29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 3 | 20231127 | 190200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 4 | 20231127 | 190100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 5 | 20231127 | 190000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 6 | 20231127 | 185900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 7 | 20231127 | 185800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 8 | 20231127 | 185700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 9 | 20231127 | 185600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 10 | 20231127 | 185500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 11 | 20231127 | 185400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 12 | 20231127 | 185300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 13 | 20231127 | 185200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 14 | 20231127 | 185100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 15 | 20231127 | 185000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 16 | 20231127 | 184900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 17 | 20231127 | 184800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 18 | 20231127 | 184700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 19 | 20231127 | 184600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 20 | 20231127 | 184500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 21 | 20231127 | 184400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 22 | 20231127 | 184300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 23 | 20231127 | 184200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 24 | 20231127 | 184100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 25 | 20231127 | 184000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 26 | 20231127 | 183900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 27 | 20231127 | 183800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 28 | 20231127 | 183700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 29 | 20231127 | 183600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 30 | 20231127 | 183500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 31 | 20231127 | 183400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 32 | 20231127 | 183300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 33 | 20231127 | 183200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 34 | 20231127 | 183100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 35 | 20231127 | 183000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 36 | 20231127 | 182900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 37 | 20231127 | 182800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 38 | 20231127 | 182700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 39 | 20231127 | 182600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 40 | 20231127 | 182500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 41 | 20231127 | 182400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 42 | 20231127 | 182300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 43 | 20231127 | 182200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 44 | 20231127 | 182100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 45 | 20231127 | 182000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 46 | 20231127 | 181900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 47 | 20231127 | 181800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 48 | 20231127 | 181700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 49 | 20231127 | 181600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 50 | 20231127 | 181500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 51 | 20231127 | 181400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 52 | 20231127 | 181300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 53 | 20231127 | 181200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 54 | 20231127 | 181100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 55 | 20231127 | 181000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 56 | 20231127 | 180900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 57 | 20231127 | 180800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 58 | 20231127 | 180700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 59 | 20231127 | 180600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 60 | 20231127 | 180500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 61 | 20231127 | 180400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 62 | 20231127 | 180300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 63 | 20231127 | 180200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 64 | 20231127 | 180100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 65 | 20231127 | 180000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 66 | 20231127 | 175900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 67 | 20231127 | 175800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 68 | 20231127 | 175700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 69 | 20231127 | 175600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 70 | 20231127 | 175500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 71 | 20231127 | 175400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 72 | 20231127 | 175300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 73 | 20231127 | 175200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 74 | 20231127 | 175100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 75 | 20231127 | 175000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 76 | 20231127 | 174900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 77 | 20231127 | 174800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 78 | 20231127 | 174700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 79 | 20231127 | 174600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 80 | 20231127 | 174500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 81 | 20231127 | 174400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 82 | 20231127 | 174300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 83 | 20231127 | 174200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 84 | 20231127 | 174100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 85 | 20231127 | 174000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 86 | 20231127 | 173900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 87 | 20231127 | 173800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 88 | 20231127 | 173700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 89 | 20231127 | 173600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 90 | 20231127 | 173500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 91 | 20231127 | 173400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 92 | 20231127 | 173300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 93 | 20231127 | 173200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 94 | 20231127 | 173100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 95 | 20231127 | 173000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 96 | 20231127 | 172900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 97 | 20231127 | 172800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 98 | 20231127 | 172700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 99 | 20231127 | 172600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 100 | 20231127 | 172500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 101 | 20231127 | 172400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 102 | 20231127 | 172300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 103 | 20231127 | 172200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 104 | 20231127 | 172100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 105 | 20231127 | 172000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 106 | 20231127 | 171900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 107 | 20231127 | 171800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 108 | 20231127 | 171700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 109 | 20231127 | 171600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 110 | 20231127 | 171500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 111 | 20231127 | 171400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 112 | 20231127 | 171300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 113 | 20231127 | 171200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 114 | 20231127 | 171100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 115 | 20231127 | 171000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 116 | 20231127 | 170900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 117 | 20231127 | 170800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 118 | 20231127 | 170700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 119 | 20231127 | 170600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 120 | 20231127 | 170500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 121 | 20231127 | 170400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 122 | 20231127 | 170300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 123 | 20231127 | 170200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 124 | 20231127 | 170100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 125 | 20231127 | 170000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 126 | 20231127 | 165900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 127 | 20231127 | 165800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 128 | 20231127 | 165700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 129 | 20231127 | 165600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 130 | 20231127 | 165500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 131 | 20231127 | 165400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 132 | 20231127 | 165300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 133 | 20231127 | 165200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 134 | 20231127 | 165100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 135 | 20231127 | 165000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 136 | 20231127 | 164900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 137 | 20231127 | 164800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 138 | 20231127 | 164700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 139 | 20231127 | 164600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 140 | 20231127 | 164500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 141 | 20231127 | 164400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 142 | 20231127 | 164300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 143 | 20231127 | 164200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 144 | 20231127 | 164100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 145 | 20231127 | 164000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 146 | 20231127 | 163900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 147 | 20231127 | 163800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 148 | 20231127 | 163700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 149 | 20231127 | 163600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 150 | 20231127 | 163500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 151 | 20231127 | 163400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 152 | 20231127 | 163300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 153 | 20231127 | 163200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 154 | 20231127 | 163100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 155 | 20231127 | 163000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 156 | 20231127 | 162900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 157 | 20231127 | 162800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 158 | 20231127 | 162700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 159 | 20231127 | 162600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 160 | 20231127 | 162500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 161 | 20231127 | 162400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 162 | 20231127 | 162300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 163 | 20231127 | 162200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 164 | 20231127 | 162100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 165 | 20231127 | 162000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 166 | 20231127 | 161900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 167 | 20231127 | 161800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 168 | 20231127 | 161700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 169 | 20231127 | 161600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 170 | 20231127 | 161500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 171 | 20231127 | 161400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 172 | 20231127 | 161300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 173 | 20231127 | 161200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 174 | 20231127 | 161100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 175 | 20231127 | 161000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 176 | 20231127 | 160900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 177 | 20231127 | 160800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 178 | 20231127 | 160700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 179 | 20231127 | 160600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 180 | 20231127 | 160500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 181 | 20231127 | 160400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 182 | 20231127 | 160300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 183 | 20231127 | 160200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 184 | 20231127 | 160100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 185 | 20231127 | 160000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 186 | 20231127 | 155900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 187 | 20231127 | 155800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 188 | 20231127 | 155700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 189 | 20231127 | 155600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 190 | 20231127 | 155500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 191 | 20231127 | 155400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 192 | 20231127 | 155300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 193 | 20231127 | 155200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 194 | 20231127 | 155100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 195 | 20231127 | 155000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 196 | 20231127 | 154900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 197 | 20231127 | 154800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 198 | 20231127 | 154700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 199 | 20231127 | 154600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 200 | 20231127 | 154500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 201 | 20231127 | 154400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 202 | 20231127 | 154300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 203 | 20231127 | 154200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 204 | 20231127 | 154100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 205 | 20231127 | 154000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 206 | 20231127 | 153900 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 207 | 20231127 | 153800 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 208 | 20231127 | 153700 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 209 | 20231127 | 153600 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 210 | 20231127 | 153500 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 211 | 20231127 | 153400 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 212 | 20231127 | 153300 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 213 | 20231127 | 153200 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 214 | 20231127 | 153100 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 0 |
| 215 | 20231127 | 153000 | 1369575740 | 2130 | 2130 | 2130 | 2130 | 8289 |
| 216 | 20231127 | 152900 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 217 | 20231127 | 152800 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 218 | 20231127 | 152700 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 219 | 20231127 | 152600 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 220 | 20231127 | 152500 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 221 | 20231127 | 152400 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 222 | 20231127 | 152300 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 223 | 20231127 | 152200 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 224 | 20231127 | 152100 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 225 | 20231127 | 152000 | 1351920170 | 2130 | 2130 | 2130 | 2130 | 0 |
| 226 | 20231127 | 151900 | 1351920170 | 2130 | 2125 | 2130 | 2125 | 863 |
| 227 | 20231127 | 151800 | 1350085205 | 2125 | 2125 | 2125 | 2125 | 1572 |
| 228 | 20231127 | 151700 | 1346744705 | 2125 | 2125 | 2125 | 2125 | 479 |
| 229 | 20231127 | 151600 | 1345726830 | 2130 | 2125 | 2130 | 2120 | 4159 |
| 230 | 20231127 | 151500 | 1336886665 | 2120 | 2105 | 2120 | 2105 | 4010 |
| 231 | 20231127 | 151400 | 1328412655 | 2105 | 2105 | 2110 | 2105 | 7672 |
| 232 | 20231127 | 151300 | 1312250230 | 2105 | 2110 | 2115 | 2105 | 6210 |
| 233 | 20231127 | 151200 | 1299163205 | 2105 | 2110 | 2115 | 2105 | 4755 |
| 234 | 20231127 | 151100 | 1289149855 | 2110 | 2105 | 2110 | 2105 | 4639 |
| 235 | 20231127 | 151000 | 1279375980 | 2105 | 2105 | 2110 | 2105 | 5718 |
| 236 | 20231127 | 150900 | 1267339205 | 2105 | 2105 | 2110 | 2100 | 7941 |
| 237 | 20231127 | 150800 | 1250637890 | 2105 | 2105 | 2115 | 2100 | 11797 |
| 238 | 20231127 | 150700 | 1225833915 | 2105 | 2105 | 2110 | 2105 | 8416 |
| 239 | 20231127 | 150600 | 1208117130 | 2105 | 2110 | 2110 | 2105 | 11317 |
| 240 | 20231127 | 150500 | 1184289470 | 2110 | 2110 | 2110 | 2110 | 7817 |
| 241 | 20231127 | 150400 | 1167795600 | 2110 | 2115 | 2115 | 2110 | 8295 |
| 242 | 20231127 | 150300 | 1150283815 | 2115 | 2115 | 2120 | 2110 | 9689 |
| 243 | 20231127 | 150200 | 1129814710 | 2115 | 2115 | 2120 | 2115 | 8825 |
| 244 | 20231127 | 150100 | 1111149760 | 2115 | 2115 | 2120 | 2115 | 7772 |
| 245 | 20231127 | 150000 | 1094711070 | 2115 | 2120 | 2125 | 2115 | 10448 |
| 246 | 20231127 | 145900 | 1072562940 | 2120 | 2120 | 2125 | 2120 | 8205 |
| 247 | 20231127 | 145800 | 1055168330 | 2120 | 2120 | 2125 | 2120 | 10562 |
| 248 | 20231127 | 145700 | 1032756775 | 2125 | 2125 | 2125 | 2120 | 6694 |
| 249 | 20231127 | 145600 | 1018562970 | 2125 | 2125 | 2125 | 2125 | 8616 |
| 250 | 20231127 | 145500 | 1000253970 | 2125 | 2125 | 2130 | 2125 | 14211 |
| 251 | 20231127 | 145400 | 970040595 | 2125 | 2125 | 2130 | 2125 | 3076 |
| 252 | 20231127 | 145300 | 963504045 | 2125 | 2125 | 2130 | 2125 | 1687 |
| 253 | 20231127 | 145200 | 959919070 | 2125 | 2125 | 2130 | 2125 | 1213 |
| 254 | 20231127 | 145100 | 957341420 | 2125 | 2130 | 2130 | 2125 | 2765 |
| 255 | 20231127 | 145000 | 951464675 | 2130 | 2130 | 2130 | 2130 | 79 |
| 256 | 20231127 | 144900 | 951296405 | 2130 | 2135 | 2135 | 2130 | 1026 |
| 257 | 20231127 | 144800 | 949111020 | 2130 | 2130 | 2130 | 2130 | 2198 |
| 258 | 20231127 | 144700 | 944429280 | 2130 | 2130 | 2130 | 2130 | 6645 |
| 259 | 20231127 | 144600 | 930275430 | 2130 | 2130 | 2130 | 2130 | 1727 |
| 260 | 20231127 | 144500 | 926596920 | 2125 | 2130 | 2130 | 2125 | 133 |
| 261 | 20231127 | 144400 | 926313740 | 2130 | 2130 | 2130 | 2130 | 142 |
| 262 | 20231127 | 144300 | 926011280 | 2130 | 2130 | 2130 | 2130 | 27244 |
| 263 | 20231127 | 144200 | 867981560 | 2135 | 2135 | 2135 | 2135 | 20 |
| 264 | 20231127 | 144100 | 867938860 | 2135 | 2135 | 2135 | 2135 | 1639 |
| 265 | 20231127 | 144000 | 864439595 | 2130 | 2130 | 2130 | 2130 | 100 |
| 266 | 20231127 | 143900 | 864226595 | 2130 | 2130 | 2130 | 2130 | 301 |
| 267 | 20231127 | 143800 | 863585465 | 2130 | 2130 | 2130 | 2130 | 638 |
| 268 | 20231127 | 143700 | 862226525 | 2130 | 2135 | 2135 | 2130 | 1186 |
| 269 | 20231127 | 143600 | 859695340 | 2130 | 2130 | 2130 | 2130 | 576 |
| 270 | 20231127 | 143500 | 858468460 | 2135 | 2130 | 2135 | 2130 | 5374 |
| 271 | 20231127 | 143400 | 847021810 | 2130 | 2130 | 2130 | 2130 | 2834 |
| 272 | 20231127 | 143300 | 840985390 | 2135 | 2135 | 2135 | 2135 | 677 |
| 273 | 20231127 | 143200 | 839539995 | 2135 | 2135 | 2140 | 2135 | 1561 |
| 274 | 20231127 | 143100 | 836205510 | 2135 | 2140 | 2140 | 2135 | 493 |
| 275 | 20231127 | 143000 | 835152905 | 2135 | 2135 | 2135 | 2135 | 27761 |
| 276 | 20231127 | 142900 | 775883170 | 2135 | 2140 | 2140 | 2135 | 81 |
| 277 | 20231127 | 142800 | 775709930 | 2140 | 2135 | 2140 | 2135 | 201 |
| 278 | 20231127 | 142700 | 775279795 | 2135 | 2135 | 2135 | 2135 | 100 |
| 279 | 20231127 | 142600 | 775066295 | 2135 | 2135 | 2135 | 2135 | 81 |
| 280 | 20231127 | 142500 | 774893360 | 2135 | 2135 | 2135 | 2135 | 500 |
| 281 | 20231127 | 142400 | 773825860 | 2140 | 2140 | 2140 | 2135 | 8 |
| 282 | 20231127 | 142300 | 773808745 | 2140 | 2140 | 2140 | 2140 | 233 |
| 283 | 20231127 | 142200 | 773310125 | 2140 | 2135 | 2140 | 2135 | 2 |
| 284 | 20231127 | 142100 | 773305850 | 2140 | 2140 | 2140 | 2140 | 0 |
| 285 | 20231127 | 142000 | 773305850 | 2140 | 2140 | 2140 | 2140 | 4 |
| 286 | 20231127 | 141900 | 773297290 | 2140 | 2135 | 2140 | 2135 | 82 |
| 287 | 20231127 | 141800 | 773122215 | 2140 | 2140 | 2140 | 2140 | 1 |
| 288 | 20231127 | 141700 | 773120075 | 2135 | 2135 | 2135 | 2135 | 0 |
| 289 | 20231127 | 141600 | 773120075 | 2135 | 2135 | 2135 | 2135 | 1 |
| 290 | 20231127 | 141500 | 773117940 | 2140 | 2140 | 2140 | 2140 | 200 |
| 291 | 20231127 | 141400 | 772689940 | 2140 | 2140 | 2140 | 2140 | 1 |
| 292 | 20231127 | 141300 | 772687800 | 2140 | 2135 | 2140 | 2135 | 85 |
| 293 | 20231127 | 141200 | 772506080 | 2135 | 2135 | 2135 | 2135 | 0 |
| 294 | 20231127 | 141100 | 772506080 | 2135 | 2135 | 2135 | 2135 | 50 |
| 295 | 20231127 | 141000 | 772399330 | 2135 | 2135 | 2135 | 2135 | 22 |
| 296 | 20231127 | 140900 | 772352360 | 2135 | 2135 | 2135 | 2135 | 0 |
| 297 | 20231127 | 140800 | 772352360 | 2135 | 2135 | 2135 | 2135 | 3793 |
| 298 | 20231127 | 140700 | 764254305 | 2135 | 2130 | 2135 | 2130 | 228 |
| 299 | 20231127 | 140600 | 763767565 | 2130 | 2130 | 2130 | 2130 | 1182 |
| 300 | 20231127 | 140500 | 761249905 | 2135 | 2135 | 2135 | 2135 | 118 |
| 301 | 20231127 | 140400 | 760997975 | 2130 | 2135 | 2135 | 2130 | 760 |
| 302 | 20231127 | 140300 | 759379100 | 2135 | 2135 | 2135 | 2135 | 50 |
| 303 | 20231127 | 140200 | 759272350 | 2135 | 2130 | 2135 | 2130 | 5010 |
| 304 | 20231127 | 140100 | 748601000 | 2135 | 2135 | 2135 | 2135 | 2103 |
| 305 | 20231127 | 140000 | 744111095 | 2135 | 2135 | 2135 | 2135 | 125 |
| 306 | 20231127 | 135900 | 743844220 | 2135 | 2135 | 2135 | 2135 | 310 |
| 307 | 20231127 | 135800 | 743182370 | 2135 | 2135 | 2135 | 2135 | 931 |
| 308 | 20231127 | 135700 | 741194685 | 2135 | 2135 | 2135 | 2135 | 1041 |
| 309 | 20231127 | 135600 | 738972150 | 2135 | 2135 | 2135 | 2135 | 0 |
| 310 | 20231127 | 135500 | 738972150 | 2135 | 2135 | 2135 | 2135 | 20 |
| 311 | 20231127 | 135400 | 738929450 | 2135 | 2130 | 2135 | 2130 | 251 |
| 312 | 20231127 | 135300 | 738394720 | 2135 | 2135 | 2135 | 2135 | 761 |
| 313 | 20231127 | 135200 | 736769985 | 2135 | 2135 | 2135 | 2135 | 2464 |
| 314 | 20231127 | 135100 | 731509345 | 2135 | 2135 | 2135 | 2135 | 20 |
| 315 | 20231127 | 135000 | 731466645 | 2135 | 2135 | 2135 | 2135 | 4 |
| 316 | 20231127 | 134900 | 731458105 | 2135 | 2135 | 2135 | 2135 | 54 |
| 317 | 20231127 | 134800 | 731342815 | 2135 | 2135 | 2135 | 2135 | 0 |
| 318 | 20231127 | 134700 | 731342815 | 2135 | 2135 | 2135 | 2135 | 2 |
| 319 | 20231127 | 134600 | 731338545 | 2135 | 2135 | 2135 | 2135 | 24 |
| 320 | 20231127 | 134500 | 731287305 | 2130 | 2135 | 2135 | 2130 | 1632 |
| 321 | 20231127 | 134400 | 727811140 | 2130 | 2130 | 2130 | 2130 | 2200 |
| 322 | 20231127 | 134300 | 723125140 | 2135 | 2135 | 2135 | 2135 | 103 |
| 323 | 20231127 | 134200 | 722905235 | 2130 | 2130 | 2130 | 2130 | 301 |
| 324 | 20231127 | 134100 | 722264105 | 2130 | 2130 | 2130 | 2130 | 100 |
| 325 | 20231127 | 134000 | 722051105 | 2135 | 2135 | 2135 | 2135 | 12 |
| 326 | 20231127 | 133900 | 722025485 | 2135 | 2135 | 2135 | 2135 | 525 |
| 327 | 20231127 | 133800 | 720904610 | 2135 | 2135 | 2135 | 2135 | 11 |
| 328 | 20231127 | 133700 | 720881125 | 2135 | 2130 | 2135 | 2130 | 93 |
| 329 | 20231127 | 133600 | 720683005 | 2135 | 2135 | 2135 | 2135 | 563 |
| 330 | 20231127 | 133500 | 719481000 | 2140 | 2140 | 2140 | 2140 | 4 |
| 331 | 20231127 | 133400 | 719472440 | 2140 | 2140 | 2140 | 2135 | 310 |
| 332 | 20231127 | 133300 | 718810540 | 2135 | 2140 | 2140 | 2135 | 328 |
| 333 | 20231127 | 133200 | 718110120 | 2140 | 2140 | 2140 | 2140 | 2 |
| 334 | 20231127 | 133100 | 718105840 | 2135 | 2135 | 2135 | 2135 | 11 |
| 335 | 20231127 | 133000 | 718082355 | 2135 | 2135 | 2135 | 2135 | 0 |
| 336 | 20231127 | 132900 | 718082355 | 2135 | 2135 | 2135 | 2135 | 180 |
| 337 | 20231127 | 132800 | 717698055 | 2135 | 2135 | 2135 | 2135 | 0 |
| 338 | 20231127 | 132700 | 717698055 | 2135 | 2135 | 2135 | 2135 | 12 |
| 339 | 20231127 | 132600 | 717672435 | 2140 | 2140 | 2140 | 2140 | 0 |
| 340 | 20231127 | 132500 | 717672435 | 2140 | 2140 | 2140 | 2140 | 2 |
| 341 | 20231127 | 132400 | 717668155 | 2135 | 2130 | 2140 | 2130 | 247 |
| 342 | 20231127 | 132300 | 717142030 | 2130 | 2135 | 2135 | 2130 | 82 |
| 343 | 20231127 | 132200 | 716967365 | 2135 | 2135 | 2135 | 2135 | 461 |
| 344 | 20231127 | 132100 | 715983130 | 2140 | 2140 | 2140 | 2140 | 52 |
| 345 | 20231127 | 132000 | 715871850 | 2140 | 2140 | 2140 | 2140 | 10 |
| 346 | 20231127 | 131900 | 715850450 | 2135 | 2135 | 2135 | 2135 | 1952 |
| 347 | 20231127 | 131800 | 711682930 | 2140 | 2140 | 2140 | 2140 | 99 |
| 348 | 20231127 | 131700 | 711471070 | 2145 | 2140 | 2145 | 2140 | 375 |
| 349 | 20231127 | 131600 | 710668445 | 2130 | 2130 | 2130 | 2130 | 4500 |
| 350 | 20231127 | 131500 | 701083445 | 2135 | 2130 | 2135 | 2130 | 12 |
| 351 | 20231127 | 131400 | 701057830 | 2130 | 2135 | 2135 | 2130 | 4502 |
| 352 | 20231127 | 131300 | 691468560 | 2135 | 2135 | 2135 | 2135 | 33 |
| 353 | 20231127 | 131200 | 691398105 | 2135 | 2135 | 2135 | 2135 | 219 |
| 354 | 20231127 | 131100 | 690930540 | 2145 | 2135 | 2145 | 2135 | 2125 |
| 355 | 20231127 | 131000 | 686378145 | 2135 | 2135 | 2135 | 2135 | 20 |
| 356 | 20231127 | 130900 | 686335445 | 2130 | 2135 | 2135 | 2130 | 2285 |
| 357 | 20231127 | 130800 | 681468365 | 2135 | 2135 | 2135 | 2135 | 0 |
| 358 | 20231127 | 130700 | 681468365 | 2135 | 2135 | 2135 | 2135 | 239 |
| 359 | 20231127 | 130600 | 680958100 | 2135 | 2135 | 2135 | 2135 | 79 |
| 360 | 20231127 | 130500 | 680789435 | 2135 | 2135 | 2135 | 2135 | 16 |
| 361 | 20231127 | 130400 | 680755275 | 2135 | 2135 | 2135 | 2135 | 150 |
| 362 | 20231127 | 130300 | 680435025 | 2135 | 2135 | 2135 | 2135 | 10 |
| 363 | 20231127 | 130200 | 680413675 | 2135 | 2135 | 2135 | 2135 | 0 |
| 364 | 20231127 | 130100 | 680413675 | 2135 | 2135 | 2135 | 2135 | 580 |
| 365 | 20231127 | 130000 | 679175375 | 2135 | 2135 | 2135 | 2135 | 1369 |
| 366 | 20231127 | 125900 | 676252560 | 2135 | 2135 | 2135 | 2135 | 1503 |
| 367 | 20231127 | 125800 | 673043655 | 2135 | 2135 | 2135 | 2135 | 7 |
| 368 | 20231127 | 125700 | 673028710 | 2135 | 2135 | 2135 | 2135 | 8 |
| 369 | 20231127 | 125600 | 673011630 | 2135 | 2135 | 2135 | 2135 | 5 |
| 370 | 20231127 | 125500 | 673000955 | 2130 | 2130 | 2135 | 2130 | 1010 |
| 371 | 20231127 | 125400 | 670849640 | 2130 | 2130 | 2130 | 2130 | 1 |
| 372 | 20231127 | 125300 | 670847510 | 2140 | 2140 | 2140 | 2140 | 102 |
| 373 | 20231127 | 125200 | 670629230 | 2140 | 2140 | 2140 | 2135 | 309 |
| 374 | 20231127 | 125100 | 669967985 | 2140 | 2140 | 2140 | 2140 | 2265 |
| 375 | 20231127 | 125000 | 665120885 | 2140 | 2135 | 2140 | 2135 | 1052 |
| 376 | 20231127 | 124900 | 662874860 | 2135 | 2135 | 2135 | 2135 | 0 |
| 377 | 20231127 | 124800 | 662874860 | 2135 | 2140 | 2140 | 2135 | 351 |
| 378 | 20231127 | 124700 | 662125470 | 2140 | 2140 | 2140 | 2140 | 7001 |
| 379 | 20231127 | 124600 | 647143330 | 2140 | 2130 | 2140 | 2130 | 2146 |
| 380 | 20231127 | 124500 | 642561620 | 2140 | 2140 | 2140 | 2140 | 10 |
| 381 | 20231127 | 124400 | 642540220 | 2140 | 2140 | 2140 | 2130 | 484 |
| 382 | 20231127 | 124300 | 641509270 | 2135 | 2130 | 2135 | 2130 | 618 |
| 383 | 20231127 | 124200 | 640189845 | 2135 | 2135 | 2135 | 2135 | 1395 |
| 384 | 20231127 | 124100 | 637211520 | 2135 | 2135 | 2135 | 2135 | 100 |
| 385 | 20231127 | 124000 | 636998020 | 2130 | 2130 | 2130 | 2130 | 1 |
| 386 | 20231127 | 123900 | 636995890 | 2135 | 2135 | 2135 | 2135 | 9 |
| 387 | 20231127 | 123800 | 636976675 | 2135 | 2135 | 2135 | 2135 | 0 |
| 388 | 20231127 | 123700 | 636976675 | 2135 | 2135 | 2135 | 2135 | 80 |
| 389 | 20231127 | 123600 | 636805875 | 2130 | 2130 | 2140 | 2130 | 635 |
| 390 | 20231127 | 123500 | 635453310 | 2140 | 2140 | 2140 | 2140 | 3 |
| 391 | 20231127 | 123400 | 635446890 | 2140 | 2140 | 2140 | 2140 | 24 |
| 392 | 20231127 | 123300 | 635395530 | 2140 | 2140 | 2140 | 2140 | 201 |
| 393 | 20231127 | 123200 | 634965390 | 2140 | 2135 | 2140 | 2135 | 2802 |
| 394 | 20231127 | 123100 | 628983105 | 2135 | 2135 | 2135 | 2135 | 1539 |
| 395 | 20231127 | 123000 | 625697340 | 2135 | 2135 | 2135 | 2135 | 2 |
| 396 | 20231127 | 122900 | 625693070 | 2135 | 2135 | 2135 | 2135 | 20 |
| 397 | 20231127 | 122800 | 625650370 | 2130 | 2135 | 2135 | 2130 | 383 |
| 398 | 20231127 | 122700 | 624834570 | 2135 | 2135 | 2135 | 2135 | 8 |
| 399 | 20231127 | 122600 | 624817490 | 2130 | 2135 | 2135 | 2130 | 700 |
| 400 | 20231127 | 122500 | 623323990 | 2135 | 2135 | 2135 | 2130 | 63 |
| 401 | 20231127 | 122400 | 623189735 | 2140 | 2135 | 2140 | 2135 | 2345 |
| 402 | 20231127 | 122300 | 618183155 | 2135 | 2140 | 2140 | 2135 | 111 |
| 403 | 20231127 | 122200 | 617946090 | 2135 | 2140 | 2140 | 2130 | 113 |
| 404 | 20231127 | 122100 | 617704870 | 2135 | 2140 | 2140 | 2135 | 5193 |
| 405 | 20231127 | 122000 | 606617135 | 2135 | 2135 | 2140 | 2135 | 194 |
| 406 | 20231127 | 121900 | 606202940 | 2135 | 2135 | 2135 | 2135 | 617 |
| 407 | 20231127 | 121800 | 604885645 | 2140 | 2140 | 2140 | 2140 | 0 |
| 408 | 20231127 | 121700 | 604885645 | 2140 | 2135 | 2140 | 2130 | 8014 |
| 409 | 20231127 | 121600 | 587781325 | 2135 | 2135 | 2135 | 2135 | 0 |
| 410 | 20231127 | 121500 | 587781325 | 2135 | 2135 | 2135 | 2135 | 0 |
| 411 | 20231127 | 121400 | 587781325 | 2135 | 2135 | 2135 | 2135 | 0 |
| 412 | 20231127 | 121300 | 587781325 | 2135 | 2135 | 2135 | 2135 | 82 |
| 413 | 20231127 | 121200 | 587606255 | 2135 | 2140 | 2140 | 2135 | 503 |
| 414 | 20231127 | 121100 | 586532335 | 2140 | 2140 | 2140 | 2140 | 25 |
| 415 | 20231127 | 121000 | 586478835 | 2140 | 2140 | 2140 | 2140 | 0 |
| 416 | 20231127 | 120900 | 586478835 | 2140 | 2140 | 2140 | 2140 | 0 |
| 417 | 20231127 | 120800 | 586478835 | 2140 | 2140 | 2150 | 2140 | 19 |
| 418 | 20231127 | 120700 | 586438165 | 2140 | 2140 | 2150 | 2140 | 5551 |
| 419 | 20231127 | 120600 | 574559015 | 2135 | 2135 | 2135 | 2135 | 0 |
| 420 | 20231127 | 120500 | 574559015 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 421 | 20231127 | 120400 | 572424015 | 2140 | 2140 | 2140 | 2140 | 0 |
| 422 | 20231127 | 120300 | 572424015 | 2140 | 2140 | 2140 | 2140 | 1 |
| 423 | 20231127 | 120200 | 572421875 | 2135 | 2135 | 2135 | 2135 | 1040 |
| 424 | 20231127 | 120100 | 570201475 | 2135 | 2140 | 2140 | 2135 | 86 |
| 425 | 20231127 | 120000 | 570017840 | 2140 | 2140 | 2140 | 2140 | 1 |
| 426 | 20231127 | 115900 | 570015700 | 2135 | 2140 | 2140 | 2135 | 1032 |
| 427 | 20231127 | 115800 | 567807225 | 2140 | 2135 | 2140 | 2135 | 334 |
| 428 | 20231127 | 115700 | 567094095 | 2140 | 2140 | 2140 | 2135 | 71 |
| 429 | 20231127 | 115600 | 566942255 | 2140 | 2140 | 2140 | 2140 | 300 |
| 430 | 20231127 | 115500 | 566300255 | 2140 | 2140 | 2140 | 2140 | 0 |
| 431 | 20231127 | 115400 | 566300255 | 2140 | 2140 | 2140 | 2140 | 2024 |
| 432 | 20231127 | 115300 | 561968895 | 2140 | 2140 | 2140 | 2140 | 262 |
| 433 | 20231127 | 115200 | 561408215 | 2140 | 2140 | 2140 | 2140 | 20 |
| 434 | 20231127 | 115100 | 561365415 | 2140 | 2135 | 2140 | 2135 | 1653 |
| 435 | 20231127 | 115000 | 557836220 | 2135 | 2130 | 2135 | 2130 | 83 |
| 436 | 20231127 | 114900 | 557659420 | 2135 | 2135 | 2135 | 2130 | 8669 |
| 437 | 20231127 | 114800 | 539151110 | 2140 | 2135 | 2140 | 2135 | 43 |
| 438 | 20231127 | 114700 | 539059120 | 2140 | 2140 | 2140 | 2140 | 3 |
| 439 | 20231127 | 114600 | 539052700 | 2140 | 2135 | 2140 | 2135 | 201 |
| 440 | 20231127 | 114500 | 538622565 | 2140 | 2140 | 2140 | 2140 | 0 |
| 441 | 20231127 | 114400 | 538622565 | 2140 | 2135 | 2140 | 2135 | 40 |
| 442 | 20231127 | 114300 | 538537015 | 2135 | 2135 | 2135 | 2135 | 81 |
| 443 | 20231127 | 114200 | 538364080 | 2140 | 2140 | 2140 | 2140 | 1 |
| 444 | 20231127 | 114100 | 538361940 | 2140 | 2135 | 2140 | 2135 | 486 |
| 445 | 20231127 | 114000 | 537324075 | 2140 | 2135 | 2140 | 2135 | 4 |
| 446 | 20231127 | 113900 | 537315525 | 2140 | 2140 | 2140 | 2135 | 42 |
| 447 | 20231127 | 113800 | 537225840 | 2135 | 2135 | 2135 | 2135 | 400 |
| 448 | 20231127 | 113700 | 536371840 | 2140 | 2135 | 2140 | 2135 | 101 |
| 449 | 20231127 | 113600 | 536156200 | 2135 | 2140 | 2140 | 2135 | 112 |
| 450 | 20231127 | 113500 | 535917020 | 2140 | 2140 | 2140 | 2140 | 34 |
| 451 | 20231127 | 113400 | 535844260 | 2140 | 2140 | 2140 | 2140 | 4 |
| 452 | 20231127 | 113300 | 535835700 | 2135 | 2135 | 2135 | 2135 | 846 |
| 453 | 20231127 | 113200 | 534029490 | 2135 | 2135 | 2135 | 2135 | 4980 |
| 454 | 20231127 | 113100 | 523397190 | 2135 | 2140 | 2140 | 2135 | 3 |
| 455 | 20231127 | 113000 | 523390775 | 2140 | 2140 | 2145 | 2140 | 1567 |
| 456 | 20231127 | 112900 | 520030065 | 2140 | 2140 | 2140 | 2140 | 41 |
| 457 | 20231127 | 112800 | 519942325 | 2140 | 2140 | 2140 | 2140 | 1 |
| 458 | 20231127 | 112700 | 519940185 | 2130 | 2135 | 2140 | 2130 | 588 |
| 459 | 20231127 | 112600 | 518685205 | 2135 | 2135 | 2135 | 2135 | 203 |
| 460 | 20231127 | 112500 | 518251800 | 2135 | 2135 | 2135 | 2135 | 5567 |
| 461 | 20231127 | 112400 | 506366255 | 2140 | 2140 | 2140 | 2140 | 250 |
| 462 | 20231127 | 112300 | 505831255 | 2140 | 2140 | 2140 | 2140 | 1 |
| 463 | 20231127 | 112200 | 505829115 | 2140 | 2140 | 2140 | 2140 | 0 |
| 464 | 20231127 | 112100 | 505829115 | 2140 | 2135 | 2140 | 2135 | 1307 |
| 465 | 20231127 | 112000 | 503038660 | 2135 | 2135 | 2135 | 2135 | 141 |
| 466 | 20231127 | 111900 | 502737625 | 2135 | 2135 | 2135 | 2135 | 0 |
| 467 | 20231127 | 111800 | 502737625 | 2135 | 2140 | 2140 | 2130 | 2958 |
| 468 | 20231127 | 111700 | 496423710 | 2135 | 2135 | 2135 | 2135 | 192 |
| 469 | 20231127 | 111600 | 496013790 | 2135 | 2135 | 2135 | 2135 | 100 |
| 470 | 20231127 | 111500 | 495800290 | 2135 | 2135 | 2135 | 2135 | 1183 |
| 471 | 20231127 | 111400 | 493274585 | 2135 | 2140 | 2140 | 2135 | 401 |
| 472 | 20231127 | 111300 | 492418350 | 2140 | 2140 | 2140 | 2140 | 25 |
| 473 | 20231127 | 111200 | 492364850 | 2140 | 2140 | 2140 | 2140 | 50 |
| 474 | 20231127 | 111100 | 492257850 | 2140 | 2140 | 2140 | 2140 | 1 |
| 475 | 20231127 | 111000 | 492255710 | 2140 | 2135 | 2140 | 2135 | 2299 |
| 476 | 20231127 | 110900 | 487347255 | 2140 | 2140 | 2140 | 2135 | 3747 |
| 477 | 20231127 | 110800 | 479344850 | 2140 | 2140 | 2140 | 2140 | 1 |
| 478 | 20231127 | 110700 | 479342710 | 2135 | 2135 | 2135 | 2135 | 1686 |
| 479 | 20231127 | 110600 | 475743100 | 2135 | 2135 | 2135 | 2135 | 1947 |
| 480 | 20231127 | 110500 | 471586255 | 2135 | 2140 | 2140 | 2135 | 7981 |
| 481 | 20231127 | 110400 | 454507415 | 2140 | 2140 | 2145 | 2140 | 532 |
| 482 | 20231127 | 110300 | 453368785 | 2145 | 2145 | 2145 | 2145 | 62 |
| 483 | 20231127 | 110200 | 453235795 | 2140 | 2140 | 2140 | 2140 | 2 |
| 484 | 20231127 | 110100 | 453231515 | 2145 | 2145 | 2145 | 2145 | 170 |
| 485 | 20231127 | 110000 | 452866865 | 2145 | 2145 | 2145 | 2145 | 290 |
| 486 | 20231127 | 105900 | 452244815 | 2145 | 2150 | 2150 | 2145 | 116 |
| 487 | 20231127 | 105800 | 451995690 | 2150 | 2145 | 2150 | 2140 | 6501 |
| 488 | 20231127 | 105700 | 438071750 | 2150 | 2150 | 2150 | 2150 | 16 |
| 489 | 20231127 | 105600 | 438037350 | 2150 | 2150 | 2150 | 2150 | 1124 |
| 490 | 20231127 | 105500 | 435620750 | 2155 | 2155 | 2155 | 2150 | 697 |
| 491 | 20231127 | 105400 | 434119055 | 2155 | 2155 | 2155 | 2155 | 0 |
| 492 | 20231127 | 105300 | 434119055 | 2155 | 2150 | 2155 | 2150 | 14038 |
| 493 | 20231127 | 105200 | 403917140 | 2145 | 2145 | 2145 | 2145 | 2 |
| 494 | 20231127 | 105100 | 403912850 | 2145 | 2150 | 2150 | 2145 | 1502 |
| 495 | 20231127 | 105000 | 400691050 | 2145 | 2145 | 2145 | 2145 | 82 |
| 496 | 20231127 | 104900 | 400515160 | 2150 | 2150 | 2150 | 2150 | 50 |
| 497 | 20231127 | 104800 | 400407660 | 2150 | 2145 | 2150 | 2145 | 10 |
| 498 | 20231127 | 104700 | 400386205 | 2145 | 2145 | 2145 | 2145 | 582 |
| 499 | 20231127 | 104600 | 399137815 | 2145 | 2140 | 2150 | 2140 | 1194 |
| 500 | 20231127 | 104500 | 396578835 | 2140 | 2140 | 2140 | 2140 | 546 |
| 501 | 20231127 | 104400 | 395410395 | 2140 | 2140 | 2140 | 2140 | 121 |
| 502 | 20231127 | 104300 | 395151455 | 2145 | 2145 | 2145 | 2145 | 90 |
| 503 | 20231127 | 104200 | 394958405 | 2145 | 2150 | 2150 | 2145 | 1923 |
| 504 | 20231127 | 104100 | 390824005 | 2150 | 2140 | 2150 | 2140 | 87 |
| 505 | 20231127 | 104000 | 390637765 | 2150 | 2150 | 2150 | 2150 | 0 |
| 506 | 20231127 | 103900 | 390637765 | 2150 | 2150 | 2150 | 2150 | 354 |
| 507 | 20231127 | 103800 | 389876665 | 2150 | 2150 | 2150 | 2150 | 0 |
| 508 | 20231127 | 103700 | 389876665 | 2150 | 2150 | 2150 | 2150 | 103 |
| 509 | 20231127 | 103600 | 389655215 | 2150 | 2135 | 2150 | 2135 | 869 |
| 510 | 20231127 | 103500 | 387795905 | 2140 | 2135 | 2145 | 2135 | 1065 |
| 511 | 20231127 | 103400 | 385511905 | 2140 | 2140 | 2145 | 2140 | 1056 |
| 512 | 20231127 | 103300 | 383252035 | 2140 | 2135 | 2140 | 2135 | 3931 |
| 513 | 20231127 | 103200 | 374840435 | 2135 | 2140 | 2140 | 2135 | 222 |
| 514 | 20231127 | 103100 | 374366460 | 2135 | 2140 | 2140 | 2135 | 131 |
| 515 | 20231127 | 103000 | 374086525 | 2140 | 2140 | 2140 | 2140 | 609 |
| 516 | 20231127 | 102900 | 372783265 | 2140 | 2140 | 2140 | 2135 | 73 |
| 517 | 20231127 | 102800 | 372627295 | 2140 | 2140 | 2140 | 2135 | 185 |
| 518 | 20231127 | 102700 | 372231700 | 2140 | 2140 | 2140 | 2140 | 46 |
| 519 | 20231127 | 102600 | 372133260 | 2140 | 2135 | 2140 | 2135 | 13 |
| 520 | 20231127 | 102500 | 372105490 | 2135 | 2140 | 2140 | 2135 | 593 |
| 521 | 20231127 | 102400 | 370839375 | 2135 | 2135 | 2140 | 2135 | 177 |
| 522 | 20231127 | 102300 | 370461475 | 2140 | 2140 | 2140 | 2140 | 507 |
| 523 | 20231127 | 102200 | 369376495 | 2140 | 2140 | 2140 | 2135 | 1605 |
| 524 | 20231127 | 102100 | 365949580 | 2140 | 2135 | 2140 | 2135 | 3282 |
| 525 | 20231127 | 102000 | 358942500 | 2135 | 2140 | 2140 | 2135 | 53 |
| 526 | 20231127 | 101900 | 358829320 | 2140 | 2140 | 2140 | 2140 | 2 |
| 527 | 20231127 | 101800 | 358825040 | 2135 | 2135 | 2135 | 2135 | 1342 |
| 528 | 20231127 | 101700 | 355959870 | 2140 | 2135 | 2140 | 2135 | 947 |
| 529 | 20231127 | 101600 | 353933580 | 2140 | 2140 | 2140 | 2135 | 1486 |
| 530 | 20231127 | 101500 | 350760945 | 2140 | 2140 | 2140 | 2140 | 514 |
| 531 | 20231127 | 101400 | 349660985 | 2140 | 2140 | 2140 | 2140 | 26 |
| 532 | 20231127 | 101300 | 349605345 | 2140 | 2140 | 2140 | 2135 | 4404 |
| 533 | 20231127 | 101200 | 340202000 | 2140 | 2140 | 2140 | 2135 | 63 |
| 534 | 20231127 | 101100 | 340067430 | 2140 | 2140 | 2140 | 2140 | 52 |
| 535 | 20231127 | 101000 | 339956150 | 2140 | 2135 | 2140 | 2135 | 339 |
| 536 | 20231127 | 100900 | 339231795 | 2135 | 2140 | 2140 | 2135 | 60 |
| 537 | 20231127 | 100800 | 339103645 | 2140 | 2135 | 2140 | 2135 | 112 |
| 538 | 20231127 | 100700 | 338864370 | 2140 | 2145 | 2145 | 2135 | 4498 |
| 539 | 20231127 | 100600 | 329252630 | 2145 | 2145 | 2145 | 2145 | 37 |
| 540 | 20231127 | 100500 | 329173265 | 2145 | 2140 | 2145 | 2140 | 1875 |
| 541 | 20231127 | 100400 | 325160760 | 2140 | 2135 | 2140 | 2135 | 172 |
| 542 | 20231127 | 100300 | 324793180 | 2135 | 2140 | 2140 | 2135 | 360 |
| 543 | 20231127 | 100200 | 324024030 | 2140 | 2140 | 2140 | 2140 | 587 |
| 544 | 20231127 | 100100 | 322767850 | 2140 | 2140 | 2140 | 2135 | 112 |
| 545 | 20231127 | 100000 | 322528675 | 2140 | 2140 | 2140 | 2140 | 1017 |
| 546 | 20231127 | 095900 | 320352295 | 2140 | 2140 | 2140 | 2140 | 102 |
| 547 | 20231127 | 095800 | 320134015 | 2135 | 2140 | 2140 | 2135 | 182 |
| 548 | 20231127 | 095700 | 319744945 | 2140 | 2140 | 2140 | 2135 | 1015 |
| 549 | 20231127 | 095600 | 317577845 | 2135 | 2140 | 2140 | 2135 | 522 |
| 550 | 20231127 | 095500 | 316461800 | 2135 | 2135 | 2135 | 2135 | 737 |
| 551 | 20231127 | 095400 | 314888305 | 2135 | 2145 | 2145 | 2135 | 3876 |
| 552 | 20231127 | 095300 | 306594065 | 2140 | 2140 | 2140 | 2140 | 460 |
| 553 | 20231127 | 095200 | 305609665 | 2140 | 2145 | 2145 | 2140 | 1884 |
| 554 | 20231127 | 095100 | 301577735 | 2140 | 2145 | 2145 | 2140 | 129 |
| 555 | 20231127 | 095000 | 301301435 | 2145 | 2150 | 2150 | 2140 | 123 |
| 556 | 20231127 | 094900 | 301037610 | 2140 | 2150 | 2150 | 2140 | 673 |
| 557 | 20231127 | 094800 | 299597050 | 2150 | 2150 | 2150 | 2150 | 2000 |
| 558 | 20231127 | 094700 | 295297050 | 2150 | 2145 | 2150 | 2145 | 61 |
| 559 | 20231127 | 094600 | 295166175 | 2150 | 2145 | 2150 | 2145 | 327 |
| 560 | 20231127 | 094500 | 294464755 | 2155 | 2145 | 2155 | 2140 | 5852 |
| 561 | 20231127 | 094400 | 281934900 | 2150 | 2150 | 2150 | 2150 | 57 |
| 562 | 20231127 | 094300 | 281812350 | 2150 | 2150 | 2150 | 2150 | 206 |
| 563 | 20231127 | 094200 | 281369450 | 2150 | 2145 | 2150 | 2140 | 2171 |
| 564 | 20231127 | 094100 | 276722225 | 2140 | 2140 | 2140 | 2140 | 113 |
| 565 | 20231127 | 094000 | 276480405 | 2140 | 2150 | 2150 | 2140 | 8702 |
| 566 | 20231127 | 093900 | 257818930 | 2150 | 2155 | 2155 | 2150 | 97 |
| 567 | 20231127 | 093800 | 257610230 | 2155 | 2150 | 2155 | 2150 | 99 |
| 568 | 20231127 | 093700 | 257397285 | 2155 | 2155 | 2155 | 2145 | 1234 |
| 569 | 20231127 | 093600 | 254747470 | 2155 | 2155 | 2155 | 2155 | 61 |
| 570 | 20231127 | 093500 | 254616015 | 2155 | 2150 | 2155 | 2145 | 5265 |
| 571 | 20231127 | 093400 | 243314240 | 2145 | 2140 | 2150 | 2140 | 6825 |
| 572 | 20231127 | 093300 | 228677085 | 2145 | 2145 | 2150 | 2145 | 924 |
| 573 | 20231127 | 093200 | 226694955 | 2150 | 2150 | 2150 | 2145 | 1950 |
| 574 | 20231127 | 093100 | 222511995 | 2130 | 2145 | 2150 | 2130 | 19691 |
| 575 | 20231127 | 093000 | 180421930 | 2150 | 2140 | 2150 | 2140 | 82 |
| 576 | 20231127 | 092900 | 180246240 | 2140 | 2145 | 2145 | 2140 | 8551 |
| 577 | 20231127 | 092800 | 161933885 | 2150 | 2150 | 2150 | 2145 | 1696 |
| 578 | 20231127 | 092700 | 158294985 | 2150 | 2150 | 2150 | 2150 | 100 |
| 579 | 20231127 | 092600 | 158079985 | 2150 | 2150 | 2150 | 2150 | 6570 |
| 580 | 20231127 | 092500 | 143954485 | 2150 | 2150 | 2155 | 2150 | 611 |
| 581 | 20231127 | 092400 | 142640335 | 2150 | 2155 | 2155 | 2150 | 663 |
| 582 | 20231127 | 092300 | 141214875 | 2150 | 2150 | 2150 | 2145 | 2167 |
| 583 | 20231127 | 092200 | 136564175 | 2150 | 2150 | 2150 | 2150 | 1114 |
| 584 | 20231127 | 092100 | 134169075 | 2150 | 2145 | 2150 | 2145 | 3430 |
| 585 | 20231127 | 092000 | 126811665 | 2145 | 2145 | 2150 | 2145 | 877 |
| 586 | 20231127 | 091900 | 124930475 | 2150 | 2150 | 2150 | 2150 | 29 |
| 587 | 20231127 | 091800 | 124868125 | 2150 | 2145 | 2150 | 2145 | 1971 |
| 588 | 20231127 | 091700 | 120640215 | 2145 | 2150 | 2155 | 2145 | 3107 |
| 589 | 20231127 | 091600 | 113972415 | 2150 | 2160 | 2160 | 2150 | 5269 |
| 590 | 20231127 | 091500 | 102643270 | 2160 | 2155 | 2160 | 2150 | 8242 |
| 591 | 20231127 | 091400 | 84921670 | 2155 | 2160 | 2160 | 2155 | 945 |
| 592 | 20231127 | 091300 | 82880490 | 2160 | 2155 | 2160 | 2150 | 1944 |
| 593 | 20231127 | 091200 | 78695865 | 2155 | 2155 | 2155 | 2155 | 945 |
| 594 | 20231127 | 091100 | 76659390 | 2150 | 2150 | 2150 | 2150 | 4434 |
| 595 | 20231127 | 091000 | 67126290 | 2155 | 2155 | 2155 | 2150 | 192 |
| 596 | 20231127 | 090900 | 66712770 | 2155 | 2165 | 2165 | 2155 | 1671 |
| 597 | 20231127 | 090800 | 63110980 | 2165 | 2165 | 2165 | 2160 | 1867 |
| 598 | 20231127 | 090700 | 59069525 | 2165 | 2160 | 2165 | 2160 | 3010 |
| 599 | 20231127 | 090600 | 52552885 | 2150 | 2150 | 2165 | 2145 | 2535 |
| 600 | 20231127 | 090500 | 47100310 | 2145 | 2155 | 2170 | 2145 | 5379 |
| 601 | 20231127 | 090400 | 35536460 | 2170 | 2170 | 2170 | 2160 | 4328 |
| 602 | 20231127 | 090300 | 26185620 | 2170 | 2170 | 2170 | 2160 | 2516 |
| 603 | 20231127 | 090200 | 20750800 | 2170 | 2170 | 2175 | 2165 | 2785 |
| 604 | 20231127 | 090100 | 14718765 | 2175 | 2165 | 2175 | 2160 | 1362 |
| 605 | 20231127 | 090000 | 11770035 | 2170 | 2175 | 2175 | 2170 | 5178 |