29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 3 | 20231128 | 190100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 4 | 20231128 | 190000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 5 | 20231128 | 185900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 6 | 20231128 | 185800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 7 | 20231128 | 185700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 8 | 20231128 | 185600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 9 | 20231128 | 185500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 10 | 20231128 | 185400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 11 | 20231128 | 185300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 12 | 20231128 | 185200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 13 | 20231128 | 185100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 14 | 20231128 | 185000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 15 | 20231128 | 184900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 16 | 20231128 | 184800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 17 | 20231128 | 184700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 18 | 20231128 | 184600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 19 | 20231128 | 184500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 20 | 20231128 | 184400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 21 | 20231128 | 184300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 22 | 20231128 | 184200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 23 | 20231128 | 184100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 24 | 20231128 | 184000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 25 | 20231128 | 183900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 26 | 20231128 | 183800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 27 | 20231128 | 183700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 28 | 20231128 | 183600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 29 | 20231128 | 183500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 30 | 20231128 | 183400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 31 | 20231128 | 183300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 32 | 20231128 | 183200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 33 | 20231128 | 183100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 34 | 20231128 | 183000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 35 | 20231128 | 182900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 36 | 20231128 | 182800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 37 | 20231128 | 182700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 38 | 20231128 | 182600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 39 | 20231128 | 182500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 40 | 20231128 | 182400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 41 | 20231128 | 182300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 42 | 20231128 | 182200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 43 | 20231128 | 182100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 44 | 20231128 | 182000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 45 | 20231128 | 181900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 46 | 20231128 | 181800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 47 | 20231128 | 181700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 48 | 20231128 | 181600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 49 | 20231128 | 181500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 50 | 20231128 | 181400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 51 | 20231128 | 181300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 52 | 20231128 | 181200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 53 | 20231128 | 181100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 54 | 20231128 | 181000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 55 | 20231128 | 180900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 56 | 20231128 | 180800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 57 | 20231128 | 180700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 58 | 20231128 | 180600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 59 | 20231128 | 180500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 60 | 20231128 | 180400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 61 | 20231128 | 180300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 62 | 20231128 | 180200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 63 | 20231128 | 180100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 64 | 20231128 | 180000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 65 | 20231128 | 175900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 66 | 20231128 | 175800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 67 | 20231128 | 175700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 68 | 20231128 | 175600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 69 | 20231128 | 175500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 70 | 20231128 | 175400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 71 | 20231128 | 175300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 72 | 20231128 | 175200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 73 | 20231128 | 175100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 74 | 20231128 | 175000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 75 | 20231128 | 174900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 76 | 20231128 | 174800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 77 | 20231128 | 174700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 78 | 20231128 | 174600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 79 | 20231128 | 174500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 80 | 20231128 | 174400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 81 | 20231128 | 174300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 82 | 20231128 | 174200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 83 | 20231128 | 174100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 84 | 20231128 | 174000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 85 | 20231128 | 173900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 86 | 20231128 | 173800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 87 | 20231128 | 173700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 88 | 20231128 | 173600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 89 | 20231128 | 173500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 90 | 20231128 | 173400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 91 | 20231128 | 173300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 92 | 20231128 | 173200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 93 | 20231128 | 173100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 94 | 20231128 | 173000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 95 | 20231128 | 172900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 96 | 20231128 | 172800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 97 | 20231128 | 172700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 98 | 20231128 | 172600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 99 | 20231128 | 172500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 100 | 20231128 | 172400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 101 | 20231128 | 172300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 102 | 20231128 | 172200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 103 | 20231128 | 172100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 104 | 20231128 | 172000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 105 | 20231128 | 171900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 106 | 20231128 | 171800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 107 | 20231128 | 171700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 108 | 20231128 | 171600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 109 | 20231128 | 171500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 110 | 20231128 | 171400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 111 | 20231128 | 171300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 112 | 20231128 | 171200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 113 | 20231128 | 171100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 114 | 20231128 | 171000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 115 | 20231128 | 170900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 116 | 20231128 | 170800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 117 | 20231128 | 170700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 118 | 20231128 | 170600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 119 | 20231128 | 170500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 120 | 20231128 | 170400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 121 | 20231128 | 170300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 122 | 20231128 | 170200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 123 | 20231128 | 170100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 124 | 20231128 | 170000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 125 | 20231128 | 165900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 126 | 20231128 | 165800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 127 | 20231128 | 165700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 128 | 20231128 | 165600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 129 | 20231128 | 165500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 130 | 20231128 | 165400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 131 | 20231128 | 165300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 132 | 20231128 | 165200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 133 | 20231128 | 165100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 134 | 20231128 | 165000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 135 | 20231128 | 164900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 136 | 20231128 | 164800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 137 | 20231128 | 164700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 138 | 20231128 | 164600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 139 | 20231128 | 164500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 140 | 20231128 | 164400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 141 | 20231128 | 164300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 142 | 20231128 | 164200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 143 | 20231128 | 164100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 144 | 20231128 | 164000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 145 | 20231128 | 163900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 146 | 20231128 | 163800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 147 | 20231128 | 163700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 148 | 20231128 | 163600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 149 | 20231128 | 163500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 150 | 20231128 | 163400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 151 | 20231128 | 163300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 152 | 20231128 | 163200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 153 | 20231128 | 163100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 154 | 20231128 | 163000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 155 | 20231128 | 162900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 156 | 20231128 | 162800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 157 | 20231128 | 162700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 158 | 20231128 | 162600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 159 | 20231128 | 162500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 160 | 20231128 | 162400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 161 | 20231128 | 162300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 162 | 20231128 | 162200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 163 | 20231128 | 162100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 164 | 20231128 | 162000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 165 | 20231128 | 161900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 166 | 20231128 | 161800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 167 | 20231128 | 161700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 168 | 20231128 | 161600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 169 | 20231128 | 161500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 170 | 20231128 | 161400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 171 | 20231128 | 161300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 172 | 20231128 | 161200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 173 | 20231128 | 161100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 174 | 20231128 | 161000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 175 | 20231128 | 160900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 176 | 20231128 | 160800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 177 | 20231128 | 160700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 178 | 20231128 | 160600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 179 | 20231128 | 160500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 180 | 20231128 | 160400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 181 | 20231128 | 160300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 182 | 20231128 | 160200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 183 | 20231128 | 160100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 184 | 20231128 | 160000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 185 | 20231128 | 155900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 186 | 20231128 | 155800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 187 | 20231128 | 155700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 188 | 20231128 | 155600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 189 | 20231128 | 155500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 190 | 20231128 | 155400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 191 | 20231128 | 155300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 192 | 20231128 | 155200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 193 | 20231128 | 155100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 194 | 20231128 | 155000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 195 | 20231128 | 154900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 196 | 20231128 | 154800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 197 | 20231128 | 154700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 198 | 20231128 | 154600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 199 | 20231128 | 154500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 200 | 20231128 | 154400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 201 | 20231128 | 154300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 202 | 20231128 | 154200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 203 | 20231128 | 154100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 204 | 20231128 | 154000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 205 | 20231128 | 153900 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 206 | 20231128 | 153800 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 207 | 20231128 | 153700 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 208 | 20231128 | 153600 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 209 | 20231128 | 153500 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 210 | 20231128 | 153400 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 211 | 20231128 | 153300 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 212 | 20231128 | 153200 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 213 | 20231128 | 153100 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 214 | 20231128 | 153000 | 1029896625 | 2105 | 2105 | 2105 | 2105 | 24009 |
| 215 | 20231128 | 152900 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 216 | 20231128 | 152800 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 217 | 20231128 | 152700 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 218 | 20231128 | 152600 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 219 | 20231128 | 152500 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 220 | 20231128 | 152400 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 221 | 20231128 | 152300 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 222 | 20231128 | 152200 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 223 | 20231128 | 152100 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 224 | 20231128 | 152000 | 979357680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 225 | 20231128 | 151900 | 979357680 | 2105 | 2110 | 2110 | 2105 | 469 |
| 226 | 20231128 | 151800 | 978368440 | 2110 | 2105 | 2110 | 2105 | 49 |
| 227 | 20231128 | 151700 | 978265290 | 2105 | 2105 | 2105 | 2105 | 2636 |
| 228 | 20231128 | 151600 | 972716510 | 2105 | 2105 | 2105 | 2105 | 643 |
| 229 | 20231128 | 151500 | 971362995 | 2105 | 2105 | 2105 | 2105 | 4073 |
| 230 | 20231128 | 151400 | 962789330 | 2110 | 2110 | 2110 | 2105 | 3811 |
| 231 | 20231128 | 151300 | 954760620 | 2110 | 2110 | 2110 | 2110 | 69 |
| 232 | 20231128 | 151200 | 954615030 | 2110 | 2110 | 2110 | 2110 | 102 |
| 233 | 20231128 | 151100 | 954399810 | 2110 | 2110 | 2110 | 2110 | 20 |
| 234 | 20231128 | 151000 | 954357610 | 2105 | 2110 | 2110 | 2105 | 62 |
| 235 | 20231128 | 150900 | 954227090 | 2110 | 2105 | 2110 | 2105 | 311 |
| 236 | 20231128 | 150800 | 953572395 | 2110 | 2105 | 2110 | 2105 | 1469 |
| 237 | 20231128 | 150700 | 950478000 | 2105 | 2105 | 2105 | 2100 | 2350 |
| 238 | 20231128 | 150600 | 945531480 | 2100 | 2105 | 2105 | 2100 | 2953 |
| 239 | 20231128 | 150500 | 939315645 | 2105 | 2105 | 2105 | 2105 | 9155 |
| 240 | 20231128 | 150400 | 920044370 | 2105 | 2100 | 2105 | 2100 | 13121 |
| 241 | 20231128 | 150300 | 892435930 | 2100 | 2105 | 2105 | 2100 | 1617 |
| 242 | 20231128 | 150200 | 889037980 | 2105 | 2105 | 2105 | 2100 | 260 |
| 243 | 20231128 | 150100 | 888490690 | 2105 | 2110 | 2110 | 2100 | 34217 |
| 244 | 20231128 | 150000 | 816464380 | 2110 | 2110 | 2110 | 2110 | 25 |
| 245 | 20231128 | 145900 | 816411630 | 2110 | 2105 | 2110 | 2105 | 1006 |
| 246 | 20231128 | 145800 | 814288990 | 2105 | 2105 | 2105 | 2105 | 500 |
| 247 | 20231128 | 145700 | 813236490 | 2105 | 2105 | 2105 | 2105 | 368 |
| 248 | 20231128 | 145600 | 812461850 | 2105 | 2105 | 2105 | 2105 | 927 |
| 249 | 20231128 | 145500 | 810510515 | 2105 | 2105 | 2105 | 2105 | 0 |
| 250 | 20231128 | 145400 | 810510515 | 2105 | 2110 | 2110 | 2105 | 106 |
| 251 | 20231128 | 145300 | 810287375 | 2110 | 2110 | 2110 | 2110 | 5 |
| 252 | 20231128 | 145200 | 810276825 | 2110 | 2110 | 2110 | 2110 | 101 |
| 253 | 20231128 | 145100 | 810063715 | 2110 | 2110 | 2110 | 2110 | 13 |
| 254 | 20231128 | 145000 | 810036285 | 2110 | 2110 | 2110 | 2110 | 312 |
| 255 | 20231128 | 144900 | 809377965 | 2105 | 2110 | 2110 | 2105 | 104 |
| 256 | 20231128 | 144800 | 809158990 | 2110 | 2110 | 2110 | 2110 | 48 |
| 257 | 20231128 | 144700 | 809057710 | 2110 | 2105 | 2110 | 2105 | 390 |
| 258 | 20231128 | 144600 | 808235510 | 2110 | 2110 | 2110 | 2110 | 1 |
| 259 | 20231128 | 144500 | 808233400 | 2105 | 2110 | 2110 | 2105 | 124 |
| 260 | 20231128 | 144400 | 807972280 | 2110 | 2110 | 2110 | 2110 | 4033 |
| 261 | 20231128 | 144300 | 799462650 | 2110 | 2110 | 2110 | 2110 | 0 |
| 262 | 20231128 | 144200 | 799462650 | 2110 | 2110 | 2110 | 2110 | 354 |
| 263 | 20231128 | 144100 | 798715710 | 2110 | 2110 | 2110 | 2110 | 1 |
| 264 | 20231128 | 144000 | 798713600 | 2110 | 2110 | 2110 | 2110 | 0 |
| 265 | 20231128 | 143900 | 798713600 | 2110 | 2110 | 2110 | 2110 | 0 |
| 266 | 20231128 | 143800 | 798713600 | 2110 | 2110 | 2110 | 2110 | 104 |
| 267 | 20231128 | 143700 | 798494160 | 2110 | 2110 | 2110 | 2110 | 0 |
| 268 | 20231128 | 143600 | 798494160 | 2110 | 2110 | 2110 | 2110 | 6506 |
| 269 | 20231128 | 143500 | 784766500 | 2110 | 2110 | 2110 | 2110 | 6400 |
| 270 | 20231128 | 143400 | 771262500 | 2110 | 2110 | 2110 | 2110 | 200 |
| 271 | 20231128 | 143300 | 770840500 | 2110 | 2115 | 2115 | 2110 | 1638 |
| 272 | 20231128 | 143200 | 767381880 | 2115 | 2115 | 2115 | 2115 | 45 |
| 273 | 20231128 | 143100 | 767286705 | 2115 | 2115 | 2115 | 2110 | 383 |
| 274 | 20231128 | 143000 | 766477560 | 2115 | 2115 | 2115 | 2110 | 1704 |
| 275 | 20231128 | 142900 | 762874120 | 2115 | 2115 | 2115 | 2115 | 71 |
| 276 | 20231128 | 142800 | 762723955 | 2110 | 2110 | 2110 | 2110 | 650 |
| 277 | 20231128 | 142700 | 761352455 | 2115 | 2115 | 2115 | 2115 | 0 |
| 278 | 20231128 | 142600 | 761352455 | 2115 | 2115 | 2115 | 2115 | 0 |
| 279 | 20231128 | 142500 | 761352455 | 2115 | 2115 | 2115 | 2115 | 1500 |
| 280 | 20231128 | 142400 | 758179955 | 2115 | 2110 | 2115 | 2110 | 21 |
| 281 | 20231128 | 142300 | 758135640 | 2110 | 2115 | 2115 | 2110 | 51 |
| 282 | 20231128 | 142200 | 758028025 | 2115 | 2115 | 2115 | 2115 | 33 |
| 283 | 20231128 | 142100 | 757958230 | 2110 | 2115 | 2115 | 2110 | 338 |
| 284 | 20231128 | 142000 | 757244985 | 2115 | 2110 | 2115 | 2110 | 670 |
| 285 | 20231128 | 141900 | 755830435 | 2110 | 2115 | 2115 | 2110 | 603 |
| 286 | 20231128 | 141800 | 754557920 | 2115 | 2110 | 2115 | 2110 | 1434 |
| 287 | 20231128 | 141700 | 751532170 | 2110 | 2115 | 2115 | 2110 | 761 |
| 288 | 20231128 | 141600 | 749925155 | 2110 | 2110 | 2110 | 2110 | 9000 |
| 289 | 20231128 | 141500 | 730935155 | 2110 | 2115 | 2115 | 2110 | 501 |
| 290 | 20231128 | 141400 | 729878040 | 2110 | 2115 | 2115 | 2110 | 1265 |
| 291 | 20231128 | 141300 | 727208865 | 2110 | 2110 | 2110 | 2110 | 1000 |
| 292 | 20231128 | 141200 | 725098865 | 2110 | 2115 | 2115 | 2110 | 627 |
| 293 | 20231128 | 141100 | 723775790 | 2115 | 2110 | 2115 | 2110 | 1588 |
| 294 | 20231128 | 141000 | 720422740 | 2110 | 2110 | 2110 | 2110 | 1000 |
| 295 | 20231128 | 140900 | 718312740 | 2110 | 2110 | 2110 | 2110 | 700 |
| 296 | 20231128 | 140800 | 716835740 | 2110 | 2115 | 2115 | 2110 | 502 |
| 297 | 20231128 | 140700 | 715776510 | 2110 | 2110 | 2115 | 2110 | 1101 |
| 298 | 20231128 | 140600 | 713452895 | 2115 | 2110 | 2115 | 2110 | 501 |
| 299 | 20231128 | 140500 | 712395780 | 2110 | 2110 | 2110 | 2110 | 500 |
| 300 | 20231128 | 140400 | 711340780 | 2110 | 2115 | 2115 | 2110 | 618 |
| 301 | 20231128 | 140300 | 710036210 | 2110 | 2115 | 2115 | 2110 | 1115 |
| 302 | 20231128 | 140200 | 707682985 | 2110 | 2110 | 2110 | 2110 | 1501 |
| 303 | 20231128 | 140100 | 704515875 | 2110 | 2110 | 2115 | 2110 | 1563 |
| 304 | 20231128 | 140000 | 701216565 | 2110 | 2110 | 2115 | 2110 | 3722 |
| 305 | 20231128 | 135900 | 693363095 | 2110 | 2110 | 2110 | 2110 | 4274 |
| 306 | 20231128 | 135800 | 684344955 | 2110 | 2110 | 2115 | 2110 | 1158 |
| 307 | 20231128 | 135700 | 681901425 | 2110 | 2110 | 2115 | 2110 | 11435 |
| 308 | 20231128 | 135600 | 657773560 | 2110 | 2110 | 2110 | 2110 | 1182 |
| 309 | 20231128 | 135500 | 655279540 | 2110 | 2110 | 2110 | 2110 | 2096 |
| 310 | 20231128 | 135400 | 650856980 | 2110 | 2110 | 2110 | 2110 | 1750 |
| 311 | 20231128 | 135300 | 647164480 | 2110 | 2110 | 2115 | 2110 | 1318 |
| 312 | 20231128 | 135200 | 644381870 | 2110 | 2110 | 2110 | 2110 | 1257 |
| 313 | 20231128 | 135100 | 641729600 | 2110 | 2110 | 2110 | 2110 | 1670 |
| 314 | 20231128 | 135000 | 638205900 | 2110 | 2110 | 2115 | 2110 | 1203 |
| 315 | 20231128 | 134900 | 635667565 | 2115 | 2110 | 2115 | 2110 | 624 |
| 316 | 20231128 | 134800 | 634350860 | 2110 | 2110 | 2115 | 2110 | 1613 |
| 317 | 20231128 | 134700 | 630947415 | 2110 | 2110 | 2110 | 2110 | 2516 |
| 318 | 20231128 | 134600 | 625638655 | 2110 | 2110 | 2115 | 2110 | 716 |
| 319 | 20231128 | 134500 | 624127645 | 2110 | 2110 | 2120 | 2110 | 1956 |
| 320 | 20231128 | 134400 | 619992055 | 2110 | 2115 | 2115 | 2110 | 1424 |
| 321 | 20231128 | 134300 | 616982870 | 2115 | 2115 | 2120 | 2115 | 603 |
| 322 | 20231128 | 134200 | 615707520 | 2115 | 2110 | 2115 | 2110 | 2063 |
| 323 | 20231128 | 134100 | 611346895 | 2110 | 2115 | 2115 | 2110 | 1949 |
| 324 | 20231128 | 134000 | 607226825 | 2115 | 2110 | 2120 | 2110 | 3834 |
| 325 | 20231128 | 133900 | 599119455 | 2110 | 2110 | 2115 | 2110 | 666 |
| 326 | 20231128 | 133800 | 597713870 | 2110 | 2110 | 2115 | 2110 | 733 |
| 327 | 20231128 | 133700 | 596166740 | 2110 | 2110 | 2115 | 2110 | 1084 |
| 328 | 20231128 | 133600 | 593879470 | 2110 | 2110 | 2115 | 2110 | 689 |
| 329 | 20231128 | 133500 | 592425660 | 2110 | 2115 | 2115 | 2110 | 620 |
| 330 | 20231128 | 133400 | 591117405 | 2110 | 2110 | 2115 | 2110 | 695 |
| 331 | 20231128 | 133300 | 589650820 | 2115 | 2110 | 2115 | 2110 | 843 |
| 332 | 20231128 | 133200 | 587871085 | 2110 | 2110 | 2110 | 2110 | 717 |
| 333 | 20231128 | 133100 | 586358215 | 2110 | 2110 | 2110 | 2110 | 668 |
| 334 | 20231128 | 133000 | 584948735 | 2110 | 2110 | 2115 | 2110 | 556 |
| 335 | 20231128 | 132900 | 583775525 | 2110 | 2115 | 2115 | 2110 | 9903 |
| 336 | 20231128 | 132800 | 562832270 | 2115 | 2120 | 2120 | 2115 | 536 |
| 337 | 20231128 | 132700 | 561698625 | 2115 | 2115 | 2115 | 2115 | 0 |
| 338 | 20231128 | 132600 | 561698625 | 2115 | 2120 | 2120 | 2115 | 1045 |
| 339 | 20231128 | 132500 | 559488225 | 2115 | 2115 | 2115 | 2115 | 680 |
| 340 | 20231128 | 132400 | 558050025 | 2120 | 2120 | 2120 | 2120 | 1 |
| 341 | 20231128 | 132300 | 558047905 | 2115 | 2115 | 2115 | 2115 | 104 |
| 342 | 20231128 | 132200 | 557827945 | 2115 | 2115 | 2115 | 2115 | 209 |
| 343 | 20231128 | 132100 | 557385910 | 2115 | 2115 | 2115 | 2115 | 486 |
| 344 | 20231128 | 132000 | 556358020 | 2115 | 2115 | 2115 | 2115 | 400 |
| 345 | 20231128 | 131900 | 555512020 | 2120 | 2115 | 2120 | 2115 | 25 |
| 346 | 20231128 | 131800 | 555459070 | 2120 | 2120 | 2120 | 2120 | 2 |
| 347 | 20231128 | 131700 | 555454830 | 2120 | 2120 | 2120 | 2120 | 12 |
| 348 | 20231128 | 131600 | 555429390 | 2120 | 2115 | 2120 | 2115 | 101 |
| 349 | 20231128 | 131500 | 555215770 | 2120 | 2120 | 2120 | 2120 | 0 |
| 350 | 20231128 | 131400 | 555215770 | 2120 | 2120 | 2120 | 2120 | 2 |
| 351 | 20231128 | 131300 | 555211530 | 2115 | 2120 | 2120 | 2115 | 356 |
| 352 | 20231128 | 131200 | 554458585 | 2120 | 2120 | 2120 | 2120 | 2 |
| 353 | 20231128 | 131100 | 554454345 | 2120 | 2120 | 2120 | 2120 | 20 |
| 354 | 20231128 | 131000 | 554411945 | 2115 | 2115 | 2120 | 2115 | 1249 |
| 355 | 20231128 | 130900 | 551770300 | 2115 | 2115 | 2115 | 2115 | 114 |
| 356 | 20231128 | 130800 | 551529190 | 2120 | 2120 | 2120 | 2120 | 1 |
| 357 | 20231128 | 130700 | 551527070 | 2120 | 2120 | 2120 | 2120 | 14 |
| 358 | 20231128 | 130600 | 551497390 | 2120 | 2120 | 2120 | 2120 | 0 |
| 359 | 20231128 | 130500 | 551497390 | 2120 | 2115 | 2120 | 2115 | 189 |
| 360 | 20231128 | 130400 | 551097530 | 2115 | 2115 | 2115 | 2115 | 0 |
| 361 | 20231128 | 130300 | 551097530 | 2115 | 2115 | 2115 | 2115 | 2300 |
| 362 | 20231128 | 130200 | 546233030 | 2120 | 2120 | 2120 | 2120 | 0 |
| 363 | 20231128 | 130100 | 546233030 | 2120 | 2120 | 2120 | 2120 | 0 |
| 364 | 20231128 | 130000 | 546233030 | 2120 | 2120 | 2120 | 2120 | 100 |
| 365 | 20231128 | 125900 | 546021030 | 2120 | 2115 | 2120 | 2115 | 380 |
| 366 | 20231128 | 125800 | 545215830 | 2115 | 2115 | 2115 | 2115 | 225 |
| 367 | 20231128 | 125700 | 544739955 | 2115 | 2115 | 2115 | 2115 | 300 |
| 368 | 20231128 | 125600 | 544105455 | 2110 | 2115 | 2115 | 2110 | 608 |
| 369 | 20231128 | 125500 | 542822525 | 2115 | 2110 | 2115 | 2110 | 454 |
| 370 | 20231128 | 125400 | 541862835 | 2115 | 2115 | 2115 | 2115 | 0 |
| 371 | 20231128 | 125300 | 541862835 | 2115 | 2115 | 2115 | 2115 | 0 |
| 372 | 20231128 | 125200 | 541862835 | 2115 | 2115 | 2115 | 2115 | 1 |
| 373 | 20231128 | 125100 | 541860720 | 2115 | 2115 | 2115 | 2115 | 50 |
| 374 | 20231128 | 125000 | 541754970 | 2115 | 2110 | 2115 | 2110 | 1050 |
| 375 | 20231128 | 124900 | 539539220 | 2110 | 2110 | 2110 | 2110 | 60 |
| 376 | 20231128 | 124800 | 539412620 | 2110 | 2110 | 2110 | 2110 | 300 |
| 377 | 20231128 | 124700 | 538779620 | 2120 | 2115 | 2120 | 2115 | 4 |
| 378 | 20231128 | 124600 | 538771155 | 2110 | 2110 | 2110 | 2110 | 1209 |
| 379 | 20231128 | 124500 | 536220165 | 2115 | 2115 | 2115 | 2110 | 1327 |
| 380 | 20231128 | 124400 | 533413575 | 2115 | 2115 | 2115 | 2115 | 30 |
| 381 | 20231128 | 124300 | 533350125 | 2115 | 2115 | 2115 | 2115 | 0 |
| 382 | 20231128 | 124200 | 533350125 | 2115 | 2115 | 2115 | 2115 | 104 |
| 383 | 20231128 | 124100 | 533130165 | 2115 | 2115 | 2115 | 2115 | 2025 |
| 384 | 20231128 | 124000 | 528847290 | 2115 | 2115 | 2115 | 2115 | 239 |
| 385 | 20231128 | 123900 | 528341805 | 2115 | 2115 | 2115 | 2115 | 0 |
| 386 | 20231128 | 123800 | 528341805 | 2115 | 2115 | 2115 | 2115 | 0 |
| 387 | 20231128 | 123700 | 528341805 | 2115 | 2115 | 2115 | 2115 | 1 |
| 388 | 20231128 | 123600 | 528339690 | 2115 | 2115 | 2115 | 2115 | 99 |
| 389 | 20231128 | 123500 | 528130305 | 2115 | 2115 | 2115 | 2115 | 0 |
| 390 | 20231128 | 123400 | 528130305 | 2115 | 2115 | 2115 | 2115 | 678 |
| 391 | 20231128 | 123300 | 526696335 | 2120 | 2120 | 2120 | 2120 | 6 |
| 392 | 20231128 | 123200 | 526683615 | 2120 | 2120 | 2120 | 2120 | 2 |
| 393 | 20231128 | 123100 | 526679375 | 2120 | 2120 | 2120 | 2120 | 0 |
| 394 | 20231128 | 123000 | 526679375 | 2120 | 2115 | 2120 | 2115 | 646 |
| 395 | 20231128 | 122900 | 525312855 | 2120 | 2120 | 2120 | 2120 | 0 |
| 396 | 20231128 | 122800 | 525312855 | 2120 | 2120 | 2120 | 2120 | 0 |
| 397 | 20231128 | 122700 | 525312855 | 2120 | 2120 | 2120 | 2120 | 19 |
| 398 | 20231128 | 122600 | 525272575 | 2125 | 2125 | 2125 | 2125 | 1 |
| 399 | 20231128 | 122500 | 525270450 | 2125 | 2120 | 2125 | 2120 | 2001 |
| 400 | 20231128 | 122400 | 521028325 | 2120 | 2120 | 2120 | 2120 | 814 |
| 401 | 20231128 | 122300 | 519302645 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 402 | 20231128 | 122200 | 517177645 | 2125 | 2125 | 2125 | 2125 | 0 |
| 403 | 20231128 | 122100 | 517177645 | 2125 | 2125 | 2125 | 2125 | 1 |
| 404 | 20231128 | 122000 | 517175520 | 2125 | 2125 | 2125 | 2125 | 0 |
| 405 | 20231128 | 121900 | 517175520 | 2125 | 2125 | 2125 | 2125 | 3 |
| 406 | 20231128 | 121800 | 517169145 | 2120 | 2125 | 2125 | 2120 | 613 |
| 407 | 20231128 | 121700 | 515869535 | 2120 | 2120 | 2120 | 2120 | 0 |
| 408 | 20231128 | 121600 | 515869535 | 2120 | 2120 | 2125 | 2120 | 604 |
| 409 | 20231128 | 121500 | 514589050 | 2120 | 2125 | 2125 | 2120 | 5 |
| 410 | 20231128 | 121400 | 514578430 | 2125 | 2125 | 2125 | 2125 | 618 |
| 411 | 20231128 | 121300 | 513265180 | 2125 | 2125 | 2125 | 2125 | 1 |
| 412 | 20231128 | 121200 | 513263055 | 2120 | 2120 | 2120 | 2120 | 886 |
| 413 | 20231128 | 121100 | 511384735 | 2115 | 2115 | 2115 | 2115 | 0 |
| 414 | 20231128 | 121000 | 511384735 | 2115 | 2115 | 2115 | 2115 | 0 |
| 415 | 20231128 | 120900 | 511384735 | 2115 | 2115 | 2115 | 2115 | 0 |
| 416 | 20231128 | 120800 | 511384735 | 2115 | 2115 | 2115 | 2115 | 46 |
| 417 | 20231128 | 120700 | 511287445 | 2120 | 2120 | 2120 | 2120 | 554 |
| 418 | 20231128 | 120600 | 510112965 | 2120 | 2120 | 2120 | 2120 | 300 |
| 419 | 20231128 | 120500 | 509476965 | 2120 | 2115 | 2120 | 2115 | 1180 |
| 420 | 20231128 | 120400 | 506976265 | 2120 | 2120 | 2120 | 2120 | 1 |
| 421 | 20231128 | 120300 | 506974145 | 2115 | 2115 | 2115 | 2115 | 0 |
| 422 | 20231128 | 120200 | 506974145 | 2115 | 2115 | 2115 | 2115 | 104 |
| 423 | 20231128 | 120100 | 506754185 | 2115 | 2115 | 2115 | 2115 | 1952 |
| 424 | 20231128 | 120000 | 502625705 | 2120 | 2120 | 2120 | 2120 | 271 |
| 425 | 20231128 | 115900 | 502051185 | 2120 | 2120 | 2120 | 2120 | 150 |
| 426 | 20231128 | 115800 | 501733185 | 2120 | 2120 | 2120 | 2120 | 0 |
| 427 | 20231128 | 115700 | 501733185 | 2120 | 2120 | 2120 | 2120 | 92 |
| 428 | 20231128 | 115600 | 501538145 | 2120 | 2120 | 2120 | 2120 | 54 |
| 429 | 20231128 | 115500 | 501423665 | 2115 | 2115 | 2115 | 2115 | 0 |
| 430 | 20231128 | 115400 | 501423665 | 2115 | 2120 | 2120 | 2115 | 110 |
| 431 | 20231128 | 115300 | 501190990 | 2115 | 2115 | 2120 | 2115 | 21 |
| 432 | 20231128 | 115200 | 501146570 | 2115 | 2120 | 2120 | 2115 | 119 |
| 433 | 20231128 | 115100 | 500894375 | 2120 | 2120 | 2120 | 2120 | 0 |
| 434 | 20231128 | 115000 | 500894375 | 2120 | 2115 | 2120 | 2115 | 62 |
| 435 | 20231128 | 114900 | 500763235 | 2115 | 2115 | 2115 | 2115 | 387 |
| 436 | 20231128 | 114800 | 499944730 | 2115 | 2115 | 2115 | 2115 | 104 |
| 437 | 20231128 | 114700 | 499724770 | 2120 | 2120 | 2120 | 2120 | 0 |
| 438 | 20231128 | 114600 | 499724770 | 2120 | 2120 | 2120 | 2120 | 26 |
| 439 | 20231128 | 114500 | 499669650 | 2115 | 2120 | 2120 | 2115 | 11 |
| 440 | 20231128 | 114400 | 499646360 | 2115 | 2120 | 2120 | 2115 | 3 |
| 441 | 20231128 | 114300 | 499640005 | 2125 | 2115 | 2125 | 2110 | 3802 |
| 442 | 20231128 | 114200 | 491610590 | 2115 | 2115 | 2115 | 2115 | 0 |
| 443 | 20231128 | 114100 | 491610590 | 2115 | 2125 | 2125 | 2115 | 1310 |
| 444 | 20231128 | 114000 | 488831745 | 2125 | 2125 | 2125 | 2125 | 1 |
| 445 | 20231128 | 113900 | 488829620 | 2115 | 2115 | 2115 | 2115 | 0 |
| 446 | 20231128 | 113800 | 488829620 | 2115 | 2120 | 2120 | 2115 | 704 |
| 447 | 20231128 | 113700 | 487340650 | 2120 | 2120 | 2120 | 2120 | 0 |
| 448 | 20231128 | 113600 | 487340650 | 2120 | 2120 | 2120 | 2120 | 1095 |
| 449 | 20231128 | 113500 | 485019250 | 2120 | 2120 | 2120 | 2120 | 2444 |
| 450 | 20231128 | 113400 | 479837970 | 2120 | 2120 | 2120 | 2120 | 471 |
| 451 | 20231128 | 113300 | 478839450 | 2120 | 2115 | 2120 | 2115 | 105 |
| 452 | 20231128 | 113200 | 478617370 | 2115 | 2115 | 2115 | 2115 | 0 |
| 453 | 20231128 | 113100 | 478617370 | 2115 | 2120 | 2120 | 2115 | 7 |
| 454 | 20231128 | 113000 | 478602555 | 2115 | 2115 | 2115 | 2115 | 0 |
| 455 | 20231128 | 112900 | 478602555 | 2115 | 2120 | 2120 | 2115 | 258 |
| 456 | 20231128 | 112800 | 478056880 | 2115 | 2115 | 2115 | 2115 | 327 |
| 457 | 20231128 | 112700 | 477365275 | 2115 | 2115 | 2115 | 2115 | 6 |
| 458 | 20231128 | 112600 | 477352585 | 2115 | 2120 | 2120 | 2115 | 11 |
| 459 | 20231128 | 112500 | 477329290 | 2115 | 2115 | 2115 | 2115 | 0 |
| 460 | 20231128 | 112400 | 477329290 | 2115 | 2115 | 2120 | 2110 | 1883 |
| 461 | 20231128 | 112300 | 473345495 | 2120 | 2120 | 2120 | 2115 | 883 |
| 462 | 20231128 | 112200 | 471477935 | 2120 | 2120 | 2120 | 2120 | 51 |
| 463 | 20231128 | 112100 | 471369815 | 2115 | 2115 | 2115 | 2115 | 0 |
| 464 | 20231128 | 112000 | 471369815 | 2115 | 2110 | 2115 | 2110 | 347 |
| 465 | 20231128 | 111900 | 470637145 | 2110 | 2115 | 2115 | 2110 | 490 |
| 466 | 20231128 | 111800 | 469602740 | 2110 | 2115 | 2120 | 2110 | 1978 |
| 467 | 20231128 | 111700 | 465414775 | 2110 | 2110 | 2115 | 2110 | 593 |
| 468 | 20231128 | 111600 | 464163485 | 2115 | 2115 | 2115 | 2110 | 653 |
| 469 | 20231128 | 111500 | 462782585 | 2110 | 2115 | 2115 | 2110 | 1693 |
| 470 | 20231128 | 111400 | 459205085 | 2110 | 2115 | 2115 | 2110 | 1651 |
| 471 | 20231128 | 111300 | 455716435 | 2110 | 2105 | 2110 | 2105 | 535 |
| 472 | 20231128 | 111200 | 454588500 | 2110 | 2105 | 2110 | 2105 | 543 |
| 473 | 20231128 | 111100 | 453445330 | 2105 | 2105 | 2110 | 2105 | 531 |
| 474 | 20231128 | 111000 | 452327225 | 2105 | 2110 | 2115 | 2105 | 942 |
| 475 | 20231128 | 110900 | 450342325 | 2110 | 2105 | 2110 | 2105 | 1207 |
| 476 | 20231128 | 110800 | 447797070 | 2105 | 2105 | 2105 | 2105 | 1711 |
| 477 | 20231128 | 110700 | 444195415 | 2105 | 2105 | 2110 | 2105 | 554 |
| 478 | 20231128 | 110600 | 443029195 | 2105 | 2100 | 2110 | 2100 | 680 |
| 479 | 20231128 | 110500 | 441600110 | 2100 | 2105 | 2105 | 2100 | 609 |
| 480 | 20231128 | 110400 | 440320235 | 2105 | 2105 | 2105 | 2105 | 452 |
| 481 | 20231128 | 110300 | 439368775 | 2105 | 2110 | 2115 | 2105 | 606 |
| 482 | 20231128 | 110200 | 438091350 | 2105 | 2105 | 2115 | 2105 | 1139 |
| 483 | 20231128 | 110100 | 435688975 | 2105 | 2105 | 2110 | 2105 | 1154 |
| 484 | 20231128 | 110000 | 433257180 | 2100 | 2100 | 2105 | 2100 | 552 |
| 485 | 20231128 | 105900 | 432095990 | 2100 | 2105 | 2105 | 2100 | 673 |
| 486 | 20231128 | 105800 | 430682155 | 2105 | 2110 | 2115 | 2105 | 8415 |
| 487 | 20231128 | 105700 | 412963890 | 2110 | 2105 | 2115 | 2105 | 4799 |
| 488 | 20231128 | 105600 | 402856810 | 2105 | 2100 | 2110 | 2100 | 570 |
| 489 | 20231128 | 105500 | 401657665 | 2100 | 2100 | 2105 | 2100 | 1669 |
| 490 | 20231128 | 105400 | 398146265 | 2100 | 2100 | 2105 | 2100 | 533 |
| 491 | 20231128 | 105300 | 397026940 | 2100 | 2105 | 2105 | 2100 | 704 |
| 492 | 20231128 | 105200 | 395545560 | 2105 | 2105 | 2110 | 2105 | 650 |
| 493 | 20231128 | 105100 | 394177265 | 2105 | 2105 | 2110 | 2105 | 720 |
| 494 | 20231128 | 105000 | 392661650 | 2105 | 2110 | 2110 | 2105 | 677 |
| 495 | 20231128 | 104900 | 391236315 | 2105 | 2105 | 2105 | 2105 | 500 |
| 496 | 20231128 | 104800 | 390183815 | 2105 | 2105 | 2110 | 2105 | 2770 |
| 497 | 20231128 | 104700 | 384342205 | 2110 | 2105 | 2110 | 2105 | 3947 |
| 498 | 20231128 | 104600 | 376033765 | 2105 | 2105 | 2110 | 2105 | 2845 |
| 499 | 20231128 | 104500 | 370045035 | 2105 | 2105 | 2110 | 2105 | 611 |
| 500 | 20231128 | 104400 | 368757795 | 2105 | 2105 | 2110 | 2105 | 728 |
| 501 | 20231128 | 104300 | 367225310 | 2105 | 2105 | 2110 | 2105 | 589 |
| 502 | 20231128 | 104200 | 365985215 | 2105 | 2110 | 2115 | 2105 | 1477 |
| 503 | 20231128 | 104100 | 362870775 | 2110 | 2110 | 2115 | 2110 | 1233 |
| 504 | 20231128 | 104000 | 360269140 | 2110 | 2110 | 2115 | 2110 | 661 |
| 505 | 20231128 | 103900 | 358874410 | 2110 | 2115 | 2115 | 2110 | 673 |
| 506 | 20231128 | 103800 | 357453845 | 2115 | 2115 | 2115 | 2110 | 892 |
| 507 | 20231128 | 103700 | 355569790 | 2110 | 2110 | 2115 | 2110 | 1730 |
| 508 | 20231128 | 103600 | 351918165 | 2110 | 2105 | 2115 | 2105 | 745 |
| 509 | 20231128 | 103500 | 350346805 | 2110 | 2105 | 2110 | 2105 | 569 |
| 510 | 20231128 | 103400 | 349148785 | 2110 | 2105 | 2115 | 2105 | 1802 |
| 511 | 20231128 | 103300 | 345349710 | 2105 | 2110 | 2110 | 2105 | 694 |
| 512 | 20231128 | 103200 | 343888835 | 2105 | 2110 | 2110 | 2105 | 585 |
| 513 | 20231128 | 103100 | 342657385 | 2105 | 2105 | 2110 | 2105 | 1170 |
| 514 | 20231128 | 103000 | 340193225 | 2105 | 2105 | 2110 | 2105 | 701 |
| 515 | 20231128 | 102900 | 338717585 | 2105 | 2110 | 2110 | 2105 | 1249 |
| 516 | 20231128 | 102800 | 336084970 | 2105 | 2105 | 2115 | 2105 | 696 |
| 517 | 20231128 | 102700 | 334618630 | 2110 | 2110 | 2110 | 2105 | 1153 |
| 518 | 20231128 | 102600 | 332188445 | 2105 | 2110 | 2115 | 2105 | 10390 |
| 519 | 20231128 | 102500 | 310264675 | 2115 | 2110 | 2120 | 2110 | 833 |
| 520 | 20231128 | 102400 | 308507005 | 2110 | 2115 | 2115 | 2110 | 1002 |
| 521 | 20231128 | 102300 | 306388125 | 2115 | 2115 | 2115 | 2115 | 21 |
| 522 | 20231128 | 102200 | 306343710 | 2120 | 2115 | 2120 | 2115 | 165 |
| 523 | 20231128 | 102100 | 305994410 | 2120 | 2115 | 2120 | 2115 | 626 |
| 524 | 20231128 | 102000 | 304670415 | 2115 | 2110 | 2115 | 2110 | 246 |
| 525 | 20231128 | 101900 | 304150645 | 2110 | 2115 | 2115 | 2110 | 1016 |
| 526 | 20231128 | 101800 | 302006235 | 2115 | 2115 | 2115 | 2115 | 153 |
| 527 | 20231128 | 101700 | 301682640 | 2110 | 2110 | 2110 | 2110 | 15 |
| 528 | 20231128 | 101600 | 301650990 | 2115 | 2115 | 2115 | 2115 | 5 |
| 529 | 20231128 | 101500 | 301640415 | 2110 | 2115 | 2115 | 2110 | 17330 |
| 530 | 20231128 | 101400 | 265070695 | 2115 | 2120 | 2120 | 2115 | 135 |
| 531 | 20231128 | 101300 | 264785115 | 2120 | 2120 | 2120 | 2120 | 500 |
| 532 | 20231128 | 101200 | 263725115 | 2120 | 2120 | 2120 | 2120 | 0 |
| 533 | 20231128 | 101100 | 263725115 | 2120 | 2120 | 2120 | 2120 | 0 |
| 534 | 20231128 | 101000 | 263725115 | 2120 | 2120 | 2120 | 2120 | 15 |
| 535 | 20231128 | 100900 | 263693315 | 2120 | 2120 | 2120 | 2120 | 3001 |
| 536 | 20231128 | 100800 | 257331195 | 2120 | 2120 | 2120 | 2120 | 108 |
| 537 | 20231128 | 100700 | 257102235 | 2120 | 2120 | 2120 | 2120 | 2033 |
| 538 | 20231128 | 100600 | 252792275 | 2120 | 2110 | 2120 | 2110 | 697 |
| 539 | 20231128 | 100500 | 251321325 | 2115 | 2115 | 2115 | 2115 | 136 |
| 540 | 20231128 | 100400 | 251033685 | 2115 | 2115 | 2115 | 2115 | 505 |
| 541 | 20231128 | 100300 | 249965610 | 2115 | 2115 | 2120 | 2110 | 1993 |
| 542 | 20231128 | 100200 | 245756890 | 2115 | 2115 | 2115 | 2115 | 1430 |
| 543 | 20231128 | 100100 | 242732440 | 2115 | 2115 | 2115 | 2115 | 5807 |
| 544 | 20231128 | 100000 | 230450635 | 2115 | 2115 | 2115 | 2115 | 1114 |
| 545 | 20231128 | 095900 | 228094525 | 2120 | 2120 | 2120 | 2120 | 7553 |
| 546 | 20231128 | 095800 | 212082165 | 2120 | 2120 | 2120 | 2120 | 2618 |
| 547 | 20231128 | 095700 | 206532005 | 2120 | 2115 | 2125 | 2115 | 1114 |
| 548 | 20231128 | 095600 | 204170335 | 2120 | 2120 | 2120 | 2120 | 1250 |
| 549 | 20231128 | 095500 | 201520335 | 2120 | 2120 | 2120 | 2120 | 2522 |
| 550 | 20231128 | 095400 | 196173695 | 2120 | 2120 | 2125 | 2120 | 1268 |
| 551 | 20231128 | 095300 | 193485435 | 2125 | 2120 | 2125 | 2120 | 2352 |
| 552 | 20231128 | 095200 | 188499180 | 2120 | 2120 | 2125 | 2115 | 11030 |
| 553 | 20231128 | 095100 | 165115575 | 2120 | 2125 | 2125 | 2120 | 3456 |
| 554 | 20231128 | 095000 | 157788835 | 2125 | 2125 | 2125 | 2125 | 1 |
| 555 | 20231128 | 094900 | 157786710 | 2120 | 2120 | 2125 | 2120 | 1804 |
| 556 | 20231128 | 094800 | 153961730 | 2120 | 2125 | 2125 | 2120 | 2892 |
| 557 | 20231128 | 094700 | 147821230 | 2120 | 2130 | 2130 | 2120 | 1453 |
| 558 | 20231128 | 094600 | 144733470 | 2130 | 2130 | 2130 | 2130 | 214 |
| 559 | 20231128 | 094500 | 144277650 | 2130 | 2125 | 2130 | 2125 | 210 |
| 560 | 20231128 | 094400 | 143831350 | 2130 | 2125 | 2130 | 2125 | 488 |
| 561 | 20231128 | 094300 | 142792345 | 2120 | 2125 | 2125 | 2120 | 1110 |
| 562 | 20231128 | 094200 | 140439100 | 2125 | 2125 | 2130 | 2125 | 2012 |
| 563 | 20231128 | 094100 | 136163595 | 2130 | 2125 | 2130 | 2125 | 3129 |
| 564 | 20231128 | 094000 | 129513365 | 2125 | 2120 | 2125 | 2120 | 855 |
| 565 | 20231128 | 093900 | 127698990 | 2125 | 2125 | 2125 | 2125 | 611 |
| 566 | 20231128 | 093800 | 126400615 | 2125 | 2130 | 2130 | 2125 | 657 |
| 567 | 20231128 | 093700 | 125003940 | 2130 | 2130 | 2130 | 2130 | 226 |
| 568 | 20231128 | 093600 | 124522560 | 2130 | 2125 | 2130 | 2125 | 2343 |
| 569 | 20231128 | 093500 | 119539045 | 2125 | 2130 | 2130 | 2120 | 266 |
| 570 | 20231128 | 093400 | 118973780 | 2130 | 2130 | 2130 | 2115 | 1789 |
| 571 | 20231128 | 093300 | 115180605 | 2130 | 2125 | 2130 | 2125 | 1395 |
| 572 | 20231128 | 093200 | 112215895 | 2125 | 2125 | 2125 | 2125 | 317 |
| 573 | 20231128 | 093100 | 111542270 | 2120 | 2120 | 2120 | 2120 | 5430 |
| 574 | 20231128 | 093000 | 100030670 | 2120 | 2120 | 2120 | 2115 | 1665 |
| 575 | 20231128 | 092900 | 96509035 | 2115 | 2115 | 2115 | 2115 | 32 |
| 576 | 20231128 | 092800 | 96441355 | 2120 | 2120 | 2120 | 2120 | 29 |
| 577 | 20231128 | 092700 | 96379875 | 2120 | 2120 | 2120 | 2115 | 582 |
| 578 | 20231128 | 092600 | 95148935 | 2115 | 2115 | 2120 | 2115 | 2360 |
| 579 | 20231128 | 092500 | 90157515 | 2120 | 2120 | 2120 | 2115 | 199 |
| 580 | 20231128 | 092400 | 89735725 | 2120 | 2120 | 2120 | 2115 | 522 |
| 581 | 20231128 | 092300 | 88631415 | 2120 | 2120 | 2120 | 2120 | 232 |
| 582 | 20231128 | 092200 | 88139575 | 2120 | 2115 | 2120 | 2115 | 189 |
| 583 | 20231128 | 092100 | 87739765 | 2120 | 2115 | 2120 | 2115 | 102 |
| 584 | 20231128 | 092000 | 87523980 | 2120 | 2130 | 2130 | 2120 | 8284 |
| 585 | 20231128 | 091900 | 69932255 | 2130 | 2135 | 2135 | 2130 | 120 |
| 586 | 20231128 | 091800 | 69676535 | 2130 | 2130 | 2130 | 2130 | 168 |
| 587 | 20231128 | 091700 | 69318695 | 2130 | 2130 | 2130 | 2130 | 1342 |
| 588 | 20231128 | 091600 | 66460235 | 2135 | 2130 | 2135 | 2130 | 578 |
| 589 | 20231128 | 091500 | 65228015 | 2135 | 2130 | 2135 | 2130 | 876 |
| 590 | 20231128 | 091400 | 63362110 | 2130 | 2135 | 2135 | 2125 | 645 |
| 591 | 20231128 | 091300 | 61988240 | 2135 | 2130 | 2135 | 2130 | 551 |
| 592 | 20231128 | 091200 | 60812605 | 2135 | 2135 | 2135 | 2135 | 50 |
| 593 | 20231128 | 091100 | 60705855 | 2135 | 2135 | 2135 | 2130 | 10339 |
| 594 | 20231128 | 091000 | 38638700 | 2135 | 2135 | 2135 | 2130 | 754 |
| 595 | 20231128 | 090900 | 37032660 | 2135 | 2135 | 2135 | 2135 | 563 |
| 596 | 20231128 | 090800 | 35830655 | 2135 | 2130 | 2135 | 2130 | 1328 |
| 597 | 20231128 | 090700 | 33002010 | 2125 | 2125 | 2130 | 2125 | 4052 |
| 598 | 20231128 | 090600 | 24376920 | 2130 | 2125 | 2130 | 2125 | 254 |
| 599 | 20231128 | 090500 | 23836900 | 2130 | 2125 | 2130 | 2120 | 439 |
| 600 | 20231128 | 090400 | 22904955 | 2120 | 2120 | 2125 | 2120 | 2863 |
| 601 | 20231128 | 090300 | 16822830 | 2125 | 2120 | 2125 | 2120 | 154 |
| 602 | 20231128 | 090200 | 16496340 | 2125 | 2125 | 2130 | 2125 | 4583 |
| 603 | 20231128 | 090100 | 6735360 | 2125 | 2130 | 2130 | 2120 | 1085 |
| 604 | 20231128 | 090000 | 4429765 | 2125 | 2125 | 2130 | 2125 | 2084 |