30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 3 | 20231128 | 191200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231128 | 191100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231128 | 191000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231128 | 190900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231128 | 190800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231128 | 190700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231128 | 190600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231128 | 190500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231128 | 190400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231128 | 190300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231128 | 190200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231128 | 190100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231128 | 190000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231128 | 185900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231128 | 185800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231128 | 185700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231128 | 185600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231128 | 185500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231128 | 185400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231128 | 185300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231128 | 185200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231128 | 185100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231128 | 185000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231128 | 184900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231128 | 184800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231128 | 184700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231128 | 184600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231128 | 184500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231128 | 184400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231128 | 184300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 33 | 20231128 | 184200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231128 | 184100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231128 | 184000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231128 | 183900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231128 | 183800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231128 | 183700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231128 | 183600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231128 | 183500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231128 | 183400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231128 | 183300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231128 | 183200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231128 | 183100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231128 | 183000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231128 | 182900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231128 | 182800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231128 | 182700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231128 | 182600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231128 | 182500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231128 | 182400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231128 | 182300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231128 | 182200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231128 | 182100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231128 | 182000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231128 | 181900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231128 | 181800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231128 | 181700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231128 | 181600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231128 | 181500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231128 | 181400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231128 | 181300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 63 | 20231128 | 181200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231128 | 181100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231128 | 181000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231128 | 180900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231128 | 180800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231128 | 180700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231128 | 180600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231128 | 180500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231128 | 180400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231128 | 180300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231128 | 180200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231128 | 180100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231128 | 180000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231128 | 175900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231128 | 175800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231128 | 175700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231128 | 175600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231128 | 175500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231128 | 175400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231128 | 175300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231128 | 175200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231128 | 175100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231128 | 175000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231128 | 174900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231128 | 174800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231128 | 174700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231128 | 174600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231128 | 174500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231128 | 174400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231128 | 174300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 93 | 20231128 | 174200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231128 | 174100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231128 | 174000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231128 | 173900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231128 | 173800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231128 | 173700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231128 | 173600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231128 | 173500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231128 | 173400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231128 | 173300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231128 | 173200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231128 | 173100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231128 | 173000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231128 | 172900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231128 | 172800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231128 | 172700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231128 | 172600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231128 | 172500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231128 | 172400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231128 | 172300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231128 | 172200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231128 | 172100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231128 | 172000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231128 | 171900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231128 | 171800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231128 | 171700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231128 | 171600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231128 | 171500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231128 | 171400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231128 | 171300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 123 | 20231128 | 171200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231128 | 171100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231128 | 171000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231128 | 170900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231128 | 170800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231128 | 170700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231128 | 170600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231128 | 170500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231128 | 170400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231128 | 170300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231128 | 170200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231128 | 170100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231128 | 170000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231128 | 165900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231128 | 165800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231128 | 165700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231128 | 165600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231128 | 165500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231128 | 165400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231128 | 165300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231128 | 165200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231128 | 165100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231128 | 165000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231128 | 164900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231128 | 164800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231128 | 164700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231128 | 164600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231128 | 164500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231128 | 164400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231128 | 164300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 153 | 20231128 | 164200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231128 | 164100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231128 | 164000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231128 | 163900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231128 | 163800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231128 | 163700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231128 | 163600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231128 | 163500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231128 | 163400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231128 | 163300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231128 | 163200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231128 | 163100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231128 | 163000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231128 | 162900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231128 | 162800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231128 | 162700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231128 | 162600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231128 | 162500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231128 | 162400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231128 | 162300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231128 | 162200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231128 | 162100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231128 | 162000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231128 | 161900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231128 | 161800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231128 | 161700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231128 | 161600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231128 | 161500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231128 | 161400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231128 | 161300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 183 | 20231128 | 161200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231128 | 161100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231128 | 161000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231128 | 160900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231128 | 160800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231128 | 160700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231128 | 160600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231128 | 160500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231128 | 160400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231128 | 160300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20231128 | 160200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20231128 | 160100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20231128 | 160000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20231128 | 155900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20231128 | 155800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20231128 | 155700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20231128 | 155600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20231128 | 155500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20231128 | 155400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20231128 | 155300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20231128 | 155200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20231128 | 155100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20231128 | 155000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 206 | 20231128 | 154900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 207 | 20231128 | 154800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 208 | 20231128 | 154700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 209 | 20231128 | 154600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 210 | 20231128 | 154500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 211 | 20231128 | 154400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 212 | 20231128 | 154300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 213 | 20231128 | 154200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 214 | 20231128 | 154100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 215 | 20231128 | 154000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 216 | 20231128 | 153900 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 217 | 20231128 | 153800 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 218 | 20231128 | 153700 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 219 | 20231128 | 153600 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 220 | 20231128 | 153500 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 221 | 20231128 | 153400 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20231128 | 153300 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20231128 | 153200 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20231128 | 153100 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20231128 | 153000 | 1949963520 | 2785 | 2785 | 2785 | 2785 | 21331 |
| 226 | 20231128 | 152900 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 227 | 20231128 | 152800 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 228 | 20231128 | 152700 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 229 | 20231128 | 152600 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 230 | 20231128 | 152500 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 231 | 20231128 | 152400 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 232 | 20231128 | 152300 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 233 | 20231128 | 152200 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 234 | 20231128 | 152100 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 235 | 20231128 | 152000 | 1890556685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 236 | 20231128 | 151900 | 1890556685 | 2795 | 2795 | 2800 | 2795 | 362 |
| 237 | 20231128 | 151800 | 1889544885 | 2795 | 2795 | 2795 | 2795 | 805 |
| 238 | 20231128 | 151700 | 1887294910 | 2795 | 2795 | 2795 | 2795 | 1311 |
| 239 | 20231128 | 151600 | 1883630665 | 2800 | 2795 | 2800 | 2795 | 487 |
| 240 | 20231128 | 151500 | 1882269150 | 2795 | 2795 | 2795 | 2795 | 1440 |
| 241 | 20231128 | 151400 | 1878244350 | 2795 | 2795 | 2795 | 2795 | 2300 |
| 242 | 20231128 | 151300 | 1871815850 | 2800 | 2795 | 2800 | 2795 | 14 |
| 243 | 20231128 | 151200 | 1871776700 | 2795 | 2800 | 2800 | 2795 | 114 |
| 244 | 20231128 | 151100 | 1871457970 | 2800 | 2795 | 2800 | 2790 | 4023 |
| 245 | 20231128 | 151000 | 1860231410 | 2795 | 2790 | 2800 | 2790 | 7033 |
| 246 | 20231128 | 150900 | 1840585595 | 2790 | 2790 | 2790 | 2790 | 0 |
| 247 | 20231128 | 150800 | 1840585595 | 2790 | 2790 | 2790 | 2790 | 1277 |
| 248 | 20231128 | 150700 | 1837022765 | 2790 | 2790 | 2795 | 2790 | 1784 |
| 249 | 20231128 | 150600 | 1832044235 | 2790 | 2795 | 2795 | 2790 | 114 |
| 250 | 20231128 | 150500 | 1831725650 | 2795 | 2795 | 2795 | 2795 | 129 |
| 251 | 20231128 | 150400 | 1831365095 | 2795 | 2790 | 2795 | 2790 | 483 |
| 252 | 20231128 | 150300 | 1830017425 | 2790 | 2795 | 2795 | 2790 | 1178 |
| 253 | 20231128 | 150200 | 1826725015 | 2795 | 2795 | 2795 | 2795 | 1259 |
| 254 | 20231128 | 150100 | 1823206110 | 2795 | 2790 | 2795 | 2790 | 2966 |
| 255 | 20231128 | 150000 | 1814916230 | 2795 | 2800 | 2800 | 2790 | 1958 |
| 256 | 20231128 | 145900 | 1809447235 | 2800 | 2800 | 2800 | 2790 | 3795 |
| 257 | 20231128 | 145800 | 1798841385 | 2790 | 2785 | 2800 | 2785 | 1686 |
| 258 | 20231128 | 145700 | 1794128180 | 2795 | 2775 | 2795 | 2775 | 4147 |
| 259 | 20231128 | 145600 | 1782587625 | 2775 | 2775 | 2775 | 2770 | 8790 |
| 260 | 20231128 | 145500 | 1758218380 | 2780 | 2780 | 2780 | 2775 | 4779 |
| 261 | 20231128 | 145400 | 1744940305 | 2780 | 2785 | 2810 | 2780 | 13354 |
| 262 | 20231128 | 145300 | 1707627510 | 2785 | 2785 | 2785 | 2785 | 1228 |
| 263 | 20231128 | 145200 | 1704207530 | 2785 | 2790 | 2790 | 2785 | 104 |
| 264 | 20231128 | 145100 | 1703917880 | 2780 | 2790 | 2790 | 2775 | 30270 |
| 265 | 20231128 | 145000 | 1619695270 | 2790 | 2795 | 2795 | 2790 | 8402 |
| 266 | 20231128 | 144900 | 1596213175 | 2795 | 2800 | 2800 | 2795 | 84 |
| 267 | 20231128 | 144800 | 1595978020 | 2800 | 2805 | 2805 | 2800 | 8041 |
| 268 | 20231128 | 144700 | 1573457270 | 2805 | 2810 | 2810 | 2805 | 10 |
| 269 | 20231128 | 144600 | 1573429175 | 2810 | 2810 | 2815 | 2810 | 286 |
| 270 | 20231128 | 144500 | 1572624995 | 2810 | 2810 | 2810 | 2810 | 0 |
| 271 | 20231128 | 144400 | 1572624995 | 2810 | 2805 | 2810 | 2805 | 96 |
| 272 | 20231128 | 144300 | 1572355710 | 2805 | 2810 | 2810 | 2805 | 2378 |
| 273 | 20231128 | 144200 | 1565677030 | 2810 | 2810 | 2810 | 2810 | 41 |
| 274 | 20231128 | 144100 | 1565561820 | 2815 | 2815 | 2815 | 2815 | 8 |
| 275 | 20231128 | 144000 | 1565539300 | 2815 | 2815 | 2815 | 2815 | 400 |
| 276 | 20231128 | 143900 | 1564413300 | 2815 | 2815 | 2815 | 2815 | 1434 |
| 277 | 20231128 | 143800 | 1560376590 | 2815 | 2815 | 2815 | 2815 | 100 |
| 278 | 20231128 | 143700 | 1560095090 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20231128 | 143600 | 1560095090 | 2810 | 2810 | 2810 | 2810 | 2396 |
| 280 | 20231128 | 143500 | 1553362330 | 2810 | 2810 | 2810 | 2810 | 46 |
| 281 | 20231128 | 143400 | 1553233070 | 2805 | 2810 | 2810 | 2805 | 1358 |
| 282 | 20231128 | 143300 | 1549423870 | 2810 | 2810 | 2810 | 2810 | 952 |
| 283 | 20231128 | 143200 | 1546748750 | 2810 | 2810 | 2810 | 2810 | 0 |
| 284 | 20231128 | 143100 | 1546748750 | 2810 | 2810 | 2810 | 2810 | 428 |
| 285 | 20231128 | 143000 | 1545546070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 286 | 20231128 | 142900 | 1545546070 | 2805 | 2810 | 2810 | 2805 | 2506 |
| 287 | 20231128 | 142800 | 1538510150 | 2815 | 2810 | 2815 | 2810 | 53 |
| 288 | 20231128 | 142700 | 1538361205 | 2810 | 2810 | 2810 | 2810 | 25 |
| 289 | 20231128 | 142600 | 1538290955 | 2810 | 2810 | 2820 | 2810 | 302 |
| 290 | 20231128 | 142500 | 1537440245 | 2805 | 2810 | 2810 | 2805 | 839 |
| 291 | 20231128 | 142400 | 1535086705 | 2810 | 2810 | 2810 | 2810 | 191 |
| 292 | 20231128 | 142300 | 1534549995 | 2810 | 2810 | 2810 | 2810 | 501 |
| 293 | 20231128 | 142200 | 1533142185 | 2810 | 2810 | 2810 | 2810 | 615 |
| 294 | 20231128 | 142100 | 1531414035 | 2815 | 2810 | 2815 | 2810 | 158 |
| 295 | 20231128 | 142000 | 1530970050 | 2810 | 2815 | 2815 | 2810 | 600 |
| 296 | 20231128 | 141900 | 1529283550 | 2810 | 2810 | 2810 | 2810 | 5 |
| 297 | 20231128 | 141800 | 1529269500 | 2810 | 2810 | 2810 | 2810 | 720 |
| 298 | 20231128 | 141700 | 1527246300 | 2810 | 2810 | 2810 | 2810 | 610 |
| 299 | 20231128 | 141600 | 1525532200 | 2810 | 2815 | 2815 | 2810 | 540 |
| 300 | 20231128 | 141500 | 1524012300 | 2815 | 2805 | 2815 | 2805 | 41 |
| 301 | 20231128 | 141400 | 1523897125 | 2820 | 2815 | 2820 | 2805 | 7170 |
| 302 | 20231128 | 141300 | 1503752670 | 2820 | 2820 | 2820 | 2820 | 1 |
| 303 | 20231128 | 141200 | 1503749850 | 2820 | 2820 | 2820 | 2820 | 600 |
| 304 | 20231128 | 141100 | 1502057850 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20231128 | 141000 | 1502057850 | 2820 | 2820 | 2820 | 2820 | 163 |
| 306 | 20231128 | 140900 | 1501598190 | 2820 | 2815 | 2820 | 2815 | 70 |
| 307 | 20231128 | 140800 | 1501401135 | 2815 | 2820 | 2820 | 2815 | 339 |
| 308 | 20231128 | 140700 | 1500446840 | 2820 | 2820 | 2825 | 2820 | 173 |
| 309 | 20231128 | 140600 | 1499958970 | 2825 | 2820 | 2825 | 2815 | 105 |
| 310 | 20231128 | 140500 | 1499663365 | 2825 | 2825 | 2825 | 2825 | 70 |
| 311 | 20231128 | 140400 | 1499465615 | 2820 | 2820 | 2820 | 2820 | 5 |
| 312 | 20231128 | 140300 | 1499451515 | 2825 | 2825 | 2825 | 2825 | 15 |
| 313 | 20231128 | 140200 | 1499409140 | 2815 | 2825 | 2825 | 2815 | 554 |
| 314 | 20231128 | 140100 | 1497849600 | 2825 | 2825 | 2825 | 2815 | 1107 |
| 315 | 20231128 | 140000 | 1494722940 | 2825 | 2825 | 2825 | 2825 | 0 |
| 316 | 20231128 | 135900 | 1494722940 | 2825 | 2825 | 2825 | 2825 | 101 |
| 317 | 20231128 | 135800 | 1494437615 | 2825 | 2825 | 2825 | 2825 | 266 |
| 318 | 20231128 | 135700 | 1493686165 | 2825 | 2815 | 2825 | 2815 | 2 |
| 319 | 20231128 | 135600 | 1493680525 | 2815 | 2815 | 2815 | 2815 | 239 |
| 320 | 20231128 | 135500 | 1493007740 | 2825 | 2825 | 2825 | 2825 | 5 |
| 321 | 20231128 | 135400 | 1492993615 | 2825 | 2825 | 2825 | 2825 | 20 |
| 322 | 20231128 | 135300 | 1492937115 | 2815 | 2815 | 2830 | 2815 | 79 |
| 323 | 20231128 | 135200 | 1492714670 | 2830 | 2830 | 2830 | 2825 | 4581 |
| 324 | 20231128 | 135100 | 1479750540 | 2830 | 2815 | 2830 | 2815 | 7000 |
| 325 | 20231128 | 135000 | 1459985215 | 2810 | 2810 | 2810 | 2810 | 368 |
| 326 | 20231128 | 134900 | 1458951135 | 2810 | 2810 | 2810 | 2810 | 0 |
| 327 | 20231128 | 134800 | 1458951135 | 2810 | 2810 | 2810 | 2810 | 15 |
| 328 | 20231128 | 134700 | 1458908985 | 2810 | 2810 | 2810 | 2810 | 30 |
| 329 | 20231128 | 134600 | 1458824685 | 2815 | 2815 | 2815 | 2815 | 0 |
| 330 | 20231128 | 134500 | 1458824685 | 2815 | 2815 | 2815 | 2815 | 1 |
| 331 | 20231128 | 134400 | 1458821870 | 2810 | 2815 | 2820 | 2810 | 471 |
| 332 | 20231128 | 134300 | 1457496350 | 2815 | 2810 | 2815 | 2805 | 89 |
| 333 | 20231128 | 134200 | 1457246425 | 2810 | 2805 | 2810 | 2805 | 240 |
| 334 | 20231128 | 134100 | 1456572975 | 2805 | 2805 | 2805 | 2805 | 83 |
| 335 | 20231128 | 134000 | 1456340160 | 2805 | 2805 | 2805 | 2805 | 3 |
| 336 | 20231128 | 133900 | 1456331745 | 2810 | 2810 | 2810 | 2810 | 320 |
| 337 | 20231128 | 133800 | 1455432545 | 2810 | 2810 | 2810 | 2810 | 315 |
| 338 | 20231128 | 133700 | 1454547395 | 2810 | 2810 | 2810 | 2810 | 21 |
| 339 | 20231128 | 133600 | 1454488385 | 2810 | 2815 | 2815 | 2810 | 104 |
| 340 | 20231128 | 133500 | 1454196125 | 2815 | 2815 | 2815 | 2815 | 300 |
| 341 | 20231128 | 133400 | 1453351625 | 2815 | 2815 | 2815 | 2815 | 3020 |
| 342 | 20231128 | 133300 | 1444850325 | 2810 | 2810 | 2815 | 2810 | 313 |
| 343 | 20231128 | 133200 | 1443970285 | 2810 | 2810 | 2810 | 2810 | 558 |
| 344 | 20231128 | 133100 | 1442402305 | 2810 | 2810 | 2810 | 2810 | 0 |
| 345 | 20231128 | 133000 | 1442402305 | 2810 | 2805 | 2810 | 2805 | 119 |
| 346 | 20231128 | 132900 | 1442067945 | 2805 | 2805 | 2805 | 2805 | 28 |
| 347 | 20231128 | 132800 | 1441989405 | 2805 | 2805 | 2805 | 2800 | 151 |
| 348 | 20231128 | 132700 | 1441565855 | 2800 | 2805 | 2805 | 2800 | 1038 |
| 349 | 20231128 | 132600 | 1438659405 | 2805 | 2805 | 2805 | 2805 | 150 |
| 350 | 20231128 | 132500 | 1438238655 | 2800 | 2805 | 2805 | 2800 | 4349 |
| 351 | 20231128 | 132400 | 1426048265 | 2805 | 2810 | 2810 | 2805 | 3216 |
| 352 | 20231128 | 132300 | 1417012300 | 2810 | 2805 | 2810 | 2805 | 243 |
| 353 | 20231128 | 132200 | 1416329770 | 2810 | 2810 | 2810 | 2805 | 2282 |
| 354 | 20231128 | 132100 | 1409917400 | 2810 | 2805 | 2810 | 2805 | 397 |
| 355 | 20231128 | 132000 | 1408802945 | 2810 | 2805 | 2810 | 2805 | 383 |
| 356 | 20231128 | 131900 | 1407728625 | 2805 | 2805 | 2805 | 2805 | 1204 |
| 357 | 20231128 | 131800 | 1404351405 | 2805 | 2800 | 2805 | 2800 | 164 |
| 358 | 20231128 | 131700 | 1403892185 | 2800 | 2800 | 2800 | 2800 | 87 |
| 359 | 20231128 | 131600 | 1403648585 | 2800 | 2800 | 2800 | 2800 | 2010 |
| 360 | 20231128 | 131500 | 1398020585 | 2795 | 2795 | 2795 | 2795 | 8 |
| 361 | 20231128 | 131400 | 1397998225 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 362 | 20231128 | 131300 | 1392398225 | 2795 | 2795 | 2795 | 2795 | 571 |
| 363 | 20231128 | 131200 | 1390802280 | 2800 | 2800 | 2800 | 2800 | 3 |
| 364 | 20231128 | 131100 | 1390793880 | 2800 | 2800 | 2800 | 2800 | 10 |
| 365 | 20231128 | 131000 | 1390765880 | 2795 | 2795 | 2795 | 2795 | 24 |
| 366 | 20231128 | 130900 | 1390698800 | 2795 | 2795 | 2795 | 2795 | 2184 |
| 367 | 20231128 | 130800 | 1384594520 | 2795 | 2795 | 2795 | 2795 | 1700 |
| 368 | 20231128 | 130700 | 1379843020 | 2795 | 2800 | 2800 | 2795 | 286 |
| 369 | 20231128 | 130600 | 1379043150 | 2805 | 2795 | 2805 | 2790 | 5817 |
| 370 | 20231128 | 130500 | 1362800145 | 2795 | 2795 | 2795 | 2795 | 25 |
| 371 | 20231128 | 130400 | 1362730270 | 2795 | 2800 | 2800 | 2795 | 1017 |
| 372 | 20231128 | 130300 | 1359885755 | 2805 | 2800 | 2805 | 2800 | 55 |
| 373 | 20231128 | 130200 | 1359731730 | 2795 | 2795 | 2795 | 2795 | 100 |
| 374 | 20231128 | 130100 | 1359452230 | 2795 | 2795 | 2795 | 2795 | 25 |
| 375 | 20231128 | 130000 | 1359382355 | 2795 | 2800 | 2800 | 2795 | 2271 |
| 376 | 20231128 | 125900 | 1353033910 | 2795 | 2800 | 2800 | 2795 | 3685 |
| 377 | 20231128 | 125800 | 1342723040 | 2805 | 2805 | 2805 | 2805 | 255 |
| 378 | 20231128 | 125700 | 1342007765 | 2805 | 2805 | 2805 | 2805 | 50 |
| 379 | 20231128 | 125600 | 1341867515 | 2805 | 2800 | 2805 | 2800 | 505 |
| 380 | 20231128 | 125500 | 1340451440 | 2805 | 2805 | 2805 | 2805 | 550 |
| 381 | 20231128 | 125400 | 1338908690 | 2800 | 2800 | 2800 | 2800 | 300 |
| 382 | 20231128 | 125300 | 1338068690 | 2800 | 2800 | 2800 | 2800 | 1 |
| 383 | 20231128 | 125200 | 1338065890 | 2800 | 2800 | 2800 | 2800 | 341 |
| 384 | 20231128 | 125100 | 1337111090 | 2800 | 2805 | 2805 | 2800 | 355 |
| 385 | 20231128 | 125000 | 1336117085 | 2800 | 2800 | 2800 | 2800 | 665 |
| 386 | 20231128 | 124900 | 1334255085 | 2805 | 2810 | 2810 | 2805 | 364 |
| 387 | 20231128 | 124800 | 1333234060 | 2805 | 2800 | 2805 | 2800 | 2419 |
| 388 | 20231128 | 124700 | 1326458260 | 2800 | 2800 | 2800 | 2795 | 12038 |
| 389 | 20231128 | 124600 | 1292786215 | 2805 | 2800 | 2805 | 2800 | 489 |
| 390 | 20231128 | 124500 | 1291416620 | 2800 | 2800 | 2800 | 2800 | 471 |
| 391 | 20231128 | 124400 | 1290097820 | 2800 | 2800 | 2805 | 2800 | 3641 |
| 392 | 20231128 | 124300 | 1279902630 | 2800 | 2800 | 2800 | 2800 | 0 |
| 393 | 20231128 | 124200 | 1279902630 | 2800 | 2800 | 2800 | 2800 | 210 |
| 394 | 20231128 | 124100 | 1279314630 | 2805 | 2800 | 2805 | 2800 | 268 |
| 395 | 20231128 | 124000 | 1278563040 | 2805 | 2805 | 2805 | 2805 | 202 |
| 396 | 20231128 | 123900 | 1277996430 | 2805 | 2805 | 2805 | 2805 | 265 |
| 397 | 20231128 | 123800 | 1277253105 | 2805 | 2805 | 2805 | 2800 | 11989 |
| 398 | 20231128 | 123700 | 1243665315 | 2810 | 2810 | 2810 | 2810 | 44 |
| 399 | 20231128 | 123600 | 1243541675 | 2805 | 2810 | 2810 | 2805 | 243 |
| 400 | 20231128 | 123500 | 1242860010 | 2810 | 2805 | 2815 | 2805 | 3732 |
| 401 | 20231128 | 123400 | 1232391660 | 2815 | 2810 | 2815 | 2805 | 1599 |
| 402 | 20231128 | 123300 | 1227899795 | 2815 | 2815 | 2815 | 2815 | 194 |
| 403 | 20231128 | 123200 | 1227353685 | 2815 | 2815 | 2815 | 2815 | 30 |
| 404 | 20231128 | 123100 | 1227269235 | 2815 | 2810 | 2815 | 2810 | 1617 |
| 405 | 20231128 | 123000 | 1222725460 | 2815 | 2815 | 2815 | 2815 | 8 |
| 406 | 20231128 | 122900 | 1222702940 | 2815 | 2815 | 2815 | 2815 | 0 |
| 407 | 20231128 | 122800 | 1222702940 | 2815 | 2815 | 2815 | 2815 | 0 |
| 408 | 20231128 | 122700 | 1222702940 | 2815 | 2810 | 2815 | 2810 | 201 |
| 409 | 20231128 | 122600 | 1222138125 | 2815 | 2815 | 2815 | 2815 | 163 |
| 410 | 20231128 | 122500 | 1221679280 | 2825 | 2825 | 2825 | 2815 | 858 |
| 411 | 20231128 | 122400 | 1219263890 | 2815 | 2825 | 2825 | 2815 | 15 |
| 412 | 20231128 | 122300 | 1219221595 | 2825 | 2825 | 2825 | 2825 | 1 |
| 413 | 20231128 | 122200 | 1219218770 | 2815 | 2825 | 2825 | 2815 | 2 |
| 414 | 20231128 | 122100 | 1219213130 | 2825 | 2815 | 2825 | 2815 | 221 |
| 415 | 20231128 | 122000 | 1218589295 | 2825 | 2815 | 2825 | 2810 | 2471 |
| 416 | 20231128 | 121900 | 1211642620 | 2815 | 2815 | 2815 | 2815 | 50 |
| 417 | 20231128 | 121800 | 1211501870 | 2815 | 2815 | 2815 | 2815 | 49 |
| 418 | 20231128 | 121700 | 1211363935 | 2825 | 2825 | 2825 | 2825 | 7079 |
| 419 | 20231128 | 121600 | 1191365760 | 2820 | 2820 | 2820 | 2820 | 12 |
| 420 | 20231128 | 121500 | 1191331920 | 2820 | 2820 | 2820 | 2820 | 884 |
| 421 | 20231128 | 121400 | 1188839040 | 2815 | 2810 | 2815 | 2810 | 1802 |
| 422 | 20231128 | 121300 | 1183772915 | 2810 | 2810 | 2815 | 2810 | 1305 |
| 423 | 20231128 | 121200 | 1180103345 | 2810 | 2810 | 2810 | 2810 | 1604 |
| 424 | 20231128 | 121100 | 1175596105 | 2810 | 2805 | 2815 | 2805 | 2371 |
| 425 | 20231128 | 121000 | 1168943090 | 2805 | 2805 | 2805 | 2805 | 497 |
| 426 | 20231128 | 120900 | 1167549005 | 2810 | 2815 | 2815 | 2810 | 7347 |
| 427 | 20231128 | 120800 | 1146903330 | 2815 | 2815 | 2815 | 2815 | 0 |
| 428 | 20231128 | 120700 | 1146903330 | 2815 | 2815 | 2815 | 2815 | 1 |
| 429 | 20231128 | 120600 | 1146900515 | 2815 | 2815 | 2815 | 2815 | 1382 |
| 430 | 20231128 | 120500 | 1143010185 | 2815 | 2815 | 2815 | 2815 | 229 |
| 431 | 20231128 | 120400 | 1142365550 | 2815 | 2815 | 2815 | 2815 | 229 |
| 432 | 20231128 | 120300 | 1141720915 | 2815 | 2815 | 2815 | 2815 | 0 |
| 433 | 20231128 | 120200 | 1141720915 | 2815 | 2815 | 2815 | 2815 | 350 |
| 434 | 20231128 | 120100 | 1140735665 | 2815 | 2815 | 2815 | 2815 | 0 |
| 435 | 20231128 | 120000 | 1140735665 | 2815 | 2815 | 2815 | 2815 | 81 |
| 436 | 20231128 | 115900 | 1140507650 | 2815 | 2815 | 2815 | 2815 | 50 |
| 437 | 20231128 | 115800 | 1140366900 | 2820 | 2815 | 2820 | 2815 | 473 |
| 438 | 20231128 | 115700 | 1139034120 | 2815 | 2820 | 2820 | 2815 | 633 |
| 439 | 20231128 | 115600 | 1137252075 | 2815 | 2815 | 2815 | 2815 | 12 |
| 440 | 20231128 | 115500 | 1137218295 | 2815 | 2815 | 2815 | 2810 | 588 |
| 441 | 20231128 | 115400 | 1135564190 | 2810 | 2810 | 2810 | 2810 | 0 |
| 442 | 20231128 | 115300 | 1135564190 | 2810 | 2810 | 2810 | 2810 | 30 |
| 443 | 20231128 | 115200 | 1135479890 | 2815 | 2815 | 2815 | 2810 | 716 |
| 444 | 20231128 | 115100 | 1133467790 | 2810 | 2810 | 2810 | 2810 | 0 |
| 445 | 20231128 | 115000 | 1133467790 | 2810 | 2815 | 2815 | 2810 | 871 |
| 446 | 20231128 | 114900 | 1131017880 | 2815 | 2815 | 2815 | 2815 | 0 |
| 447 | 20231128 | 114800 | 1131017880 | 2815 | 2815 | 2825 | 2810 | 73 |
| 448 | 20231128 | 114700 | 1130812405 | 2810 | 2820 | 2825 | 2810 | 475 |
| 449 | 20231128 | 114600 | 1129475035 | 2810 | 2810 | 2810 | 2810 | 2919 |
| 450 | 20231128 | 114500 | 1121272645 | 2810 | 2810 | 2810 | 2810 | 4581 |
| 451 | 20231128 | 114400 | 1108400035 | 2810 | 2815 | 2820 | 2810 | 763 |
| 452 | 20231128 | 114300 | 1106253825 | 2820 | 2820 | 2820 | 2820 | 2481 |
| 453 | 20231128 | 114200 | 1099257405 | 2825 | 2830 | 2830 | 2825 | 468 |
| 454 | 20231128 | 114100 | 1097935050 | 2830 | 2830 | 2830 | 2830 | 1 |
| 455 | 20231128 | 114000 | 1097932220 | 2825 | 2825 | 2825 | 2825 | 141 |
| 456 | 20231128 | 113900 | 1097533895 | 2825 | 2820 | 2825 | 2820 | 1103 |
| 457 | 20231128 | 113800 | 1094422385 | 2820 | 2825 | 2825 | 2820 | 400 |
| 458 | 20231128 | 113700 | 1093293125 | 2825 | 2830 | 2830 | 2825 | 254 |
| 459 | 20231128 | 113600 | 1092574805 | 2830 | 2825 | 2830 | 2825 | 2 |
| 460 | 20231128 | 113500 | 1092569150 | 2825 | 2825 | 2825 | 2820 | 127 |
| 461 | 20231128 | 113400 | 1092210880 | 2825 | 2825 | 2825 | 2825 | 176 |
| 462 | 20231128 | 113300 | 1091713680 | 2825 | 2825 | 2825 | 2825 | 46 |
| 463 | 20231128 | 113200 | 1091583730 | 2820 | 2820 | 2820 | 2820 | 5487 |
| 464 | 20231128 | 113100 | 1076110390 | 2820 | 2825 | 2825 | 2820 | 3825 |
| 465 | 20231128 | 113000 | 1065316225 | 2825 | 2825 | 2830 | 2825 | 2179 |
| 466 | 20231128 | 112900 | 1059160545 | 2830 | 2825 | 2830 | 2825 | 211 |
| 467 | 20231128 | 112800 | 1058563420 | 2825 | 2825 | 2825 | 2825 | 10 |
| 468 | 20231128 | 112700 | 1058535170 | 2825 | 2830 | 2830 | 2825 | 222 |
| 469 | 20231128 | 112600 | 1057907935 | 2825 | 2830 | 2830 | 2825 | 204 |
| 470 | 20231128 | 112500 | 1057331560 | 2830 | 2830 | 2830 | 2830 | 552 |
| 471 | 20231128 | 112400 | 1055769400 | 2830 | 2830 | 2830 | 2830 | 885 |
| 472 | 20231128 | 112300 | 1053264850 | 2830 | 2835 | 2835 | 2830 | 620 |
| 473 | 20231128 | 112200 | 1051510150 | 2835 | 2835 | 2835 | 2835 | 173 |
| 474 | 20231128 | 112100 | 1051019695 | 2835 | 2835 | 2835 | 2835 | 36 |
| 475 | 20231128 | 112000 | 1050917635 | 2835 | 2835 | 2835 | 2835 | 154 |
| 476 | 20231128 | 111900 | 1050481045 | 2835 | 2835 | 2835 | 2835 | 640 |
| 477 | 20231128 | 111800 | 1048666645 | 2835 | 2840 | 2840 | 2835 | 298 |
| 478 | 20231128 | 111700 | 1047820650 | 2830 | 2835 | 2835 | 2830 | 170 |
| 479 | 20231128 | 111600 | 1047339200 | 2830 | 2835 | 2835 | 2830 | 717 |
| 480 | 20231128 | 111500 | 1045308955 | 2835 | 2835 | 2835 | 2830 | 1356 |
| 481 | 20231128 | 111400 | 1041469840 | 2835 | 2835 | 2835 | 2835 | 1022 |
| 482 | 20231128 | 111300 | 1038572470 | 2835 | 2835 | 2835 | 2835 | 10 |
| 483 | 20231128 | 111200 | 1038544120 | 2840 | 2835 | 2840 | 2835 | 308 |
| 484 | 20231128 | 111100 | 1037669405 | 2840 | 2840 | 2840 | 2840 | 6 |
| 485 | 20231128 | 111000 | 1037652365 | 2840 | 2820 | 2840 | 2820 | 5774 |
| 486 | 20231128 | 110900 | 1021288330 | 2820 | 2820 | 2820 | 2820 | 60 |
| 487 | 20231128 | 110800 | 1021119130 | 2820 | 2825 | 2825 | 2820 | 37 |
| 488 | 20231128 | 110700 | 1021014640 | 2825 | 2825 | 2825 | 2825 | 859 |
| 489 | 20231128 | 110600 | 1018587965 | 2825 | 2825 | 2825 | 2825 | 511 |
| 490 | 20231128 | 110500 | 1017144390 | 2825 | 2830 | 2830 | 2825 | 1002 |
| 491 | 20231128 | 110400 | 1014313730 | 2830 | 2835 | 2835 | 2830 | 106 |
| 492 | 20231128 | 110300 | 1014013240 | 2835 | 2835 | 2835 | 2835 | 100 |
| 493 | 20231128 | 110200 | 1013729740 | 2835 | 2835 | 2835 | 2835 | 0 |
| 494 | 20231128 | 110100 | 1013729740 | 2835 | 2835 | 2835 | 2835 | 5 |
| 495 | 20231128 | 110000 | 1013715565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 496 | 20231128 | 105900 | 1013715565 | 2825 | 2825 | 2825 | 2825 | 0 |
| 497 | 20231128 | 105800 | 1013715565 | 2825 | 2830 | 2835 | 2825 | 661 |
| 498 | 20231128 | 105700 | 1011844090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 499 | 20231128 | 105600 | 1011844090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 500 | 20231128 | 105500 | 1011844090 | 2840 | 2840 | 2840 | 2825 | 3714 |
| 501 | 20231128 | 105400 | 1001350655 | 2840 | 2840 | 2840 | 2840 | 200 |
| 502 | 20231128 | 105300 | 1000782655 | 2840 | 2825 | 2840 | 2825 | 1246 |
| 503 | 20231128 | 105200 | 997255940 | 2825 | 2825 | 2825 | 2825 | 1 |
| 504 | 20231128 | 105100 | 997253115 | 2835 | 2835 | 2835 | 2835 | 0 |
| 505 | 20231128 | 105000 | 997253115 | 2835 | 2835 | 2835 | 2835 | 2 |
| 506 | 20231128 | 104900 | 997247445 | 2840 | 2840 | 2840 | 2840 | 300 |
| 507 | 20231128 | 104800 | 996395445 | 2840 | 2825 | 2840 | 2825 | 3633 |
| 508 | 20231128 | 104700 | 986100720 | 2825 | 2835 | 2840 | 2825 | 3547 |
| 509 | 20231128 | 104600 | 976051575 | 2835 | 2830 | 2835 | 2830 | 4342 |
| 510 | 20231128 | 104500 | 963748645 | 2830 | 2830 | 2830 | 2830 | 0 |
| 511 | 20231128 | 104400 | 963748645 | 2830 | 2830 | 2830 | 2830 | 8 |
| 512 | 20231128 | 104300 | 963726005 | 2820 | 2825 | 2825 | 2820 | 1055 |
| 513 | 20231128 | 104200 | 960749125 | 2825 | 2825 | 2825 | 2825 | 100 |
| 514 | 20231128 | 104100 | 960466625 | 2825 | 2830 | 2830 | 2825 | 1826 |
| 515 | 20231128 | 104000 | 955302175 | 2825 | 2825 | 2825 | 2825 | 1057 |
| 516 | 20231128 | 103900 | 952316150 | 2825 | 2815 | 2825 | 2815 | 11 |
| 517 | 20231128 | 103800 | 952285085 | 2825 | 2825 | 2825 | 2825 | 41 |
| 518 | 20231128 | 103700 | 952169260 | 2825 | 2820 | 2825 | 2810 | 2918 |
| 519 | 20231128 | 103600 | 943956250 | 2815 | 2815 | 2815 | 2815 | 0 |
| 520 | 20231128 | 103500 | 943956250 | 2815 | 2820 | 2820 | 2815 | 1290 |
| 521 | 20231128 | 103400 | 940319420 | 2815 | 2815 | 2815 | 2815 | 0 |
| 522 | 20231128 | 103300 | 940319420 | 2815 | 2815 | 2815 | 2815 | 118 |
| 523 | 20231128 | 103200 | 939987250 | 2820 | 2820 | 2820 | 2820 | 379 |
| 524 | 20231128 | 103100 | 938918470 | 2815 | 2815 | 2815 | 2815 | 1364 |
| 525 | 20231128 | 103000 | 935078810 | 2815 | 2815 | 2815 | 2815 | 160 |
| 526 | 20231128 | 102900 | 934628410 | 2810 | 2810 | 2810 | 2805 | 1738 |
| 527 | 20231128 | 102800 | 929746630 | 2810 | 2810 | 2810 | 2805 | 2120 |
| 528 | 20231128 | 102700 | 923790280 | 2810 | 2805 | 2810 | 2805 | 850 |
| 529 | 20231128 | 102600 | 921402540 | 2805 | 2810 | 2810 | 2805 | 3251 |
| 530 | 20231128 | 102500 | 912283480 | 2805 | 2810 | 2810 | 2805 | 406 |
| 531 | 20231128 | 102400 | 911144125 | 2810 | 2810 | 2810 | 2810 | 260 |
| 532 | 20231128 | 102300 | 910413525 | 2810 | 2810 | 2810 | 2805 | 31672 |
| 533 | 20231128 | 102200 | 821469710 | 2810 | 2825 | 2835 | 2810 | 26036 |
| 534 | 20231128 | 102100 | 748226255 | 2825 | 2825 | 2825 | 2825 | 0 |
| 535 | 20231128 | 102000 | 748226255 | 2825 | 2825 | 2825 | 2825 | 150 |
| 536 | 20231128 | 101900 | 747802505 | 2825 | 2825 | 2825 | 2825 | 0 |
| 537 | 20231128 | 101800 | 747802505 | 2825 | 2825 | 2830 | 2820 | 8934 |
| 538 | 20231128 | 101700 | 722563820 | 2830 | 2825 | 2830 | 2820 | 3588 |
| 539 | 20231128 | 101600 | 712414945 | 2830 | 2830 | 2830 | 2830 | 30 |
| 540 | 20231128 | 101500 | 712330045 | 2820 | 2820 | 2820 | 2820 | 231 |
| 541 | 20231128 | 101400 | 711678625 | 2820 | 2825 | 2835 | 2820 | 1288 |
| 542 | 20231128 | 101300 | 708039405 | 2825 | 2840 | 2840 | 2815 | 14189 |
| 543 | 20231128 | 101200 | 667913440 | 2840 | 2850 | 2850 | 2840 | 6372 |
| 544 | 20231128 | 101100 | 649778290 | 2850 | 2850 | 2850 | 2850 | 2545 |
| 545 | 20231128 | 101000 | 642525040 | 2845 | 2845 | 2850 | 2845 | 968 |
| 546 | 20231128 | 100900 | 639771045 | 2845 | 2850 | 2850 | 2845 | 823 |
| 547 | 20231128 | 100800 | 637425680 | 2845 | 2845 | 2845 | 2840 | 2286 |
| 548 | 20231128 | 100700 | 630927010 | 2845 | 2850 | 2850 | 2845 | 3436 |
| 549 | 20231128 | 100600 | 621150980 | 2850 | 2845 | 2850 | 2845 | 7065 |
| 550 | 20231128 | 100500 | 601020425 | 2845 | 2845 | 2845 | 2840 | 5564 |
| 551 | 20231128 | 100400 | 585196405 | 2845 | 2855 | 2855 | 2840 | 2842 |
| 552 | 20231128 | 100300 | 577107570 | 2860 | 2835 | 2865 | 2830 | 28951 |
| 553 | 20231128 | 100200 | 494480965 | 2835 | 2835 | 2835 | 2835 | 2898 |
| 554 | 20231128 | 100100 | 486265135 | 2835 | 2820 | 2835 | 2815 | 3743 |
| 555 | 20231128 | 100000 | 475679350 | 2830 | 2820 | 2830 | 2820 | 12 |
| 556 | 20231128 | 095900 | 475645490 | 2830 | 2815 | 2830 | 2815 | 917 |
| 557 | 20231128 | 095800 | 473063380 | 2820 | 2830 | 2830 | 2815 | 573 |
| 558 | 20231128 | 095700 | 471448910 | 2830 | 2825 | 2830 | 2825 | 660 |
| 559 | 20231128 | 095600 | 469583375 | 2825 | 2825 | 2825 | 2815 | 88 |
| 560 | 20231128 | 095500 | 469335470 | 2825 | 2815 | 2825 | 2815 | 401 |
| 561 | 20231128 | 095400 | 468206645 | 2825 | 2820 | 2825 | 2815 | 7803 |
| 562 | 20231128 | 095300 | 446207055 | 2825 | 2825 | 2825 | 2825 | 305 |
| 563 | 20231128 | 095200 | 445345430 | 2825 | 2820 | 2825 | 2820 | 83 |
| 564 | 20231128 | 095100 | 445111305 | 2825 | 2825 | 2825 | 2825 | 10 |
| 565 | 20231128 | 095000 | 445083055 | 2825 | 2825 | 2825 | 2825 | 520 |
| 566 | 20231128 | 094900 | 443614055 | 2825 | 2820 | 2825 | 2820 | 3609 |
| 567 | 20231128 | 094800 | 433432400 | 2820 | 2825 | 2825 | 2820 | 243 |
| 568 | 20231128 | 094700 | 432747065 | 2825 | 2825 | 2825 | 2820 | 918 |
| 569 | 20231128 | 094600 | 430156390 | 2825 | 2820 | 2825 | 2820 | 1039 |
| 570 | 20231128 | 094500 | 427224655 | 2820 | 2820 | 2820 | 2820 | 520 |
| 571 | 20231128 | 094400 | 425758255 | 2820 | 2820 | 2825 | 2820 | 284 |
| 572 | 20231128 | 094300 | 424957035 | 2820 | 2820 | 2820 | 2820 | 50 |
| 573 | 20231128 | 094200 | 424816035 | 2820 | 2820 | 2820 | 2820 | 1001 |
| 574 | 20231128 | 094100 | 421993215 | 2825 | 2830 | 2830 | 2820 | 1404 |
| 575 | 20231128 | 094000 | 418028985 | 2825 | 2825 | 2830 | 2825 | 245 |
| 576 | 20231128 | 093900 | 417336835 | 2825 | 2830 | 2830 | 2825 | 943 |
| 577 | 20231128 | 093800 | 414670645 | 2820 | 2820 | 2830 | 2820 | 951 |
| 578 | 20231128 | 093700 | 411987285 | 2825 | 2820 | 2825 | 2820 | 4753 |
| 579 | 20231128 | 093600 | 398572005 | 2825 | 2825 | 2825 | 2825 | 494 |
| 580 | 20231128 | 093500 | 397176455 | 2825 | 2825 | 2830 | 2825 | 109 |
| 581 | 20231128 | 093400 | 396868520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 582 | 20231128 | 093300 | 396868520 | 2825 | 2825 | 2835 | 2825 | 794 |
| 583 | 20231128 | 093200 | 394625460 | 2825 | 2835 | 2835 | 2825 | 1393 |
| 584 | 20231128 | 093100 | 390689710 | 2825 | 2830 | 2830 | 2820 | 3234 |
| 585 | 20231128 | 093000 | 381558800 | 2825 | 2830 | 2835 | 2825 | 1133 |
| 586 | 20231128 | 092900 | 378354110 | 2830 | 2825 | 2830 | 2825 | 4118 |
| 587 | 20231128 | 092800 | 366716875 | 2825 | 2820 | 2825 | 2820 | 667 |
| 588 | 20231128 | 092700 | 364833265 | 2820 | 2825 | 2830 | 2820 | 555 |
| 589 | 20231128 | 092600 | 363266795 | 2825 | 2825 | 2825 | 2825 | 1400 |
| 590 | 20231128 | 092500 | 359311795 | 2825 | 2830 | 2830 | 2825 | 1633 |
| 591 | 20231128 | 092400 | 354697510 | 2830 | 2820 | 2830 | 2820 | 1811 |
| 592 | 20231128 | 092300 | 349578520 | 2820 | 2820 | 2820 | 2815 | 1500 |
| 593 | 20231128 | 092200 | 345355555 | 2815 | 2825 | 2825 | 2815 | 9324 |
| 594 | 20231128 | 092100 | 319070070 | 2825 | 2835 | 2835 | 2825 | 2786 |
| 595 | 20231128 | 092000 | 311195665 | 2835 | 2840 | 2840 | 2830 | 8875 |
| 596 | 20231128 | 091900 | 286066830 | 2850 | 2840 | 2850 | 2830 | 3015 |
| 597 | 20231128 | 091800 | 277514695 | 2840 | 2850 | 2850 | 2840 | 4396 |
| 598 | 20231128 | 091700 | 265014515 | 2845 | 2860 | 2860 | 2845 | 4414 |
| 599 | 20231128 | 091600 | 252427620 | 2860 | 2850 | 2860 | 2850 | 2618 |
| 600 | 20231128 | 091500 | 244944120 | 2860 | 2860 | 2860 | 2850 | 2773 |
| 601 | 20231128 | 091400 | 237014275 | 2860 | 2860 | 2860 | 2850 | 10401 |
| 602 | 20231128 | 091300 | 207339575 | 2860 | 2855 | 2860 | 2850 | 4068 |
| 603 | 20231128 | 091200 | 195707190 | 2850 | 2840 | 2860 | 2840 | 3269 |
| 604 | 20231128 | 091100 | 186374115 | 2835 | 2835 | 2835 | 2835 | 244 |
| 605 | 20231128 | 091000 | 185682375 | 2835 | 2855 | 2855 | 2835 | 3522 |
| 606 | 20231128 | 090900 | 175697405 | 2855 | 2855 | 2865 | 2835 | 4459 |
| 607 | 20231128 | 090800 | 163003510 | 2860 | 2845 | 2860 | 2835 | 6671 |
| 608 | 20231128 | 090700 | 143939025 | 2845 | 2845 | 2850 | 2820 | 4340 |
| 609 | 20231128 | 090600 | 131587580 | 2850 | 2820 | 2850 | 2815 | 8122 |
| 610 | 20231128 | 090500 | 108584070 | 2820 | 2830 | 2830 | 2815 | 5057 |
| 611 | 20231128 | 090400 | 94310975 | 2830 | 2820 | 2830 | 2820 | 3973 |
| 612 | 20231128 | 090300 | 83093910 | 2820 | 2830 | 2830 | 2820 | 677 |
| 613 | 20231128 | 090200 | 81183695 | 2820 | 2815 | 2830 | 2815 | 2359 |
| 614 | 20231128 | 090100 | 74518790 | 2820 | 2800 | 2820 | 2800 | 7572 |
| 615 | 20231128 | 090000 | 53241965 | 2800 | 2795 | 2815 | 2795 | 16995 |