31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 3 | 20231129 | 193500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 4 | 20231129 | 193400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 5 | 20231129 | 193300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 6 | 20231129 | 193200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 7 | 20231129 | 193100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 8 | 20231129 | 193000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 9 | 20231129 | 192900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 10 | 20231129 | 192800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 11 | 20231129 | 192700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 12 | 20231129 | 192600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 13 | 20231129 | 192500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 14 | 20231129 | 192400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 15 | 20231129 | 192300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 16 | 20231129 | 192200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 17 | 20231129 | 192100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 18 | 20231129 | 192000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 19 | 20231129 | 191900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 20 | 20231129 | 191800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 21 | 20231129 | 191700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 22 | 20231129 | 191600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 23 | 20231129 | 191500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 24 | 20231129 | 191400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 25 | 20231129 | 191300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 26 | 20231129 | 191200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 27 | 20231129 | 191100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 28 | 20231129 | 191000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 29 | 20231129 | 190900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 30 | 20231129 | 190800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 31 | 20231129 | 190700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 32 | 20231129 | 190600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 33 | 20231129 | 190500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 34 | 20231129 | 190400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 35 | 20231129 | 190300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 36 | 20231129 | 190200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 37 | 20231129 | 190100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 38 | 20231129 | 190000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 39 | 20231129 | 185900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 40 | 20231129 | 185800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 41 | 20231129 | 185700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 42 | 20231129 | 185600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 43 | 20231129 | 185500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 44 | 20231129 | 185400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 45 | 20231129 | 185300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 46 | 20231129 | 185200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 47 | 20231129 | 185100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 48 | 20231129 | 185000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 49 | 20231129 | 184900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 50 | 20231129 | 184800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 51 | 20231129 | 184700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 52 | 20231129 | 184600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 53 | 20231129 | 184500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 54 | 20231129 | 184400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 55 | 20231129 | 184300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 56 | 20231129 | 184200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 57 | 20231129 | 184100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 58 | 20231129 | 184000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 59 | 20231129 | 183900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 60 | 20231129 | 183800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 61 | 20231129 | 183700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 62 | 20231129 | 183600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 63 | 20231129 | 183500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 64 | 20231129 | 183400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 65 | 20231129 | 183300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 66 | 20231129 | 183200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 67 | 20231129 | 183100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 68 | 20231129 | 183000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 69 | 20231129 | 182900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 70 | 20231129 | 182800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 71 | 20231129 | 182700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 72 | 20231129 | 182600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 73 | 20231129 | 182500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 74 | 20231129 | 182400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 75 | 20231129 | 182300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 76 | 20231129 | 182200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 77 | 20231129 | 182100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 78 | 20231129 | 182000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 79 | 20231129 | 181900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 80 | 20231129 | 181800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 81 | 20231129 | 181700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 82 | 20231129 | 181600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 83 | 20231129 | 181500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 84 | 20231129 | 181400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 85 | 20231129 | 181300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 86 | 20231129 | 181200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 87 | 20231129 | 181100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 88 | 20231129 | 181000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 89 | 20231129 | 180900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 90 | 20231129 | 180800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 91 | 20231129 | 180700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 92 | 20231129 | 180600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 93 | 20231129 | 180500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 94 | 20231129 | 180400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 95 | 20231129 | 180300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 96 | 20231129 | 180200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 97 | 20231129 | 180100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 98 | 20231129 | 180000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 99 | 20231129 | 175900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 100 | 20231129 | 175800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 101 | 20231129 | 175700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 102 | 20231129 | 175600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 103 | 20231129 | 175500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 104 | 20231129 | 175400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 105 | 20231129 | 175300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 106 | 20231129 | 175200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 107 | 20231129 | 175100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 108 | 20231129 | 175000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 109 | 20231129 | 174900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 110 | 20231129 | 174800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 111 | 20231129 | 174700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 112 | 20231129 | 174600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 113 | 20231129 | 174500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 114 | 20231129 | 174400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 115 | 20231129 | 174300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 116 | 20231129 | 174200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 117 | 20231129 | 174100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 118 | 20231129 | 174000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 119 | 20231129 | 173900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 120 | 20231129 | 173800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 121 | 20231129 | 173700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 122 | 20231129 | 173600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 123 | 20231129 | 173500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 124 | 20231129 | 173400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 125 | 20231129 | 173300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 126 | 20231129 | 173200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 127 | 20231129 | 173100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 128 | 20231129 | 173000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 129 | 20231129 | 172900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 130 | 20231129 | 172800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 131 | 20231129 | 172700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 132 | 20231129 | 172600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 133 | 20231129 | 172500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 134 | 20231129 | 172400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 135 | 20231129 | 172300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 136 | 20231129 | 172200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 137 | 20231129 | 172100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 138 | 20231129 | 172000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 139 | 20231129 | 171900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 140 | 20231129 | 171800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 141 | 20231129 | 171700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 142 | 20231129 | 171600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 143 | 20231129 | 171500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 144 | 20231129 | 171400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 145 | 20231129 | 171300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 146 | 20231129 | 171200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 147 | 20231129 | 171100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 148 | 20231129 | 171000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 149 | 20231129 | 170900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 150 | 20231129 | 170800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 151 | 20231129 | 170700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 152 | 20231129 | 170600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 153 | 20231129 | 170500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 154 | 20231129 | 170400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 155 | 20231129 | 170300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 156 | 20231129 | 170200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 157 | 20231129 | 170100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 158 | 20231129 | 170000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 159 | 20231129 | 165900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 160 | 20231129 | 165800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 161 | 20231129 | 165700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 162 | 20231129 | 165600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 163 | 20231129 | 165500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 164 | 20231129 | 165400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 165 | 20231129 | 165300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 166 | 20231129 | 165200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 167 | 20231129 | 165100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 168 | 20231129 | 165000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 169 | 20231129 | 164900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 170 | 20231129 | 164800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 171 | 20231129 | 164700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 172 | 20231129 | 164600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 173 | 20231129 | 164500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 174 | 20231129 | 164400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 175 | 20231129 | 164300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 176 | 20231129 | 164200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 177 | 20231129 | 164100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 178 | 20231129 | 164000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 179 | 20231129 | 163900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 180 | 20231129 | 163800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 181 | 20231129 | 163700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 182 | 20231129 | 163600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 183 | 20231129 | 163500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 184 | 20231129 | 163400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 185 | 20231129 | 163300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 186 | 20231129 | 163200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 187 | 20231129 | 163100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 188 | 20231129 | 163000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 189 | 20231129 | 162900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 190 | 20231129 | 162800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 191 | 20231129 | 162700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 192 | 20231129 | 162600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 193 | 20231129 | 162500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 194 | 20231129 | 162400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 195 | 20231129 | 162300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 196 | 20231129 | 162200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 197 | 20231129 | 162100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 198 | 20231129 | 162000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 199 | 20231129 | 161900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 200 | 20231129 | 161800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 201 | 20231129 | 161700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 202 | 20231129 | 161600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 203 | 20231129 | 161500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 204 | 20231129 | 161400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 205 | 20231129 | 161300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 206 | 20231129 | 161200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 207 | 20231129 | 161100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 208 | 20231129 | 161000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 209 | 20231129 | 160900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 210 | 20231129 | 160800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 211 | 20231129 | 160700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 212 | 20231129 | 160600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 213 | 20231129 | 160500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 214 | 20231129 | 160400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 215 | 20231129 | 160300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 216 | 20231129 | 160200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 217 | 20231129 | 160100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 218 | 20231129 | 160000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 219 | 20231129 | 155900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 220 | 20231129 | 155800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 221 | 20231129 | 155700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 222 | 20231129 | 155600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 223 | 20231129 | 155500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 224 | 20231129 | 155400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 225 | 20231129 | 155300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 226 | 20231129 | 155200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 227 | 20231129 | 155100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 228 | 20231129 | 155000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 229 | 20231129 | 154900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 230 | 20231129 | 154800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 231 | 20231129 | 154700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 232 | 20231129 | 154600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 233 | 20231129 | 154500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 234 | 20231129 | 154400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 235 | 20231129 | 154300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 236 | 20231129 | 154200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 237 | 20231129 | 154100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 238 | 20231129 | 154000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 239 | 20231129 | 153900 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 240 | 20231129 | 153800 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 241 | 20231129 | 153700 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 242 | 20231129 | 153600 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 243 | 20231129 | 153500 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 244 | 20231129 | 153400 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 245 | 20231129 | 153300 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 246 | 20231129 | 153200 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 247 | 20231129 | 153100 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 0 |
| 248 | 20231129 | 153000 | 1237810430 | 7310 | 7310 | 7310 | 7310 | 3800 |
| 249 | 20231129 | 152900 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 250 | 20231129 | 152800 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 251 | 20231129 | 152700 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 252 | 20231129 | 152600 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 253 | 20231129 | 152500 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 254 | 20231129 | 152400 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 255 | 20231129 | 152300 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 256 | 20231129 | 152200 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 257 | 20231129 | 152100 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 258 | 20231129 | 152000 | 1210032430 | 7320 | 7320 | 7320 | 7320 | 0 |
| 259 | 20231129 | 151900 | 1210032430 | 7320 | 7330 | 7330 | 7320 | 479 |
| 260 | 20231129 | 151800 | 1206524340 | 7330 | 7330 | 7330 | 7320 | 775 |
| 261 | 20231129 | 151700 | 1200851130 | 7330 | 7320 | 7330 | 7320 | 189 |
| 262 | 20231129 | 151600 | 1199466120 | 7330 | 7320 | 7330 | 7320 | 121 |
| 263 | 20231129 | 151500 | 1198580240 | 7320 | 7320 | 7320 | 7320 | 344 |
| 264 | 20231129 | 151400 | 1196062160 | 7320 | 7330 | 7330 | 7320 | 120 |
| 265 | 20231129 | 151300 | 1195183570 | 7320 | 7320 | 7320 | 7320 | 134 |
| 266 | 20231129 | 151200 | 1194202690 | 7320 | 7320 | 7330 | 7310 | 376 |
| 267 | 20231129 | 151100 | 1191450580 | 7330 | 7320 | 7330 | 7310 | 682 |
| 268 | 20231129 | 151000 | 1186454230 | 7320 | 7320 | 7320 | 7310 | 201 |
| 269 | 20231129 | 150900 | 1184983540 | 7320 | 7320 | 7320 | 7310 | 74 |
| 270 | 20231129 | 150800 | 1184442050 | 7320 | 7310 | 7320 | 7310 | 579 |
| 271 | 20231129 | 150700 | 1180204190 | 7320 | 7320 | 7320 | 7320 | 1042 |
| 272 | 20231129 | 150600 | 1172576750 | 7320 | 7320 | 7320 | 7320 | 42 |
| 273 | 20231129 | 150500 | 1172269310 | 7320 | 7330 | 7330 | 7320 | 193 |
| 274 | 20231129 | 150400 | 1170855040 | 7330 | 7330 | 7330 | 7310 | 997 |
| 275 | 20231129 | 150300 | 1163563570 | 7320 | 7320 | 7320 | 7320 | 207 |
| 276 | 20231129 | 150200 | 1162048330 | 7320 | 7320 | 7330 | 7320 | 77 |
| 277 | 20231129 | 150100 | 1161484560 | 7320 | 7330 | 7330 | 7320 | 85 |
| 278 | 20231129 | 150000 | 1160861970 | 7330 | 7310 | 7330 | 7310 | 560 |
| 279 | 20231129 | 145900 | 1156757960 | 7320 | 7310 | 7320 | 7310 | 57 |
| 280 | 20231129 | 145800 | 1156340960 | 7320 | 7320 | 7320 | 7310 | 37 |
| 281 | 20231129 | 145700 | 1156070310 | 7320 | 7310 | 7330 | 7310 | 380 |
| 282 | 20231129 | 145600 | 1153288920 | 7320 | 7310 | 7320 | 7310 | 173 |
| 283 | 20231129 | 145500 | 1152023920 | 7320 | 7310 | 7320 | 7310 | 104 |
| 284 | 20231129 | 145400 | 1151263630 | 7320 | 7310 | 7320 | 7310 | 303 |
| 285 | 20231129 | 145300 | 1149047680 | 7320 | 7320 | 7320 | 7310 | 539 |
| 286 | 20231129 | 145200 | 1145103170 | 7320 | 7320 | 7320 | 7320 | 146 |
| 287 | 20231129 | 145100 | 1144034450 | 7320 | 7320 | 7320 | 7320 | 122 |
| 288 | 20231129 | 145000 | 1143141410 | 7320 | 7330 | 7330 | 7310 | 105 |
| 289 | 20231129 | 144900 | 1142372960 | 7310 | 7310 | 7330 | 7310 | 383 |
| 290 | 20231129 | 144800 | 1139570170 | 7320 | 7320 | 7330 | 7310 | 358 |
| 291 | 20231129 | 144700 | 1136950140 | 7320 | 7320 | 7320 | 7320 | 62 |
| 292 | 20231129 | 144600 | 1136496300 | 7320 | 7310 | 7320 | 7310 | 158 |
| 293 | 20231129 | 144500 | 1135339940 | 7320 | 7310 | 7320 | 7310 | 116 |
| 294 | 20231129 | 144400 | 1134491910 | 7310 | 7310 | 7320 | 7310 | 128 |
| 295 | 20231129 | 144300 | 1133556210 | 7310 | 7320 | 7320 | 7310 | 69 |
| 296 | 20231129 | 144200 | 1133051730 | 7310 | 7320 | 7320 | 7310 | 1547 |
| 297 | 20231129 | 144100 | 1121729180 | 7320 | 7320 | 7330 | 7320 | 104 |
| 298 | 20231129 | 144000 | 1120967700 | 7320 | 7320 | 7320 | 7320 | 81 |
| 299 | 20231129 | 143900 | 1120374780 | 7320 | 7320 | 7330 | 7320 | 1318 |
| 300 | 20231129 | 143800 | 1110726020 | 7330 | 7320 | 7330 | 7320 | 106 |
| 301 | 20231129 | 143700 | 1109949670 | 7330 | 7320 | 7330 | 7320 | 56 |
| 302 | 20231129 | 143600 | 1109539740 | 7320 | 7330 | 7340 | 7320 | 158 |
| 303 | 20231129 | 143500 | 1108381760 | 7330 | 7330 | 7330 | 7330 | 275 |
| 304 | 20231129 | 143400 | 1106366010 | 7330 | 7330 | 7340 | 7330 | 237 |
| 305 | 20231129 | 143300 | 1104627150 | 7330 | 7330 | 7330 | 7330 | 79 |
| 306 | 20231129 | 143200 | 1104048080 | 7330 | 7320 | 7330 | 7320 | 752 |
| 307 | 20231129 | 143100 | 1098539150 | 7320 | 7330 | 7330 | 7320 | 1174 |
| 308 | 20231129 | 143000 | 1089942860 | 7330 | 7330 | 7330 | 7330 | 92 |
| 309 | 20231129 | 142900 | 1089268500 | 7330 | 7320 | 7330 | 7320 | 265 |
| 310 | 20231129 | 142800 | 1087326250 | 7320 | 7320 | 7330 | 7320 | 57 |
| 311 | 20231129 | 142700 | 1086908860 | 7320 | 7320 | 7330 | 7320 | 244 |
| 312 | 20231129 | 142600 | 1085122260 | 7320 | 7330 | 7330 | 7320 | 516 |
| 313 | 20231129 | 142500 | 1081340310 | 7330 | 7330 | 7330 | 7320 | 891 |
| 314 | 20231129 | 142400 | 1074809880 | 7320 | 7320 | 7320 | 7320 | 105 |
| 315 | 20231129 | 142300 | 1074041280 | 7330 | 7330 | 7330 | 7320 | 135 |
| 316 | 20231129 | 142200 | 1073052360 | 7320 | 7320 | 7320 | 7320 | 171 |
| 317 | 20231129 | 142100 | 1071800640 | 7320 | 7320 | 7320 | 7320 | 60 |
| 318 | 20231129 | 142000 | 1071361440 | 7320 | 7320 | 7330 | 7320 | 423 |
| 319 | 20231129 | 141900 | 1068263260 | 7320 | 7320 | 7320 | 7320 | 248 |
| 320 | 20231129 | 141800 | 1066447900 | 7320 | 7320 | 7330 | 7320 | 113 |
| 321 | 20231129 | 141700 | 1065620580 | 7330 | 7330 | 7330 | 7320 | 585 |
| 322 | 20231129 | 141600 | 1061335060 | 7330 | 7320 | 7330 | 7320 | 169 |
| 323 | 20231129 | 141500 | 1060097520 | 7320 | 7330 | 7340 | 7320 | 182 |
| 324 | 20231129 | 141400 | 1058764260 | 7330 | 7340 | 7340 | 7330 | 116 |
| 325 | 20231129 | 141300 | 1057913970 | 7320 | 7340 | 7340 | 7320 | 265 |
| 326 | 20231129 | 141200 | 1055970740 | 7330 | 7320 | 7330 | 7320 | 140 |
| 327 | 20231129 | 141100 | 1054945360 | 7320 | 7330 | 7330 | 7320 | 114 |
| 328 | 20231129 | 141000 | 1054110730 | 7330 | 7330 | 7330 | 7330 | 278 |
| 329 | 20231129 | 140900 | 1052072990 | 7340 | 7330 | 7340 | 7330 | 86 |
| 330 | 20231129 | 140800 | 1051442360 | 7330 | 7330 | 7330 | 7330 | 62 |
| 331 | 20231129 | 140700 | 1050987900 | 7330 | 7330 | 7340 | 7330 | 86 |
| 332 | 20231129 | 140600 | 1050357470 | 7330 | 7330 | 7330 | 7330 | 82 |
| 333 | 20231129 | 140500 | 1049756410 | 7330 | 7330 | 7340 | 7330 | 189 |
| 334 | 20231129 | 140400 | 1048371020 | 7330 | 7330 | 7330 | 7330 | 172 |
| 335 | 20231129 | 140300 | 1047110260 | 7330 | 7330 | 7330 | 7330 | 170 |
| 336 | 20231129 | 140200 | 1045864160 | 7330 | 7330 | 7330 | 7330 | 96 |
| 337 | 20231129 | 140100 | 1045160480 | 7330 | 7330 | 7340 | 7330 | 97 |
| 338 | 20231129 | 140000 | 1044449460 | 7330 | 7330 | 7330 | 7330 | 114 |
| 339 | 20231129 | 135900 | 1043613840 | 7330 | 7330 | 7330 | 7330 | 176 |
| 340 | 20231129 | 135800 | 1042323760 | 7340 | 7330 | 7340 | 7330 | 172 |
| 341 | 20231129 | 135700 | 1041062990 | 7330 | 7330 | 7340 | 7330 | 98 |
| 342 | 20231129 | 135600 | 1040344640 | 7330 | 7340 | 7340 | 7330 | 232 |
| 343 | 20231129 | 135500 | 1038644070 | 7330 | 7330 | 7340 | 7330 | 625 |
| 344 | 20231129 | 135400 | 1034062810 | 7330 | 7330 | 7330 | 7330 | 96 |
| 345 | 20231129 | 135300 | 1033359130 | 7330 | 7340 | 7340 | 7330 | 279 |
| 346 | 20231129 | 135200 | 1031312060 | 7340 | 7340 | 7340 | 7330 | 80 |
| 347 | 20231129 | 135100 | 1030725640 | 7330 | 7340 | 7340 | 7330 | 81 |
| 348 | 20231129 | 135000 | 1030131900 | 7330 | 7340 | 7340 | 7330 | 247 |
| 349 | 20231129 | 134900 | 1028319950 | 7330 | 7330 | 7340 | 7330 | 106 |
| 350 | 20231129 | 134800 | 1027542940 | 7330 | 7330 | 7330 | 7330 | 234 |
| 351 | 20231129 | 134700 | 1025827720 | 7330 | 7330 | 7340 | 7330 | 80 |
| 352 | 20231129 | 134600 | 1025241310 | 7330 | 7330 | 7340 | 7330 | 62 |
| 353 | 20231129 | 134500 | 1024786840 | 7340 | 7330 | 7340 | 7330 | 64 |
| 354 | 20231129 | 134400 | 1024317710 | 7330 | 7340 | 7340 | 7330 | 66 |
| 355 | 20231129 | 134300 | 1023833900 | 7340 | 7330 | 7340 | 7330 | 119 |
| 356 | 20231129 | 134200 | 1022961400 | 7340 | 7330 | 7340 | 7330 | 54 |
| 357 | 20231129 | 134100 | 1022565460 | 7330 | 7340 | 7340 | 7330 | 137 |
| 358 | 20231129 | 134000 | 1021560090 | 7340 | 7330 | 7340 | 7330 | 19 |
| 359 | 20231129 | 133900 | 1021420810 | 7330 | 7330 | 7330 | 7320 | 159 |
| 360 | 20231129 | 133800 | 1020255760 | 7320 | 7320 | 7330 | 7320 | 350 |
| 361 | 20231129 | 133700 | 1017691890 | 7320 | 7320 | 7320 | 7320 | 113 |
| 362 | 20231129 | 133600 | 1016864730 | 7330 | 7330 | 7330 | 7330 | 92 |
| 363 | 20231129 | 133500 | 1016190370 | 7320 | 7320 | 7330 | 7320 | 209 |
| 364 | 20231129 | 133400 | 1014660480 | 7330 | 7330 | 7330 | 7320 | 264 |
| 365 | 20231129 | 133300 | 1012726190 | 7330 | 7330 | 7330 | 7320 | 565 |
| 366 | 20231129 | 133200 | 1008588940 | 7330 | 7330 | 7330 | 7320 | 2203 |
| 367 | 20231129 | 133100 | 992460950 | 7330 | 7340 | 7340 | 7330 | 176 |
| 368 | 20231129 | 133000 | 991170860 | 7340 | 7340 | 7340 | 7340 | 2 |
| 369 | 20231129 | 132900 | 991156180 | 7340 | 7340 | 7340 | 7330 | 106 |
| 370 | 20231129 | 132800 | 990379160 | 7330 | 7350 | 7350 | 7330 | 1292 |
| 371 | 20231129 | 132700 | 980906410 | 7340 | 7340 | 7350 | 7340 | 93 |
| 372 | 20231129 | 132600 | 980223780 | 7340 | 7330 | 7340 | 7330 | 1019 |
| 373 | 20231129 | 132500 | 972746530 | 7340 | 7340 | 7340 | 7340 | 1 |
| 374 | 20231129 | 132400 | 972739190 | 7330 | 7330 | 7330 | 7320 | 99 |
| 375 | 20231129 | 132300 | 972014380 | 7330 | 7330 | 7330 | 7330 | 117 |
| 376 | 20231129 | 132200 | 971156770 | 7330 | 7330 | 7330 | 7320 | 188 |
| 377 | 20231129 | 132100 | 969779560 | 7330 | 7330 | 7330 | 7330 | 266 |
| 378 | 20231129 | 132000 | 967829780 | 7330 | 7340 | 7340 | 7320 | 4328 |
| 379 | 20231129 | 131900 | 936106310 | 7330 | 7340 | 7340 | 7330 | 85 |
| 380 | 20231129 | 131800 | 935483240 | 7340 | 7340 | 7340 | 7340 | 609 |
| 381 | 20231129 | 131700 | 931013180 | 7340 | 7340 | 7340 | 7340 | 3155 |
| 382 | 20231129 | 131600 | 907855480 | 7350 | 7350 | 7350 | 7340 | 97 |
| 383 | 20231129 | 131500 | 907143360 | 7350 | 7350 | 7350 | 7340 | 99 |
| 384 | 20231129 | 131400 | 906416540 | 7350 | 7350 | 7350 | 7350 | 332 |
| 385 | 20231129 | 131300 | 903976340 | 7350 | 7350 | 7350 | 7350 | 233 |
| 386 | 20231129 | 131200 | 902263790 | 7340 | 7350 | 7350 | 7340 | 92 |
| 387 | 20231129 | 131100 | 901588420 | 7350 | 7350 | 7360 | 7350 | 187 |
| 388 | 20231129 | 131000 | 900213960 | 7350 | 7360 | 7360 | 7350 | 226 |
| 389 | 20231129 | 130900 | 898551690 | 7350 | 7350 | 7350 | 7350 | 83 |
| 390 | 20231129 | 130800 | 897941640 | 7360 | 7360 | 7360 | 7350 | 152 |
| 391 | 20231129 | 130700 | 896824380 | 7360 | 7360 | 7360 | 7360 | 55 |
| 392 | 20231129 | 130600 | 896419580 | 7350 | 7360 | 7360 | 7350 | 142 |
| 393 | 20231129 | 130500 | 895375830 | 7350 | 7360 | 7360 | 7350 | 113 |
| 394 | 20231129 | 130400 | 894545200 | 7360 | 7350 | 7360 | 7350 | 84 |
| 395 | 20231129 | 130300 | 893927790 | 7360 | 7350 | 7360 | 7350 | 32 |
| 396 | 20231129 | 130200 | 893692570 | 7360 | 7350 | 7360 | 7350 | 234 |
| 397 | 20231129 | 130100 | 891972530 | 7360 | 7350 | 7360 | 7350 | 84 |
| 398 | 20231129 | 130000 | 891355120 | 7360 | 7360 | 7360 | 7360 | 9 |
| 399 | 20231129 | 125900 | 891288880 | 7360 | 7350 | 7360 | 7350 | 198 |
| 400 | 20231129 | 125800 | 889833560 | 7350 | 7350 | 7350 | 7350 | 0 |
| 401 | 20231129 | 125700 | 889833560 | 7350 | 7360 | 7360 | 7350 | 565 |
| 402 | 20231129 | 125600 | 885680700 | 7350 | 7340 | 7350 | 7340 | 769 |
| 403 | 20231129 | 125500 | 880030390 | 7350 | 7350 | 7350 | 7350 | 244 |
| 404 | 20231129 | 125400 | 878236990 | 7350 | 7340 | 7350 | 7340 | 101 |
| 405 | 20231129 | 125300 | 877495480 | 7350 | 7340 | 7350 | 7340 | 255 |
| 406 | 20231129 | 125200 | 875623300 | 7350 | 7350 | 7350 | 7340 | 92 |
| 407 | 20231129 | 125100 | 874947930 | 7350 | 7350 | 7350 | 7350 | 809 |
| 408 | 20231129 | 125000 | 869001780 | 7350 | 7350 | 7350 | 7350 | 141 |
| 409 | 20231129 | 124900 | 867965430 | 7350 | 7350 | 7350 | 7350 | 1088 |
| 410 | 20231129 | 124800 | 859968630 | 7360 | 7350 | 7360 | 7350 | 105 |
| 411 | 20231129 | 124700 | 859196660 | 7360 | 7360 | 7360 | 7350 | 140 |
| 412 | 20231129 | 124600 | 858167360 | 7350 | 7360 | 7360 | 7350 | 592 |
| 413 | 20231129 | 124500 | 853811070 | 7350 | 7350 | 7350 | 7350 | 84 |
| 414 | 20231129 | 124400 | 853193670 | 7360 | 7360 | 7360 | 7360 | 63 |
| 415 | 20231129 | 124300 | 852729990 | 7350 | 7370 | 7370 | 7350 | 88 |
| 416 | 20231129 | 124200 | 852082270 | 7350 | 7360 | 7360 | 7350 | 83 |
| 417 | 20231129 | 124100 | 851471720 | 7360 | 7360 | 7360 | 7350 | 129 |
| 418 | 20231129 | 124000 | 850523500 | 7370 | 7350 | 7370 | 7350 | 103 |
| 419 | 20231129 | 123900 | 849766050 | 7370 | 7370 | 7370 | 7370 | 31 |
| 420 | 20231129 | 123800 | 849537580 | 7350 | 7360 | 7360 | 7350 | 232 |
| 421 | 20231129 | 123700 | 847830660 | 7360 | 7360 | 7360 | 7360 | 0 |
| 422 | 20231129 | 123600 | 847830660 | 7360 | 7360 | 7360 | 7360 | 137 |
| 423 | 20231129 | 123500 | 846822340 | 7360 | 7360 | 7360 | 7360 | 201 |
| 424 | 20231129 | 123400 | 845342980 | 7360 | 7360 | 7360 | 7360 | 83 |
| 425 | 20231129 | 123300 | 844732100 | 7360 | 7360 | 7360 | 7360 | 13 |
| 426 | 20231129 | 123200 | 844636420 | 7360 | 7360 | 7360 | 7350 | 205 |
| 427 | 20231129 | 123100 | 843128450 | 7350 | 7350 | 7350 | 7350 | 0 |
| 428 | 20231129 | 123000 | 843128450 | 7350 | 7370 | 7370 | 7350 | 383 |
| 429 | 20231129 | 122900 | 840306930 | 7360 | 7360 | 7360 | 7360 | 116 |
| 430 | 20231129 | 122800 | 839453170 | 7350 | 7350 | 7350 | 7350 | 83 |
| 431 | 20231129 | 122700 | 838843120 | 7350 | 7350 | 7350 | 7350 | 60 |
| 432 | 20231129 | 122600 | 838402120 | 7360 | 7360 | 7360 | 7350 | 334 |
| 433 | 20231129 | 122500 | 835944700 | 7370 | 7360 | 7370 | 7360 | 101 |
| 434 | 20231129 | 122400 | 835201330 | 7360 | 7360 | 7360 | 7360 | 40 |
| 435 | 20231129 | 122300 | 834906930 | 7360 | 7360 | 7360 | 7360 | 115 |
| 436 | 20231129 | 122200 | 834060530 | 7370 | 7370 | 7370 | 7370 | 6 |
| 437 | 20231129 | 122100 | 834016310 | 7360 | 7360 | 7360 | 7360 | 13 |
| 438 | 20231129 | 122000 | 833920630 | 7360 | 7360 | 7360 | 7350 | 179 |
| 439 | 20231129 | 121900 | 832604460 | 7360 | 7360 | 7360 | 7360 | 170 |
| 440 | 20231129 | 121800 | 831353260 | 7360 | 7360 | 7360 | 7350 | 85 |
| 441 | 20231129 | 121700 | 830728490 | 7350 | 7360 | 7360 | 7350 | 185 |
| 442 | 20231129 | 121600 | 829368120 | 7350 | 7360 | 7360 | 7350 | 143 |
| 443 | 20231129 | 121500 | 828317060 | 7360 | 7360 | 7360 | 7360 | 0 |
| 444 | 20231129 | 121400 | 828317060 | 7360 | 7360 | 7360 | 7350 | 210 |
| 445 | 20231129 | 121300 | 826772290 | 7350 | 7350 | 7350 | 7350 | 0 |
| 446 | 20231129 | 121200 | 826772290 | 7350 | 7360 | 7360 | 7350 | 141 |
| 447 | 20231129 | 121100 | 825735860 | 7360 | 7360 | 7360 | 7360 | 349 |
| 448 | 20231129 | 121000 | 823167220 | 7360 | 7360 | 7360 | 7360 | 0 |
| 449 | 20231129 | 120900 | 823167220 | 7360 | 7360 | 7360 | 7360 | 83 |
| 450 | 20231129 | 120800 | 822556340 | 7360 | 7370 | 7370 | 7360 | 239 |
| 451 | 20231129 | 120700 | 820797200 | 7360 | 7360 | 7360 | 7360 | 83 |
| 452 | 20231129 | 120600 | 820186320 | 7360 | 7360 | 7360 | 7360 | 0 |
| 453 | 20231129 | 120500 | 820186320 | 7360 | 7360 | 7360 | 7360 | 147 |
| 454 | 20231129 | 120400 | 819104400 | 7370 | 7370 | 7370 | 7370 | 1 |
| 455 | 20231129 | 120300 | 819097030 | 7370 | 7360 | 7370 | 7360 | 506 |
| 456 | 20231129 | 120200 | 815371850 | 7360 | 7360 | 7360 | 7350 | 186 |
| 457 | 20231129 | 120100 | 814004150 | 7350 | 7360 | 7360 | 7350 | 96 |
| 458 | 20231129 | 120000 | 813298430 | 7360 | 7350 | 7360 | 7350 | 88 |
| 459 | 20231129 | 115900 | 812651580 | 7360 | 7350 | 7360 | 7350 | 175 |
| 460 | 20231129 | 115800 | 811364830 | 7350 | 7360 | 7360 | 7350 | 154 |
| 461 | 20231129 | 115700 | 810232320 | 7360 | 7360 | 7360 | 7360 | 15 |
| 462 | 20231129 | 115600 | 810121920 | 7360 | 7350 | 7360 | 7350 | 213 |
| 463 | 20231129 | 115500 | 808556340 | 7350 | 7350 | 7350 | 7350 | 1 |
| 464 | 20231129 | 115400 | 808548990 | 7350 | 7350 | 7350 | 7350 | 83 |
| 465 | 20231129 | 115300 | 807938940 | 7360 | 7360 | 7360 | 7360 | 132 |
| 466 | 20231129 | 115200 | 806967420 | 7360 | 7360 | 7360 | 7360 | 10 |
| 467 | 20231129 | 115100 | 806893820 | 7360 | 7360 | 7360 | 7350 | 97 |
| 468 | 20231129 | 115000 | 806180730 | 7350 | 7360 | 7360 | 7350 | 145 |
| 469 | 20231129 | 114900 | 805114970 | 7360 | 7360 | 7360 | 7350 | 199 |
| 470 | 20231129 | 114800 | 803651160 | 7350 | 7350 | 7350 | 7350 | 83 |
| 471 | 20231129 | 114700 | 803041110 | 7350 | 7350 | 7350 | 7350 | 54 |
| 472 | 20231129 | 114600 | 802644210 | 7350 | 7350 | 7350 | 7350 | 83 |
| 473 | 20231129 | 114500 | 802034160 | 7370 | 7350 | 7370 | 7350 | 84 |
| 474 | 20231129 | 114400 | 801416740 | 7360 | 7350 | 7360 | 7350 | 203 |
| 475 | 20231129 | 114300 | 799923290 | 7350 | 7350 | 7350 | 7350 | 83 |
| 476 | 20231129 | 114200 | 799313240 | 7350 | 7360 | 7360 | 7350 | 163 |
| 477 | 20231129 | 114100 | 798114410 | 7360 | 7370 | 7370 | 7350 | 7276 |
| 478 | 20231129 | 114000 | 744631910 | 7360 | 7370 | 7370 | 7360 | 1052 |
| 479 | 20231129 | 113900 | 736887730 | 7370 | 7360 | 7370 | 7360 | 94 |
| 480 | 20231129 | 113800 | 736195780 | 7360 | 7360 | 7360 | 7360 | 136 |
| 481 | 20231129 | 113700 | 735194820 | 7370 | 7370 | 7370 | 7370 | 119 |
| 482 | 20231129 | 113600 | 734317790 | 7360 | 7370 | 7370 | 7360 | 434 |
| 483 | 20231129 | 113500 | 731123540 | 7370 | 7370 | 7370 | 7370 | 203 |
| 484 | 20231129 | 113400 | 729627430 | 7370 | 7370 | 7370 | 7360 | 85 |
| 485 | 20231129 | 113300 | 729001570 | 7360 | 7370 | 7370 | 7360 | 176 |
| 486 | 20231129 | 113200 | 727705810 | 7370 | 7370 | 7380 | 7360 | 283 |
| 487 | 20231129 | 113100 | 725620270 | 7360 | 7370 | 7370 | 7360 | 146 |
| 488 | 20231129 | 113000 | 724544900 | 7370 | 7370 | 7370 | 7370 | 55 |
| 489 | 20231129 | 112900 | 724139550 | 7370 | 7370 | 7370 | 7370 | 476 |
| 490 | 20231129 | 112800 | 720631430 | 7370 | 7370 | 7370 | 7360 | 256 |
| 491 | 20231129 | 112700 | 718745320 | 7380 | 7380 | 7380 | 7380 | 3 |
| 492 | 20231129 | 112600 | 718723180 | 7370 | 7380 | 7380 | 7370 | 369 |
| 493 | 20231129 | 112500 | 716002290 | 7380 | 7380 | 7380 | 7360 | 100 |
| 494 | 20231129 | 112400 | 715265950 | 7370 | 7370 | 7370 | 7370 | 1 |
| 495 | 20231129 | 112300 | 715258580 | 7360 | 7370 | 7380 | 7360 | 266 |
| 496 | 20231129 | 112200 | 713298180 | 7380 | 7360 | 7380 | 7360 | 159 |
| 497 | 20231129 | 112100 | 712126580 | 7370 | 7370 | 7370 | 7370 | 62 |
| 498 | 20231129 | 112000 | 711669640 | 7370 | 7370 | 7370 | 7360 | 237 |
| 499 | 20231129 | 111900 | 709925280 | 7360 | 7370 | 7370 | 7360 | 84 |
| 500 | 20231129 | 111800 | 709306330 | 7360 | 7360 | 7370 | 7360 | 12 |
| 501 | 20231129 | 111700 | 709217910 | 7370 | 7370 | 7380 | 7360 | 1265 |
| 502 | 20231129 | 111600 | 699903320 | 7370 | 7370 | 7370 | 7360 | 53 |
| 503 | 20231129 | 111500 | 699512720 | 7360 | 7360 | 7370 | 7360 | 323 |
| 504 | 20231129 | 111400 | 697133220 | 7370 | 7370 | 7370 | 7360 | 38 |
| 505 | 20231129 | 111300 | 696853170 | 7360 | 7370 | 7370 | 7360 | 11 |
| 506 | 20231129 | 111200 | 696772130 | 7370 | 7370 | 7370 | 7360 | 201 |
| 507 | 20231129 | 111100 | 695291860 | 7370 | 7360 | 7370 | 7360 | 144 |
| 508 | 20231129 | 111000 | 694232000 | 7370 | 7360 | 7370 | 7360 | 99 |
| 509 | 20231129 | 110900 | 693503340 | 7360 | 7380 | 7380 | 7360 | 786 |
| 510 | 20231129 | 110800 | 687713070 | 7380 | 7380 | 7380 | 7360 | 486 |
| 511 | 20231129 | 110700 | 684131180 | 7380 | 7370 | 7380 | 7360 | 221 |
| 512 | 20231129 | 110600 | 682502170 | 7370 | 7370 | 7370 | 7370 | 68 |
| 513 | 20231129 | 110500 | 682001010 | 7370 | 7370 | 7370 | 7360 | 146 |
| 514 | 20231129 | 110400 | 680925820 | 7370 | 7370 | 7370 | 7370 | 51 |
| 515 | 20231129 | 110300 | 680549950 | 7360 | 7360 | 7370 | 7360 | 150 |
| 516 | 20231129 | 110200 | 679445290 | 7370 | 7370 | 7370 | 7370 | 920 |
| 517 | 20231129 | 110100 | 672664890 | 7370 | 7380 | 7380 | 7370 | 115 |
| 518 | 20231129 | 110000 | 671817330 | 7370 | 7370 | 7370 | 7370 | 83 |
| 519 | 20231129 | 105900 | 671205620 | 7370 | 7370 | 7370 | 7370 | 212 |
| 520 | 20231129 | 105800 | 669643180 | 7360 | 7370 | 7370 | 7360 | 83 |
| 521 | 20231129 | 105700 | 669031590 | 7370 | 7370 | 7370 | 7360 | 251 |
| 522 | 20231129 | 105600 | 667182140 | 7360 | 7370 | 7370 | 7360 | 994 |
| 523 | 20231129 | 105500 | 659864600 | 7370 | 7370 | 7380 | 7370 | 141 |
| 524 | 20231129 | 105400 | 658825360 | 7360 | 7360 | 7370 | 7360 | 813 |
| 525 | 20231129 | 105300 | 652840680 | 7360 | 7360 | 7360 | 7360 | 269 |
| 526 | 20231129 | 105200 | 650860840 | 7360 | 7370 | 7370 | 7360 | 87 |
| 527 | 20231129 | 105100 | 650220460 | 7370 | 7370 | 7370 | 7370 | 97 |
| 528 | 20231129 | 105000 | 649505570 | 7370 | 7370 | 7370 | 7360 | 232 |
| 529 | 20231129 | 104900 | 647797990 | 7360 | 7370 | 7370 | 7360 | 882 |
| 530 | 20231129 | 104800 | 641302950 | 7380 | 7390 | 7390 | 7380 | 704 |
| 531 | 20231129 | 104700 | 636107420 | 7380 | 7380 | 7380 | 7380 | 107 |
| 532 | 20231129 | 104600 | 635317760 | 7380 | 7390 | 7390 | 7380 | 296 |
| 533 | 20231129 | 104500 | 633132860 | 7380 | 7380 | 7380 | 7380 | 2254 |
| 534 | 20231129 | 104400 | 616498340 | 7370 | 7370 | 7370 | 7370 | 142 |
| 535 | 20231129 | 104300 | 615451800 | 7360 | 7370 | 7370 | 7360 | 262 |
| 536 | 20231129 | 104200 | 613522370 | 7370 | 7370 | 7370 | 7370 | 67 |
| 537 | 20231129 | 104100 | 613028580 | 7370 | 7370 | 7370 | 7370 | 703 |
| 538 | 20231129 | 104000 | 607847470 | 7370 | 7370 | 7370 | 7370 | 924 |
| 539 | 20231129 | 103900 | 601037590 | 7370 | 7370 | 7370 | 7360 | 154 |
| 540 | 20231129 | 103800 | 599902820 | 7370 | 7370 | 7370 | 7360 | 1401 |
| 541 | 20231129 | 103700 | 589578280 | 7370 | 7370 | 7380 | 7370 | 3670 |
| 542 | 20231129 | 103600 | 562529570 | 7380 | 7380 | 7380 | 7380 | 42 |
| 543 | 20231129 | 103500 | 562219610 | 7370 | 7390 | 7390 | 7370 | 1105 |
| 544 | 20231129 | 103400 | 554075720 | 7390 | 7380 | 7390 | 7370 | 337 |
| 545 | 20231129 | 103300 | 551591690 | 7370 | 7370 | 7370 | 7370 | 83 |
| 546 | 20231129 | 103200 | 550979980 | 7370 | 7380 | 7390 | 7370 | 398 |
| 547 | 20231129 | 103100 | 548042840 | 7380 | 7380 | 7380 | 7380 | 83 |
| 548 | 20231129 | 103000 | 547430300 | 7390 | 7380 | 7390 | 7380 | 386 |
| 549 | 20231129 | 102900 | 544580420 | 7380 | 7380 | 7390 | 7380 | 348 |
| 550 | 20231129 | 102800 | 542012170 | 7380 | 7380 | 7380 | 7380 | 113 |
| 551 | 20231129 | 102700 | 541178230 | 7380 | 7380 | 7390 | 7380 | 215 |
| 552 | 20231129 | 102600 | 539591520 | 7380 | 7380 | 7380 | 7380 | 1231 |
| 553 | 20231129 | 102500 | 530506740 | 7380 | 7380 | 7390 | 7380 | 1195 |
| 554 | 20231129 | 102400 | 521677640 | 7380 | 7380 | 7380 | 7380 | 83 |
| 555 | 20231129 | 102300 | 521065100 | 7380 | 7380 | 7380 | 7380 | 187 |
| 556 | 20231129 | 102200 | 519685040 | 7390 | 7380 | 7390 | 7380 | 204 |
| 557 | 20231129 | 102100 | 518179410 | 7380 | 7390 | 7390 | 7380 | 408 |
| 558 | 20231129 | 102000 | 515168060 | 7380 | 7390 | 7390 | 7380 | 331 |
| 559 | 20231129 | 101900 | 512725080 | 7390 | 7380 | 7390 | 7380 | 84 |
| 560 | 20231129 | 101800 | 512105150 | 7380 | 7380 | 7380 | 7380 | 201 |
| 561 | 20231129 | 101700 | 510621770 | 7380 | 7390 | 7390 | 7380 | 193 |
| 562 | 20231129 | 101600 | 509196430 | 7390 | 7390 | 7390 | 7380 | 128 |
| 563 | 20231129 | 101500 | 508251340 | 7370 | 7380 | 7380 | 7370 | 594 |
| 564 | 20231129 | 101400 | 503869930 | 7380 | 7390 | 7390 | 7380 | 183 |
| 565 | 20231129 | 101300 | 502518390 | 7380 | 7380 | 7380 | 7380 | 683 |
| 566 | 20231129 | 101200 | 497477850 | 7380 | 7390 | 7390 | 7380 | 262 |
| 567 | 20231129 | 101100 | 495542290 | 7380 | 7390 | 7390 | 7380 | 192 |
| 568 | 20231129 | 101000 | 494124220 | 7380 | 7380 | 7380 | 7380 | 83 |
| 569 | 20231129 | 100900 | 493511680 | 7380 | 7390 | 7390 | 7380 | 116 |
| 570 | 20231129 | 100800 | 492654990 | 7390 | 7400 | 7400 | 7390 | 9 |
| 571 | 20231129 | 100700 | 492588470 | 7400 | 7400 | 7400 | 7400 | 0 |
| 572 | 20231129 | 100600 | 492588470 | 7400 | 7390 | 7400 | 7390 | 193 |
| 573 | 20231129 | 100500 | 491162170 | 7400 | 7390 | 7400 | 7390 | 316 |
| 574 | 20231129 | 100400 | 488826920 | 7370 | 7370 | 7370 | 7370 | 83 |
| 575 | 20231129 | 100300 | 488215210 | 7370 | 7370 | 7370 | 7370 | 167 |
| 576 | 20231129 | 100200 | 486984420 | 7380 | 7390 | 7390 | 7380 | 468 |
| 577 | 20231129 | 100100 | 483530570 | 7380 | 7380 | 7390 | 7380 | 56 |
| 578 | 20231129 | 100000 | 483117280 | 7380 | 7390 | 7390 | 7370 | 767 |
| 579 | 20231129 | 095900 | 477460730 | 7380 | 7380 | 7380 | 7380 | 487 |
| 580 | 20231129 | 095800 | 473866670 | 7390 | 7390 | 7390 | 7390 | 1 |
| 581 | 20231129 | 095700 | 473859280 | 7380 | 7370 | 7380 | 7370 | 464 |
| 582 | 20231129 | 095600 | 470436460 | 7370 | 7380 | 7380 | 7370 | 456 |
| 583 | 20231129 | 095500 | 467074070 | 7380 | 7380 | 7380 | 7380 | 77 |
| 584 | 20231129 | 095400 | 466505810 | 7380 | 7370 | 7380 | 7370 | 30 |
| 585 | 20231129 | 095300 | 466284700 | 7370 | 7380 | 7380 | 7370 | 1242 |
| 586 | 20231129 | 095200 | 457129830 | 7380 | 7380 | 7380 | 7380 | 63 |
| 587 | 20231129 | 095100 | 456664890 | 7380 | 7370 | 7380 | 7370 | 283 |
| 588 | 20231129 | 095000 | 454577180 | 7380 | 7380 | 7380 | 7370 | 16 |
| 589 | 20231129 | 094900 | 454459210 | 7370 | 7370 | 7370 | 7370 | 173 |
| 590 | 20231129 | 094800 | 453184200 | 7380 | 7380 | 7380 | 7380 | 35 |
| 591 | 20231129 | 094700 | 452925900 | 7380 | 7380 | 7380 | 7370 | 187 |
| 592 | 20231129 | 094600 | 451545960 | 7380 | 7380 | 7380 | 7380 | 60 |
| 593 | 20231129 | 094500 | 451103160 | 7380 | 7360 | 7380 | 7360 | 1419 |
| 594 | 20231129 | 094400 | 440657830 | 7360 | 7390 | 7390 | 7360 | 1244 |
| 595 | 20231129 | 094300 | 431485000 | 7380 | 7370 | 7380 | 7360 | 828 |
| 596 | 20231129 | 094200 | 425375980 | 7370 | 7390 | 7390 | 7370 | 6086 |
| 597 | 20231129 | 094100 | 380472860 | 7400 | 7400 | 7400 | 7400 | 9 |
| 598 | 20231129 | 094000 | 380406260 | 7400 | 7400 | 7400 | 7400 | 1 |
| 599 | 20231129 | 093900 | 380398860 | 7400 | 7390 | 7400 | 7390 | 117 |
| 600 | 20231129 | 093800 | 379533600 | 7390 | 7390 | 7390 | 7380 | 1288 |
| 601 | 20231129 | 093700 | 370017040 | 7390 | 7400 | 7400 | 7380 | 6843 |
| 602 | 20231129 | 093600 | 319423910 | 7400 | 7400 | 7400 | 7400 | 103 |
| 603 | 20231129 | 093500 | 318661710 | 7410 | 7410 | 7410 | 7400 | 341 |
| 604 | 20231129 | 093400 | 316135430 | 7410 | 7400 | 7410 | 7400 | 84 |
| 605 | 20231129 | 093300 | 315513820 | 7400 | 7410 | 7410 | 7400 | 92 |
| 606 | 20231129 | 093200 | 314832940 | 7410 | 7420 | 7420 | 7390 | 1518 |
| 607 | 20231129 | 093100 | 303598170 | 7420 | 7400 | 7420 | 7400 | 641 |
| 608 | 20231129 | 093000 | 298852780 | 7400 | 7400 | 7420 | 7400 | 110 |
| 609 | 20231129 | 092900 | 298038590 | 7400 | 7410 | 7420 | 7400 | 15442 |
| 610 | 20231129 | 092800 | 183742890 | 7420 | 7410 | 7420 | 7410 | 932 |
| 611 | 20231129 | 092700 | 176834500 | 7410 | 7420 | 7420 | 7410 | 1951 |
| 612 | 20231129 | 092600 | 162361930 | 7430 | 7420 | 7430 | 7420 | 99 |
| 613 | 20231129 | 092500 | 161627290 | 7420 | 7420 | 7430 | 7420 | 718 |
| 614 | 20231129 | 092400 | 156299680 | 7420 | 7420 | 7420 | 7420 | 83 |
| 615 | 20231129 | 092300 | 155683820 | 7420 | 7430 | 7430 | 7420 | 84 |
| 616 | 20231129 | 092200 | 155060530 | 7430 | 7420 | 7430 | 7420 | 188 |
| 617 | 20231129 | 092100 | 153664850 | 7430 | 7430 | 7440 | 7420 | 835 |
| 618 | 20231129 | 092000 | 147461540 | 7430 | 7440 | 7440 | 7430 | 1636 |
| 619 | 20231129 | 091900 | 135304950 | 7430 | 7440 | 7440 | 7430 | 93 |
| 620 | 20231129 | 091800 | 134613040 | 7440 | 7440 | 7440 | 7440 | 225 |
| 621 | 20231129 | 091700 | 132939040 | 7440 | 7440 | 7440 | 7430 | 422 |
| 622 | 20231129 | 091600 | 129802360 | 7440 | 7430 | 7450 | 7430 | 2231 |
| 623 | 20231129 | 091500 | 113184920 | 7430 | 7440 | 7440 | 7430 | 333 |
| 624 | 20231129 | 091400 | 110709910 | 7440 | 7440 | 7450 | 7430 | 147 |
| 625 | 20231129 | 091300 | 109616460 | 7440 | 7450 | 7450 | 7440 | 533 |
| 626 | 20231129 | 091200 | 105650440 | 7450 | 7440 | 7450 | 7440 | 309 |
| 627 | 20231129 | 091100 | 103351450 | 7430 | 7430 | 7440 | 7430 | 1510 |
| 628 | 20231129 | 091000 | 92121290 | 7440 | 7450 | 7450 | 7440 | 566 |
| 629 | 20231129 | 090900 | 87910210 | 7450 | 7450 | 7460 | 7450 | 1769 |
| 630 | 20231129 | 090800 | 74730850 | 7450 | 7440 | 7450 | 7440 | 166 |
| 631 | 20231129 | 090700 | 73494980 | 7450 | 7440 | 7450 | 7440 | 961 |
| 632 | 20231129 | 090600 | 66340250 | 7450 | 7460 | 7460 | 7450 | 1409 |
| 633 | 20231129 | 090500 | 55837150 | 7460 | 7460 | 7460 | 7450 | 2732 |
| 634 | 20231129 | 090400 | 35457520 | 7460 | 7470 | 7470 | 7460 | 823 |
| 635 | 20231129 | 090300 | 29313330 | 7470 | 7490 | 7490 | 7460 | 1644 |
| 636 | 20231129 | 090200 | 17024140 | 7500 | 7500 | 7500 | 7500 | 106 |
| 637 | 20231129 | 090100 | 16229140 | 7490 | 7490 | 7490 | 7480 | 513 |
| 638 | 20231129 | 090000 | 12387830 | 7490 | 7480 | 7490 | 7480 | 1473 |