 2145 | 2145 | 2145 | 2145 | 0 |
| 261 | 20231128 | 143800 | 1308494030 | 2145 | 2145 | 2145 | 2145 | 25 |
| 262 | 20231128 | 143700 | 1308440405 | 2145 | 2150 | 2155 | 2140 | 256 |
| 263 | 20231128 | 143600 | 1307889985 | 2155 | 2155 | 2160 | 2155 | 3547 |
| 264 | 20231128 | 143500 | 1300243640 | 2155 | 2145 | 2155 | 2145 | 4260 |
| 265 | 20231128 | 143400 | 1291067195 | 2140 | 2145 | 2145 | 2140 | 3645 |
| 266 | 20231128 | 143300 | 1283254320 | 2145 | 2145 | 2145 | 2145 | 60 |
| 267 | 20231128 | 143200 | 1283125620 | 2150 | 2145 | 2150 | 2145 | 993 |
| 268 | 20231128 | 143100 | 1280990985 | 2145 | 2145 | 2145 | 2145 | 313 |
| 269 | 20231128 | 143000 | 1280319600 | 2145 | 2145 | 2145 | 2145 | 0 |
| 270 | 20231128 | 142900 | 1280319600 | 2145 | 2145 | 2145 | 2145 | 429 |
| 271 | 20231128 | 142800 | 1279399395 | 2150 | 2145 | 2150 | 2145 | 5364 |
| 272 | 20231128 | 142700 | 1267869135 | 2140 | 2145 | 2145 | 2140 | 2647 |
| 273 | 20231128 | 142600 | 1262192030 | 2145 | 2140 | 2145 | 2140 | 11 |
| 274 | 20231128 | 142500 | 1262168440 | 2140 | 2140 | 2140 | 2140 | 500 |
| 275 | 20231128 | 142400 | 1261098440 | 2140 | 2140 | 2140 | 2140 | 885 |
| 276 | 20231128 | 142300 | 1259204540 | 2140 | 2140 | 2140 | 2140 | 4837 |
| 277 | 20231128 | 142200 | 1248853360 | 2140 | 2135 | 2140 | 2135 | 496 |
| 278 | 20231128 | 142100 | 1247792420 | 2140 | 2140 | 2140 | 2140 | 1140 |
| 279 | 20231128 | 142000 | 1245352820 | 2140 | 2135 | 2140 | 2135 | 102 |
| 280 | 20231128 | 141900 | 1245135040 | 2135 | 2135 | 2135 | 2135 | 31 |
| 281 | 20231128 | 141800 | 1245068855 | 2135 | 2135 | 2135 | 2135 | 428 |
| 282 | 20231128 | 141700 | 1244155075 | 2135 | 2135 | 2135 | 2135 | 683 |
| 283 | 20231128 | 141600 | 1242696870 | 2135 | 2135 | 2135 | 2135 | 67 |
| 284 | 20231128 | 141500 | 1242553825 | 2140 | 2140 | 2140 | 2140 | 1 |
| 285 | 20231128 | 141400 | 1242551685 | 2140 | 2140 | 2140 | 2140 | 35 |
| 286 | 20231128 | 141300 | 1242476785 | 2140 | 2140 | 2140 | 2140 | 1 |
| 287 | 20231128 | 141200 | 1242474645 | 2140 | 2140 | 2140 | 2140 | 0 |
| 288 | 20231128 | 141100 | 1242474645 | 2140 | 2140 | 2140 | 2140 | 21 |
| 289 | 20231128 | 141000 | 1242429705 | 2135 | 2135 | 2135 | 2135 | 0 |
| 290 | 20231128 | 140900 | 1242429705 | 2135 | 2135 | 2135 | 2135 | 200 |
| 291 | 20231128 | 140800 | 1242002705 | 2135 | 2140 | 2140 | 2135 | 964 |
| 292 | 20231128 | 140700 | 1239944535 | 2140 | 2140 | 2140 | 2140 | 169 |
| 293 | 20231128 | 140600 | 1239582875 | 2140 | 2145 | 2145 | 2140 | 2169 |
| 294 | 20231128 | 140500 | 1234941205 | 2140 | 2140 | 2140 | 2140 | 687 |
| 295 | 20231128 | 140400 | 1233471025 | 2145 | 2140 | 2145 | 2140 | 1913 |
| 296 | 20231128 | 140300 | 1229377200 | 2140 | 2140 | 2140 | 2140 | 1781 |
| 297 | 20231128 | 140200 | 1225565860 | 2140 | 2150 | 2150 | 2140 | 708 |
| 298 | 20231128 | 140100 | 1224047230 | 2150 | 2140 | 2150 | 2140 | 748 |
| 299 | 20231128 | 140000 | 1222439630 | 2150 | 2145 | 2150 | 2140 | 2506 |
| 300 | 20231128 | 135900 | 1217058180 | 2145 | 2145 | 2145 | 2145 | 97 |
| 301 | 20231128 | 135800 | 1216850115 | 2145 | 2145 | 2145 | 2145 | 20 |
| 302 | 20231128 | 135700 | 1216807215 | 2145 | 2145 | 2145 | 2145 | 0 |
| 303 | 20231128 | 135600 | 1216807215 | 2145 | 2145 | 2145 | 2145 | 571 |
| 304 | 20231128 | 135500 | 1215582420 | 2140 | 2140 | 2140 | 2140 | 1 |
| 305 | 20231128 | 135400 | 1215580280 | 2135 | 2140 | 2145 | 2135 | 374 |
| 306 | 20231128 | 135300 | 1214778560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 307 | 20231128 | 135200 | 1214778560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 308 | 20231128 | 135100 | 1214778560 | 2140 | 2140 | 2140 | 2140 | 295 |
| 309 | 20231128 | 135000 | 1214147260 | 2140 | 2140 | 2140 | 2140 | 151 |
| 310 | 20231128 | 134900 | 1213824120 | 2140 | 2140 | 2140 | 2140 | 1 |
| 311 | 20231128 | 134800 | 1213821980 | 2140 | 2140 | 2140 | 2140 | 0 |
| 312 | 20231128 | 134700 | 1213821980 | 2140 | 2140 | 2140 | 2140 | 1198 |
| 313 | 20231128 | 134600 | 1211258260 | 2140 | 2135 | 2140 | 2135 | 1059 |
| 314 | 20231128 | 134500 | 1208996270 | 2140 | 2140 | 2140 | 2140 | 0 |
| 315 | 20231128 | 134400 | 1208996270 | 2140 | 2140 | 2140 | 2140 | 0 |
| 316 | 20231128 | 134300 | 1208996270 | 2140 | 2140 | 2140 | 2140 | 10 |
| 317 | 20231128 | 134200 | 1208974870 | 2145 | 2145 | 2145 | 2145 | 6 |
| 318 | 20231128 | 134100 | 1208962000 | 2140 | 2140 | 2140 | 2140 | 580 |
| 319 | 20231128 | 134000 | 1207720800 | 2140 | 2140 | 2140 | 2140 | 917 |
| 320 | 20231128 | 133900 | 1205758420 | 2145 | 2145 | 2145 | 2145 | 233 |
| 321 | 20231128 | 133800 | 1205258635 | 2150 | 2140 | 2150 | 2140 | 1301 |
| 322 | 20231128 | 133700 | 1202467670 | 2140 | 2140 | 2140 | 2140 | 1574 |
| 323 | 20231128 | 133600 | 1199099310 | 2140 | 2140 | 2140 | 2140 | 0 |
| 324 | 20231128 | 133500 | 1199099310 | 2140 | 2140 | 2140 | 2140 | 0 |
| 325 | 20231128 | 133400 | 1199099310 | 2140 | 2140 | 2140 | 2140 | 10 |
| 326 | 20231128 | 133300 | 1199077910 | 2140 | 2140 | 2140 | 2140 | 3 |
| 327 | 20231128 | 133200 | 1199071490 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 328 | 20231128 | 133100 | 1196936490 | 2140 | 2140 | 2140 | 2140 | 1 |
| 329 | 20231128 | 133000 | 1196934350 | 2135 | 2135 | 2135 | 2135 | 1 |
| 330 | 20231128 | 132900 | 1196932215 | 2135 | 2135 | 2135 | 2135 | 1 |
| 331 | 20231128 | 132800 | 1196930080 | 2135 | 2135 | 2135 | 2135 | 3058 |
| 332 | 20231128 | 132700 | 1190401250 | 2140 | 2140 | 2140 | 2140 | 15 |
| 333 | 20231128 | 132600 | 1190369150 | 2135 | 2135 | 2135 | 2135 | 0 |
| 334 | 20231128 | 132500 | 1190369150 | 2135 | 2135 | 2135 | 2135 | 806 |
| 335 | 20231128 | 132400 | 1188648340 | 2135 | 2135 | 2135 | 2135 | 3551 |
| 336 | 20231128 | 132300 | 1181066955 | 2140 | 2140 | 2140 | 2140 | 0 |
| 337 | 20231128 | 132200 | 1181066955 | 2140 | 2140 | 2140 | 2140 | 0 |
| 338 | 20231128 | 132100 | 1181066955 | 2140 | 2140 | 2140 | 2140 | 0 |
| 339 | 20231128 | 132000 | 1181066955 | 2140 | 2140 | 2140 | 2140 | 82 |
| 340 | 20231128 | 131900 | 1180891475 | 2140 | 2140 | 2140 | 2140 | 20 |
| 341 | 20231128 | 131800 | 1180848675 | 2140 | 2140 | 2140 | 2140 | 26 |
| 342 | 20231128 | 131700 | 1180793035 | 2140 | 2140 | 2140 | 2140 | 25 |
| 343 | 20231128 | 131600 | 1180739535 | 2135 | 2135 | 2135 | 2135 | 6 |
| 344 | 20231128 | 131500 | 1180726725 | 2140 | 2135 | 2140 | 2135 | 382 |
| 345 | 20231128 | 131400 | 1179909415 | 2135 | 2140 | 2140 | 2135 | 4918 |
| 346 | 20231128 | 131300 | 1169402905 | 2135 | 2135 | 2135 | 2135 | 3 |
| 347 | 20231128 | 131200 | 1169396500 | 2130 | 2140 | 2140 | 2130 | 204 |
| 348 | 20231128 | 131100 | 1168961960 | 2140 | 2145 | 2145 | 2120 | 8563 |
| 349 | 20231128 | 131000 | 1150697020 | 2150 | 2155 | 2155 | 2150 | 650 |
| 350 | 20231128 | 130900 | 1149299475 | 2155 | 2145 | 2155 | 2140 | 8358 |
| 351 | 20231128 | 130800 | 1131303645 | 2145 | 2145 | 2145 | 2145 | 0 |
| 352 | 20231128 | 130700 | 1131303645 | 2145 | 2145 | 2145 | 2145 | 0 |
| 353 | 20231128 | 130600 | 1131303645 | 2145 | 2145 | 2145 | 2145 | 0 |
| 354 | 20231128 | 130500 | 1131303645 | 2145 | 2145 | 2145 | 2145 | 532 |
| 355 | 20231128 | 130400 | 1130162505 | 2145 | 2145 | 2145 | 2145 | 249 |
| 356 | 20231128 | 130300 | 1129628400 | 2145 | 2145 | 2145 | 2145 | 274 |
| 357 | 20231128 | 130200 | 1129040670 | 2135 | 2140 | 2140 | 2135 | 3 |
| 358 | 20231128 | 130100 | 1129034260 | 2140 | 2135 | 2140 | 2135 | 6 |
| 359 | 20231128 | 130000 | 1129021425 | 2140 | 2140 | 2140 | 2140 | 489 |
| 360 | 20231128 | 125900 | 1127974965 | 2135 | 2135 | 2135 | 2135 | 0 |
| 361 | 20231128 | 125800 | 1127974965 | 2135 | 2135 | 2135 | 2135 | 200 |
| 362 | 20231128 | 125700 | 1127547965 | 2135 | 2135 | 2135 | 2135 | 0 |
| 363 | 20231128 | 125600 | 1127547965 | 2135 | 2135 | 2135 | 2135 | 4 |
| 364 | 20231128 | 125500 | 1127539425 | 2135 | 2140 | 2140 | 2135 | 5939 |
| 365 | 20231128 | 125400 | 1114830660 | 2140 | 2140 | 2140 | 2140 | 31 |
| 366 | 20231128 | 125300 | 1114764320 | 2145 | 2145 | 2145 | 2145 | 500 |
| 367 | 20231128 | 125200 | 1113691820 | 2145 | 2145 | 2145 | 2140 | 1047 |
| 368 | 20231128 | 125100 | 1111450560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 369 | 20231128 | 125000 | 1111450560 | 2140 | 2140 | 2140 | 2140 | 564 |
| 370 | 20231128 | 124900 | 1110243600 | 2145 | 2145 | 2145 | 2145 | 1821 |
| 371 | 20231128 | 124800 | 1106337555 | 2150 | 2150 | 2150 | 2150 | 342 |
| 372 | 20231128 | 124700 | 1105602255 | 2150 | 2145 | 2150 | 2145 | 2584 |
| 373 | 20231128 | 124600 | 1100050295 | 2140 | 2140 | 2140 | 2140 | 0 |
| 374 | 20231128 | 124500 | 1100050295 | 2140 | 2140 | 2140 | 2140 | 123 |
| 375 | 20231128 | 124400 | 1099787075 | 2140 | 2140 | 2140 | 2140 | 1992 |
| 376 | 20231128 | 124300 | 1095524195 | 2135 | 2135 | 2135 | 2130 | 467 |
| 377 | 20231128 | 124200 | 1094527550 | 2135 | 2135 | 2135 | 2135 | 2200 |
| 378 | 20231128 | 124100 | 1089830550 | 2135 | 2135 | 2135 | 2135 | 1 |
| 379 | 20231128 | 124000 | 1089828415 | 2135 | 2135 | 2135 | 2135 | 51 |
| 380 | 20231128 | 123900 | 1089719530 | 2135 | 2135 | 2135 | 2135 | 0 |
| 381 | 20231128 | 123800 | 1089719530 | 2135 | 2135 | 2135 | 2135 | 1226 |
| 382 | 20231128 | 123700 | 1087102020 | 2135 | 2135 | 2135 | 2135 | 93 |
| 383 | 20231128 | 123600 | 1086903465 | 2140 | 2140 | 2140 | 2140 | 20 |
| 384 | 20231128 | 123500 | 1086860665 | 2135 | 2135 | 2135 | 2135 | 3052 |
| 385 | 20231128 | 123400 | 1080344645 | 2145 | 2145 | 2145 | 2145 | 194 |
| 386 | 20231128 | 123300 | 1079928515 | 2145 | 2145 | 2145 | 2145 | 3 |
| 387 | 20231128 | 123200 | 1079922080 | 2140 | 2140 | 2140 | 2140 | 0 |
| 388 | 20231128 | 123100 | 1079922080 | 2140 | 2140 | 2140 | 2140 | 10 |
| 389 | 20231128 | 123000 | 1079900680 | 2135 | 2135 | 2135 | 2135 | 296 |
| 390 | 20231128 | 122900 | 1079268720 | 2145 | 2145 | 2145 | 2145 | 1 |
| 391 | 20231128 | 122800 | 1079266575 | 2145 | 2140 | 2145 | 2140 | 229 |
| 392 | 20231128 | 122700 | 1078775430 | 2145 | 2140 | 2145 | 2140 | 606 |
| 393 | 20231128 | 122600 | 1077475685 | 2140 | 2140 | 2140 | 2140 | 35 |
| 394 | 20231128 | 122500 | 1077400785 | 2140 | 2140 | 2140 | 2140 | 100 |
| 395 | 20231128 | 122400 | 1077186785 | 2130 | 2130 | 2130 | 2130 | 0 |
| 396 | 20231128 | 122300 | 1077186785 | 2130 | 2130 | 2130 | 2130 | 0 |
| 397 | 20231128 | 122200 | 1077186785 | 2130 | 2130 | 2130 | 2130 | 0 |
| 398 | 20231128 | 122100 | 1077186785 | 2130 | 2130 | 2130 | 2130 | 0 |
| 399 | 20231128 | 122000 | 1077186785 | 2130 | 2135 | 2135 | 2130 | 2241 |
| 400 | 20231128 | 121900 | 1072404425 | 2145 | 2140 | 2145 | 2140 | 52 |
| 401 | 20231128 | 121800 | 1072293140 | 2145 | 2140 | 2145 | 2140 | 12 |
| 402 | 20231128 | 121700 | 1072267455 | 2145 | 2145 | 2145 | 2145 | 5 |
| 403 | 20231128 | 121600 | 1072256730 | 2145 | 2145 | 2145 | 2145 | 198 |
| 404 | 20231128 | 121500 | 1071832020 | 2140 | 2140 | 2140 | 2140 | 101 |
| 405 | 20231128 | 121400 | 1071615880 | 2140 | 2140 | 2140 | 2140 | 35 |
| 406 | 20231128 | 121300 | 1071540980 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 407 | 20231128 | 121200 | 1069400980 | 2145 | 2135 | 2145 | 2135 | 1714 |
| 408 | 20231128 | 121100 | 1065739450 | 2135 | 2140 | 2145 | 2135 | 19 |
| 409 | 20231128 | 121000 | 1065698780 | 2145 | 2145 | 2145 | 2145 | 0 |
| 410 | 20231128 | 120900 | 1065698780 | 2145 | 2135 | 2145 | 2135 | 410 |
| 411 | 20231128 | 120800 | 1064823330 | 2145 | 2145 | 2145 | 2145 | 122 |
| 412 | 20231128 | 120700 | 1064561640 | 2145 | 2140 | 2145 | 2140 | 141 |
| 413 | 20231128 | 120600 | 1064259200 | 2145 | 2145 | 2145 | 2145 | 0 |
| 414 | 20231128 | 120500 | 1064259200 | 2145 | 2145 | 2145 | 2145 | 0 |
| 415 | 20231128 | 120400 | 1064259200 | 2145 | 2145 | 2145 | 2145 | 17 |
| 416 | 20231128 | 120300 | 1064222735 | 2145 | 2140 | 2145 | 2140 | 276 |
| 417 | 20231128 | 120200 | 1063631660 | 2135 | 2145 | 2145 | 2135 | 6771 |
| 418 | 20231128 | 120100 | 1049151980 | 2145 | 2135 | 2150 | 2135 | 4403 |
| 419 | 20231128 | 120000 | 1039727090 | 2135 | 2135 | 2135 | 2135 | 0 |
| 420 | 20231128 | 115900 | 1039727090 | 2135 | 2135 | 2135 | 2130 | 1063 |
| 421 | 20231128 | 115800 | 1037460040 | 2135 | 2135 | 2135 | 2135 | 2 |
| 422 | 20231128 | 115700 | 1037455770 | 2135 | 2135 | 2135 | 2135 | 5 |
| 423 | 20231128 | 115600 | 1037445095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 424 | 20231128 | 115500 | 1037445095 | 2130 | 2130 | 2130 | 2130 | 358 |
| 425 | 20231128 | 115400 | 1036682555 | 2125 | 2125 | 2125 | 2125 | 0 |
| 426 | 20231128 | 115300 | 1036682555 | 2125 | 2125 | 2125 | 2125 | 1 |
| 427 | 20231128 | 115200 | 1036680430 | 2125 | 2125 | 2125 | 2125 | 2100 |
| 428 | 20231128 | 115100 | 1032217930 | 2135 | 2125 | 2135 | 2125 | 166 |
| 429 | 20231128 | 115000 | 1031865170 | 2130 | 2130 | 2130 | 2130 | 780 |
| 430 | 20231128 | 114900 | 1030203770 | 2130 | 2130 | 2130 | 2130 | 342 |
| 431 | 20231128 | 114800 | 1029475310 | 2140 | 2130 | 2140 | 2130 | 362 |
| 432 | 20231128 | 114700 | 1028704100 | 2135 | 2140 | 2140 | 2135 | 2281 |
| 433 | 20231128 | 114600 | 1023827420 | 2140 | 2140 | 2140 | 2140 | 48 |
| 434 | 20231128 | 114500 | 1023724700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 435 | 20231128 | 114400 | 1023724700 | 2140 | 2135 | 2140 | 2135 | 32 |
| 436 | 20231128 | 114300 | 1023656270 | 2140 | 2140 | 2140 | 2135 | 1562 |
| 437 | 20231128 | 114200 | 1020318800 | 2140 | 2140 | 2140 | 2140 | 10 |
| 438 | 20231128 | 114100 | 1020297400 | 2140 | 2140 | 2140 | 2135 | 33 |
| 439 | 20231128 | 114000 | 1020226880 | 2145 | 2135 | 2145 | 2135 | 250 |
| 440 | 20231128 | 113900 | 1019693020 | 2135 | 2135 | 2135 | 2135 | 0 |
| 441 | 20231128 | 113800 | 1019693020 | 2135 | 2135 | 2135 | 2135 | 1728 |
| 442 | 20231128 | 113700 | 1016003740 | 2140 | 2140 | 2140 | 2140 | 1570 |
| 443 | 20231128 | 113600 | 1012643940 | 2140 | 2140 | 2140 | 2140 | 231 |
| 444 | 20231128 | 113500 | 1012149600 | 2140 | 2140 | 2140 | 2140 | 100 |
| 445 | 20231128 | 113400 | 1011935600 | 2140 | 2140 | 2140 | 2140 | 176 |
| 446 | 20231128 | 113300 | 1011558960 | 2140 | 2140 | 2140 | 2140 | 250 |
| 447 | 20231128 | 113200 | 1011023960 | 2145 | 2140 | 2145 | 2140 | 149 |
| 448 | 20231128 | 113100 | 1010704990 | 2150 | 2145 | 2150 | 2145 | 70 |
| 449 | 20231128 | 113000 | 1010554835 | 2150 | 2145 | 2150 | 2145 | 3756 |
| 450 | 20231128 | 112900 | 1002491935 | 2145 | 2145 | 2145 | 2145 | 11 |
| 451 | 20231128 | 112800 | 1002468340 | 2145 | 2145 | 2145 | 2145 | 3 |
| 452 | 20231128 | 112700 | 1002461905 | 2150 | 2145 | 2150 | 2145 | 556 |
| 453 | 20231128 | 112600 | 1001269235 | 2145 | 2145 | 2145 | 2145 | 2837 |
| 454 | 20231128 | 112500 | 995183870 | 2145 | 2145 | 2145 | 2145 | 0 |
| 455 | 20231128 | 112400 | 995183870 | 2145 | 2145 | 2145 | 2145 | 0 |
| 456 | 20231128 | 112300 | 995183870 | 2145 | 2130 | 2145 | 2130 | 6001 |
| 457 | 20231128 | 112200 | 982401725 | 2130 | 2130 | 2130 | 2130 | 30 |
| 458 | 20231128 | 112100 | 982337825 | 2145 | 2140 | 2145 | 2140 | 144 |
| 459 | 20231128 | 112000 | 982029440 | 2140 | 2140 | 2140 | 2140 | 19 |
| 460 | 20231128 | 111900 | 981988780 | 2140 | 2130 | 2140 | 2130 | 4156 |
| 461 | 20231128 | 111800 | 973130940 | 2130 | 2135 | 2135 | 2130 | 1987 |
| 462 | 20231128 | 111700 | 968893695 | 2135 | 2135 | 2135 | 2135 | 201 |
| 463 | 20231128 | 111600 | 968464560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 464 | 20231128 | 111500 | 968464560 | 2140 | 2140 | 2140 | 2140 | 10 |
| 465 | 20231128 | 111400 | 968443160 | 2140 | 2140 | 2140 | 2140 | 0 |
| 466 | 20231128 | 111300 | 968443160 | 2140 | 2140 | 2140 | 2140 | 385 |
| 467 | 20231128 | 111200 | 967619260 | 2140 | 2140 | 2140 | 2140 | 84 |
| 468 | 20231128 | 111100 | 967439500 | 2140 | 2145 | 2145 | 2140 | 113 |
| 469 | 20231128 | 111000 | 967197675 | 2125 | 2135 | 2135 | 2125 | 3979 |
| 470 | 20231128 | 110900 | 958716340 | 2135 | 2140 | 2140 | 2135 | 4428 |
| 471 | 20231128 | 110800 | 949240650 | 2140 | 2140 | 2140 | 2140 | 250 |
| 472 | 20231128 | 110700 | 948705650 | 2135 | 2135 | 2135 | 2135 | 0 |
| 473 | 20231128 | 110600 | 948705650 | 2135 | 2135 | 2135 | 2135 | 0 |
| 474 | 20231128 | 110500 | 948705650 | 2135 | 2135 | 2135 | 2135 | 793 |
| 475 | 20231128 | 110400 | 947012595 | 2135 | 2135 | 2135 | 2135 | 2 |
| 476 | 20231128 | 110300 | 947008325 | 2135 | 2135 | 2135 | 2135 | 17 |
| 477 | 20231128 | 110200 | 946972030 | 2140 | 2140 | 2140 | 2140 | 1 |
| 478 | 20231128 | 110100 | 946969890 | 2135 | 2135 | 2135 | 2135 | 42 |
| 479 | 20231128 | 110000 | 946880220 | 2130 | 2135 | 2135 | 2130 | 522 |
| 480 | 20231128 | 105900 | 945765860 | 2130 | 2135 | 2135 | 2130 | 3818 |
| 481 | 20231128 | 105800 | 937632980 | 2140 | 2135 | 2140 | 2135 | 1568 |
| 482 | 20231128 | 105700 | 934284960 | 2135 | 2135 | 2135 | 2135 | 303 |
| 483 | 20231128 | 105600 | 933638055 | 2140 | 2135 | 2140 | 2135 | 601 |
| 484 | 20231128 | 105500 | 932351920 | 2135 | 2135 | 2135 | 2135 | 1601 |
| 485 | 20231128 | 105400 | 928933785 | 2135 | 2135 | 2135 | 2135 | 38 |
| 486 | 20231128 | 105300 | 928852655 | 2135 | 2140 | 2140 | 2135 | 242 |
| 487 | 20231128 | 105200 | 928334780 | 2135 | 2135 | 2140 | 2135 | 148 |
| 488 | 20231128 | 105100 | 928018300 | 2140 | 2135 | 2140 | 2135 | 1021 |
| 489 | 20231128 | 105000 | 925836615 | 2135 | 2135 | 2135 | 2135 | 261 |
| 490 | 20231128 | 104900 | 925279380 | 2135 | 2135 | 2135 | 2135 | 399 |
| 491 | 20231128 | 104800 | 924427515 | 2135 | 2140 | 2140 | 2135 | 98 |
| 492 | 20231128 | 104700 | 924218045 | 2140 | 2140 | 2140 | 2135 | 16 |
| 493 | 20231128 | 104600 | 924183820 | 2135 | 2140 | 2140 | 2135 | 47 |
| 494 | 20231128 | 104500 | 924083245 | 2140 | 2135 | 2140 | 2130 | 2658 |
| 495 | 20231128 | 104400 | 918408540 | 2135 | 2135 | 2135 | 2130 | 1520 |
| 496 | 20231128 | 104300 | 915165840 | 2130 | 2130 | 2135 | 2130 | 191 |
| 497 | 20231128 | 104200 | 914758955 | 2125 | 2125 | 2125 | 2125 | 1 |
| 498 | 20231128 | 104100 | 914756830 | 2130 | 2130 | 2130 | 2130 | 995 |
| 499 | 20231128 | 104000 | 912637480 | 2130 | 2125 | 2130 | 2125 | 18 |
| 500 | 20231128 | 103900 | 912599205 | 2130 | 2125 | 2130 | 2125 | 5272 |
| 501 | 20231128 | 103800 | 901374950 | 2120 | 2125 | 2125 | 2120 | 281 |
| 502 | 20231128 | 103700 | 900777830 | 2125 | 2125 | 2125 | 2125 | 0 |
| 503 | 20231128 | 103600 | 900777830 | 2125 | 2125 | 2125 | 2125 | 1601 |
| 504 | 20231128 | 103500 | 897375705 | 2125 | 2130 | 2130 | 2125 | 2 |
| 505 | 20231128 | 103400 | 897371450 | 2125 | 2125 | 2125 | 2125 | 204 |
| 506 | 20231128 | 103300 | 896937950 | 2125 | 2130 | 2130 | 2125 | 803 |
| 507 | 20231128 | 103200 | 895229065 | 2125 | 2125 | 2125 | 2125 | 29 |
| 508 | 20231128 | 103100 | 895167440 | 2130 | 2125 | 2130 | 2125 | 1564 |
| 509 | 20231128 | 103000 | 891843905 | 2125 | 2120 | 2125 | 2120 | 5633 |
| 510 | 20231128 | 102900 | 879899445 | 2120 | 2130 | 2130 | 2120 | 2518 |
| 511 | 20231128 | 102800 | 874548765 | 2130 | 2130 | 2130 | 2130 | 23 |
| 512 | 20231128 | 102700 | 874499775 | 2130 | 2120 | 2130 | 2120 | 6 |
| 513 | 20231128 | 102600 | 874487045 | 2115 | 2115 | 2120 | 2115 | 308 |
| 514 | 20231128 | 102500 | 873835325 | 2120 | 2125 | 2125 | 2120 | 5530 |
| 515 | 20231128 | 102400 | 862111695 | 2125 | 2125 | 2125 | 2125 | 4000 |
| 516 | 20231128 | 102300 | 853611695 | 2135 | 2130 | 2135 | 2130 | 2675 |
| 517 | 20231128 | 102200 | 847900775 | 2130 | 2125 | 2130 | 2125 | 34 |
| 518 | 20231128 | 102100 | 847828475 | 2125 | 2130 | 2130 | 2125 | 116 |
| 519 | 20231128 | 102000 | 847581895 | 2130 | 2130 | 2130 | 2130 | 1633 |
| 520 | 20231128 | 101900 | 844103605 | 2140 | 2140 | 2140 | 2140 | 46 |
| 521 | 20231128 | 101800 | 844005165 | 2140 | 2135 | 2140 | 2135 | 2560 |
| 522 | 20231128 | 101700 | 838539265 | 2135 | 2130 | 2135 | 2125 | 1118 |
| 523 | 20231128 | 101600 | 836157905 | 2130 | 2130 | 2130 | 2125 | 200 |
| 524 | 20231128 | 101500 | 835732870 | 2130 | 2130 | 2135 | 2125 | 3784 |
| 525 | 20231128 | 101400 | 827671965 | 2130 | 2130 | 2135 | 2130 | 2066 |
| 526 | 20231128 | 101300 | 823271330 | 2130 | 2150 | 2150 | 2100 | 90220 |
| 527 | 20231128 | 101200 | 632420665 | 2150 | 2155 | 2155 | 2150 | 215 |
| 528 | 20231128 | 101100 | 631958030 | 2155 | 2150 | 2170 | 2145 | 20017 |
| 529 | 20231128 | 101000 | 588695315 | 2150 | 2135 | 2155 | 2135 | 4112 |
| 530 | 20231128 | 100900 | 579863550 | 2140 | 2155 | 2155 | 2140 | 8902 |
| 531 | 20231128 | 100800 | 560758865 | 2150 | 2155 | 2155 | 2145 | 7877 |
| 532 | 20231128 | 100700 | 543840425 | 2155 | 2135 | 2155 | 2130 | 28555 |
| 533 | 20231128 | 100600 | 482681650 | 2135 | 2125 | 2135 | 2125 | 261 |
| 534 | 20231128 | 100500 | 482126785 | 2125 | 2125 | 2125 | 2125 | 990 |
| 535 | 20231128 | 100400 | 480023035 | 2125 | 2135 | 2135 | 2125 | 110 |
| 536 | 20231128 | 100300 | 479789185 | 2120 | 2135 | 2135 | 2120 | 1104 |
| 537 | 20231128 | 100200 | 477447665 | 2140 | 2130 | 2140 | 2120 | 2589 |
| 538 | 20231128 | 100100 | 471927670 | 2120 | 2125 | 2130 | 2120 | 11514 |
| 539 | 20231128 | 100000 | 447507205 | 2125 | 2125 | 2125 | 2125 | 604 |
| 540 | 20231128 | 095900 | 446223705 | 2125 | 2130 | 2130 | 2125 | 1227 |
| 541 | 20231128 | 095800 | 443611535 | 2135 | 2130 | 2135 | 2130 | 606 |
| 542 | 20231128 | 095700 | 442320695 | 2130 | 2130 | 2130 | 2130 | 0 |
| 543 | 20231128 | 095600 | 442320695 | 2130 | 2130 | 2130 | 2130 | 1692 |
| 544 | 20231128 | 095500 | 438716735 | 2130 | 2135 | 2135 | 2130 | 1501 |
| 545 | 20231128 | 095400 | 435512105 | 2140 | 2130 | 2140 | 2130 | 866 |
| 546 | 20231128 | 095300 | 433662410 | 2130 | 2140 | 2140 | 2130 | 2547 |
| 547 | 20231128 | 095200 | 428224475 | 2135 | 2140 | 2140 | 2135 | 731 |
| 548 | 20231128 | 095100 | 426663680 | 2135 | 2135 | 2135 | 2135 | 617 |
| 549 | 20231128 | 095000 | 425346385 | 2140 | 2135 | 2140 | 2135 | 2745 |
| 550 | 20231128 | 094900 | 419485795 | 2135 | 2130 | 2135 | 2130 | 801 |
| 551 | 20231128 | 094800 | 417777750 | 2135 | 2130 | 2135 | 2130 | 487 |
| 552 | 20231128 | 094700 | 416738780 | 2135 | 2130 | 2135 | 2125 | 2198 |
| 553 | 20231128 | 094600 | 412059080 | 2135 | 2140 | 2140 | 2130 | 5979 |
| 554 | 20231128 | 094500 | 399297150 | 2135 | 2140 | 2140 | 2135 | 3614 |
| 555 | 20231128 | 094400 | 391564540 | 2140 | 2135 | 2140 | 2135 | 2472 |
| 556 | 20231128 | 094300 | 386284945 | 2135 | 2125 | 2135 | 2125 | 2210 |
| 557 | 20231128 | 094200 | 381578165 | 2125 | 2125 | 2125 | 2125 | 1823 |
| 558 | 20231128 | 094100 | 377704290 | 2120 | 2125 | 2125 | 2120 | 4827 |
| 559 | 20231128 | 094000 | 367464650 | 2130 | 2125 | 2130 | 2125 | 1444 |
| 560 | 20231128 | 093900 | 364396050 | 2125 | 2120 | 2125 | 2120 | 1010 |
| 561 | 20231128 | 093800 | 362252800 | 2120 | 2130 | 2130 | 2120 | 3049 |
| 562 | 20231128 | 093700 | 355773000 | 2135 | 2135 | 2135 | 2130 | 2476 |
| 563 | 20231128 | 093600 | 350498795 | 2135 | 2135 | 2140 | 2130 | 1675 |
| 564 | 20231128 | 093500 | 346923315 | 2140 | 2145 | 2145 | 2140 | 7452 |
| 565 | 20231128 | 093400 | 330957020 | 2145 | 2135 | 2145 | 2135 | 12390 |
| 566 | 20231128 | 093300 | 304440840 | 2135 | 2130 | 2135 | 2130 | 2383 |
| 567 | 20231128 | 093200 | 299365010 | 2135 | 2135 | 2135 | 2135 | 5 |
| 568 | 20231128 | 093100 | 299354335 | 2125 | 2130 | 2130 | 2125 | 788 |
| 569 | 20231128 | 093000 | 297679565 | 2130 | 2125 | 2130 | 2125 | 201 |
| 570 | 20231128 | 092900 | 297251940 | 2125 | 2135 | 2135 | 2125 | 2647 |
| 571 | 20231128 | 092800 | 291616015 | 2130 | 2130 | 2130 | 2130 | 153 |
| 572 | 20231128 | 092700 | 291290125 | 2135 | 2140 | 2140 | 2135 | 3 |
| 573 | 20231128 | 092600 | 291283710 | 2120 | 2140 | 2140 | 2120 | 497 |
| 574 | 20231128 | 092500 | 290230050 | 2120 | 2130 | 2140 | 2120 | 6814 |
| 575 | 20231128 | 092400 | 275689840 | 2130 | 2110 | 2130 | 2110 | 6913 |
| 576 | 20231128 | 092300 | 261033175 | 2110 | 2120 | 2120 | 2110 | 1685 |
| 577 | 20231128 | 092200 | 257467770 | 2115 | 2130 | 2130 | 2115 | 8758 |
| 578 | 20231128 | 092100 | 238900985 | 2120 | 2120 | 2120 | 2120 | 630 |
| 579 | 20231128 | 092000 | 237565385 | 2125 | 2130 | 2130 | 2125 | 11879 |
| 580 | 20231128 | 091900 | 212293320 | 2130 | 2130 | 2140 | 2130 | 3835 |
| 581 | 20231128 | 091800 | 204115520 | 2140 | 2135 | 2140 | 2130 | 1844 |
| 582 | 20231128 | 091700 | 200180355 | 2135 | 2130 | 2135 | 2130 | 666 |
| 583 | 20231128 | 091600 | 198761275 | 2130 | 2145 | 2145 | 2130 | 10089 |
| 584 | 20231128 | 091500 | 177238210 | 2130 | 2135 | 2145 | 2130 | 3698 |
| 585 | 20231128 | 091400 | 169331265 | 2135 | 2140 | 2140 | 2135 | 304 |
| 586 | 20231128 | 091300 | 168681220 | 2130 | 2130 | 2140 | 2130 | 6561 |
| 587 | 20231128 | 091200 | 154674905 | 2130 | 2130 | 2135 | 2125 | 7163 |
| 588 | 20231128 | 091100 | 139419960 | 2130 | 2125 | 2135 | 2125 | 5227 |
| 589 | 20231128 | 091000 | 128296395 | 2125 | 2135 | 2135 | 2125 | 414 |
| 590 | 20231128 | 090900 | 127414530 | 2135 | 2135 | 2135 | 2135 | 81 |
| 591 | 20231128 | 090800 | 127241595 | 2120 | 2125 | 2125 | 2120 | 1711 |
| 592 | 20231128 | 090700 | 123614095 | 2125 | 2125 | 2130 | 2120 | 2611 |
| 593 | 20231128 | 090600 | 118060415 | 2125 | 2135 | 2135 | 2120 | 9954 |
| 594 | 20231128 | 090500 | 96922625 | 2135 | 2130 | 2135 | 2130 | 2481 |
| 595 | 20231128 | 090400 | 91635690 | 2125 | 2115 | 2135 | 2115 | 4371 |
| 596 | 20231128 | 090300 | 82335830 | 2115 | 2115 | 2125 | 2115 | 2974 |
| 597 | 20231128 | 090200 | 76043320 | 2125 | 2130 | 2130 | 2110 | 2674 |
| 598 | 20231128 | 090100 | 70372560 | 2130 | 2120 | 2130 | 2105 | 4360 |
| 599 | 20231128 | 090000 | 61128195 | 2120 | 2120 | 2120 | 2085 | 29198 |