31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 3 | 20231129 | 193400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 4 | 20231129 | 193300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 5 | 20231129 | 193200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 6 | 20231129 | 193100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 7 | 20231129 | 193000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 8 | 20231129 | 192900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 9 | 20231129 | 192800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 10 | 20231129 | 192700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 11 | 20231129 | 192600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 12 | 20231129 | 192500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 13 | 20231129 | 192400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 14 | 20231129 | 192300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 15 | 20231129 | 192200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 16 | 20231129 | 192100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 17 | 20231129 | 192000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 18 | 20231129 | 191900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 19 | 20231129 | 191800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 20 | 20231129 | 191700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 21 | 20231129 | 191600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 22 | 20231129 | 191500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 23 | 20231129 | 191400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 24 | 20231129 | 191300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 25 | 20231129 | 191200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 26 | 20231129 | 191100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 27 | 20231129 | 191000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 28 | 20231129 | 190900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 29 | 20231129 | 190800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 30 | 20231129 | 190700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 31 | 20231129 | 190600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 32 | 20231129 | 190500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 33 | 20231129 | 190400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 34 | 20231129 | 190300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 35 | 20231129 | 190200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 36 | 20231129 | 190100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 37 | 20231129 | 190000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 38 | 20231129 | 185900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 39 | 20231129 | 185800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 40 | 20231129 | 185700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 41 | 20231129 | 185600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 42 | 20231129 | 185500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 43 | 20231129 | 185400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 44 | 20231129 | 185300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 45 | 20231129 | 185200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 46 | 20231129 | 185100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 47 | 20231129 | 185000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 48 | 20231129 | 184900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 49 | 20231129 | 184800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 50 | 20231129 | 184700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 51 | 20231129 | 184600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 52 | 20231129 | 184500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 53 | 20231129 | 184400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 54 | 20231129 | 184300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 55 | 20231129 | 184200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 56 | 20231129 | 184100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 57 | 20231129 | 184000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 58 | 20231129 | 183900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 59 | 20231129 | 183800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 60 | 20231129 | 183700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 61 | 20231129 | 183600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 62 | 20231129 | 183500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 63 | 20231129 | 183400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 64 | 20231129 | 183300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 65 | 20231129 | 183200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 66 | 20231129 | 183100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 67 | 20231129 | 183000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 68 | 20231129 | 182900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 69 | 20231129 | 182800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 70 | 20231129 | 182700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 71 | 20231129 | 182600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 72 | 20231129 | 182500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 73 | 20231129 | 182400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 74 | 20231129 | 182300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 75 | 20231129 | 182200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 76 | 20231129 | 182100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 77 | 20231129 | 182000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 78 | 20231129 | 181900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 79 | 20231129 | 181800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 80 | 20231129 | 181700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 81 | 20231129 | 181600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 82 | 20231129 | 181500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 83 | 20231129 | 181400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 84 | 20231129 | 181300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 85 | 20231129 | 181200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 86 | 20231129 | 181100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 87 | 20231129 | 181000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 88 | 20231129 | 180900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 89 | 20231129 | 180800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 90 | 20231129 | 180700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 91 | 20231129 | 180600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 92 | 20231129 | 180500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 93 | 20231129 | 180400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 94 | 20231129 | 180300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 95 | 20231129 | 180200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 96 | 20231129 | 180100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 97 | 20231129 | 180000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 98 | 20231129 | 175900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 99 | 20231129 | 175800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 100 | 20231129 | 175700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 101 | 20231129 | 175600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 102 | 20231129 | 175500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 103 | 20231129 | 175400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 104 | 20231129 | 175300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 105 | 20231129 | 175200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 106 | 20231129 | 175100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 107 | 20231129 | 175000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 108 | 20231129 | 174900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 109 | 20231129 | 174800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 110 | 20231129 | 174700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 111 | 20231129 | 174600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 112 | 20231129 | 174500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 113 | 20231129 | 174400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 114 | 20231129 | 174300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 115 | 20231129 | 174200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 116 | 20231129 | 174100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 117 | 20231129 | 174000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 118 | 20231129 | 173900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 119 | 20231129 | 173800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 120 | 20231129 | 173700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 121 | 20231129 | 173600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 122 | 20231129 | 173500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 123 | 20231129 | 173400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 124 | 20231129 | 173300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 125 | 20231129 | 173200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 126 | 20231129 | 173100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 127 | 20231129 | 173000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 128 | 20231129 | 172900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 129 | 20231129 | 172800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 130 | 20231129 | 172700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 131 | 20231129 | 172600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 132 | 20231129 | 172500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 133 | 20231129 | 172400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 134 | 20231129 | 172300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 135 | 20231129 | 172200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 136 | 20231129 | 172100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 137 | 20231129 | 172000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 138 | 20231129 | 171900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 139 | 20231129 | 171800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 140 | 20231129 | 171700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 141 | 20231129 | 171600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 142 | 20231129 | 171500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 143 | 20231129 | 171400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 144 | 20231129 | 171300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 145 | 20231129 | 171200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 146 | 20231129 | 171100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 147 | 20231129 | 171000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 148 | 20231129 | 170900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 149 | 20231129 | 170800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 150 | 20231129 | 170700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 151 | 20231129 | 170600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 152 | 20231129 | 170500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 153 | 20231129 | 170400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 154 | 20231129 | 170300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 155 | 20231129 | 170200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 156 | 20231129 | 170100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 157 | 20231129 | 170000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 158 | 20231129 | 165900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 159 | 20231129 | 165800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 160 | 20231129 | 165700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 161 | 20231129 | 165600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 162 | 20231129 | 165500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 163 | 20231129 | 165400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 164 | 20231129 | 165300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 165 | 20231129 | 165200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 166 | 20231129 | 165100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 167 | 20231129 | 165000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 168 | 20231129 | 164900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 169 | 20231129 | 164800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 170 | 20231129 | 164700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 171 | 20231129 | 164600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 172 | 20231129 | 164500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 173 | 20231129 | 164400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 174 | 20231129 | 164300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 175 | 20231129 | 164200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 176 | 20231129 | 164100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 177 | 20231129 | 164000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 178 | 20231129 | 163900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 179 | 20231129 | 163800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 180 | 20231129 | 163700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 181 | 20231129 | 163600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 182 | 20231129 | 163500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 183 | 20231129 | 163400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 184 | 20231129 | 163300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 185 | 20231129 | 163200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 186 | 20231129 | 163100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 187 | 20231129 | 163000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 188 | 20231129 | 162900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 189 | 20231129 | 162800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 190 | 20231129 | 162700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 191 | 20231129 | 162600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 192 | 20231129 | 162500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 193 | 20231129 | 162400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 194 | 20231129 | 162300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 195 | 20231129 | 162200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 196 | 20231129 | 162100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 197 | 20231129 | 162000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 198 | 20231129 | 161900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 199 | 20231129 | 161800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 200 | 20231129 | 161700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 201 | 20231129 | 161600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 202 | 20231129 | 161500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 203 | 20231129 | 161400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 204 | 20231129 | 161300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 205 | 20231129 | 161200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 206 | 20231129 | 161100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 207 | 20231129 | 161000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 208 | 20231129 | 160900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 209 | 20231129 | 160800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 210 | 20231129 | 160700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 211 | 20231129 | 160600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 212 | 20231129 | 160500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 213 | 20231129 | 160400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 214 | 20231129 | 160300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 215 | 20231129 | 160200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 216 | 20231129 | 160100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 217 | 20231129 | 160000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 218 | 20231129 | 155900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 219 | 20231129 | 155800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 220 | 20231129 | 155700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 221 | 20231129 | 155600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 222 | 20231129 | 155500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 223 | 20231129 | 155400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 224 | 20231129 | 155300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 225 | 20231129 | 155200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 226 | 20231129 | 155100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 227 | 20231129 | 155000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 228 | 20231129 | 154900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 229 | 20231129 | 154800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 230 | 20231129 | 154700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 231 | 20231129 | 154600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 232 | 20231129 | 154500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 233 | 20231129 | 154400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 234 | 20231129 | 154300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 235 | 20231129 | 154200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 236 | 20231129 | 154100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 237 | 20231129 | 154000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 238 | 20231129 | 153900 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 239 | 20231129 | 153800 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 240 | 20231129 | 153700 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 241 | 20231129 | 153600 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 242 | 20231129 | 153500 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 243 | 20231129 | 153400 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 244 | 20231129 | 153300 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 245 | 20231129 | 153200 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 246 | 20231129 | 153100 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 0 |
| 247 | 20231129 | 153000 | 1150776308 | 1814 | 1814 | 1814 | 1814 | 12206 |
| 248 | 20231129 | 152900 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 249 | 20231129 | 152800 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 250 | 20231129 | 152700 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 251 | 20231129 | 152600 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 252 | 20231129 | 152500 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 253 | 20231129 | 152400 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 254 | 20231129 | 152300 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 255 | 20231129 | 152200 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 256 | 20231129 | 152100 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 257 | 20231129 | 152000 | 1128634624 | 1815 | 1815 | 1815 | 1815 | 0 |
| 258 | 20231129 | 151900 | 1128634624 | 1815 | 1814 | 1815 | 1814 | 200 |
| 259 | 20231129 | 151800 | 1128271634 | 1814 | 1814 | 1814 | 1814 | 0 |
| 260 | 20231129 | 151700 | 1128271634 | 1814 | 1814 | 1814 | 1814 | 30 |
| 261 | 20231129 | 151600 | 1128217214 | 1816 | 1804 | 1816 | 1800 | 6367 |
| 262 | 20231129 | 151500 | 1116748978 | 1817 | 1809 | 1817 | 1803 | 2091 |
| 263 | 20231129 | 151400 | 1112971009 | 1819 | 1819 | 1819 | 1819 | 10 |
| 264 | 20231129 | 151300 | 1112952819 | 1809 | 1810 | 1810 | 1809 | 821 |
| 265 | 20231129 | 151200 | 1111467564 | 1820 | 1819 | 1820 | 1819 | 16 |
| 266 | 20231129 | 151100 | 1111438454 | 1820 | 1820 | 1820 | 1809 | 362 |
| 267 | 20231129 | 151000 | 1110779626 | 1819 | 1808 | 1819 | 1807 | 3380 |
| 268 | 20231129 | 150900 | 1104631475 | 1819 | 1806 | 1819 | 1806 | 1560 |
| 269 | 20231129 | 150800 | 1101795907 | 1806 | 1820 | 1820 | 1806 | 2150 |
| 270 | 20231129 | 150700 | 1097884683 | 1820 | 1819 | 1820 | 1819 | 3821 |
| 271 | 20231129 | 150600 | 1090930974 | 1817 | 1817 | 1817 | 1817 | 60 |
| 272 | 20231129 | 150500 | 1090821954 | 1817 | 1816 | 1818 | 1816 | 1041 |
| 273 | 20231129 | 150400 | 1088929519 | 1805 | 1818 | 1818 | 1805 | 1150 |
| 274 | 20231129 | 150300 | 1086845319 | 1818 | 1810 | 1818 | 1810 | 7252 |
| 275 | 20231129 | 150200 | 1073690576 | 1804 | 1810 | 1810 | 1804 | 213 |
| 276 | 20231129 | 150100 | 1073306266 | 1810 | 1810 | 1810 | 1810 | 42 |
| 277 | 20231129 | 150000 | 1073230246 | 1810 | 1802 | 1810 | 1802 | 664 |
| 278 | 20231129 | 145900 | 1072028862 | 1810 | 1810 | 1810 | 1810 | 1500 |
| 279 | 20231129 | 145800 | 1069313862 | 1810 | 1810 | 1810 | 1810 | 1796 |
| 280 | 20231129 | 145700 | 1066063102 | 1811 | 1801 | 1811 | 1800 | 6163 |
| 281 | 20231129 | 145600 | 1054939148 | 1812 | 1812 | 1812 | 1812 | 0 |
| 282 | 20231129 | 145500 | 1054939148 | 1812 | 1812 | 1812 | 1812 | 5 |
| 283 | 20231129 | 145400 | 1054930088 | 1813 | 1813 | 1813 | 1813 | 0 |
| 284 | 20231129 | 145300 | 1054930088 | 1813 | 1813 | 1813 | 1813 | 1 |
| 285 | 20231129 | 145200 | 1054928275 | 1800 | 1814 | 1814 | 1800 | 1051 |
| 286 | 20231129 | 145100 | 1053036461 | 1809 | 1813 | 1813 | 1809 | 7423 |
| 287 | 20231129 | 145000 | 1039607454 | 1813 | 1808 | 1813 | 1808 | 4936 |
| 288 | 20231129 | 144900 | 1030674984 | 1808 | 1810 | 1810 | 1808 | 87 |
| 289 | 20231129 | 144800 | 1030517558 | 1808 | 1795 | 1810 | 1795 | 9696 |
| 290 | 20231129 | 144700 | 1012987215 | 1807 | 1800 | 1807 | 1800 | 3100 |
| 291 | 20231129 | 144600 | 1007397813 | 1799 | 1795 | 1799 | 1795 | 1170 |
| 292 | 20231129 | 144500 | 1005296747 | 1795 | 1795 | 1795 | 1795 | 1711 |
| 293 | 20231129 | 144400 | 1002225502 | 1795 | 1795 | 1795 | 1795 | 1563 |
| 294 | 20231129 | 144300 | 999419917 | 1795 | 1795 | 1795 | 1795 | 513 |
| 295 | 20231129 | 144200 | 998499082 | 1799 | 1799 | 1799 | 1799 | 488 |
| 296 | 20231129 | 144100 | 997621170 | 1800 | 1799 | 1800 | 1799 | 910 |
| 297 | 20231129 | 144000 | 995983295 | 1800 | 1793 | 1800 | 1793 | 26 |
| 298 | 20231129 | 143900 | 995936670 | 1793 | 1795 | 1800 | 1793 | 361 |
| 299 | 20231129 | 143800 | 995287291 | 1800 | 1793 | 1800 | 1793 | 953 |
| 300 | 20231129 | 143700 | 993573344 | 1792 | 1793 | 1802 | 1792 | 350 |
| 301 | 20231129 | 143600 | 992944050 | 1802 | 1802 | 1802 | 1802 | 0 |
| 302 | 20231129 | 143500 | 992944050 | 1802 | 1794 | 1802 | 1792 | 1660 |
| 303 | 20231129 | 143400 | 989964818 | 1793 | 1793 | 1793 | 1793 | 0 |
| 304 | 20231129 | 143300 | 989964818 | 1793 | 1793 | 1803 | 1793 | 1451 |
| 305 | 20231129 | 143200 | 987353175 | 1793 | 1793 | 1793 | 1793 | 244 |
| 306 | 20231129 | 143100 | 986915683 | 1810 | 1809 | 1810 | 1809 | 20 |
| 307 | 20231129 | 143000 | 986879487 | 1810 | 1792 | 1810 | 1791 | 9034 |
| 308 | 20231129 | 142900 | 970674471 | 1792 | 1794 | 1794 | 1792 | 9386 |
| 309 | 20231129 | 142800 | 953842281 | 1794 | 1798 | 1798 | 1794 | 7611 |
| 310 | 20231129 | 142700 | 940169859 | 1798 | 1798 | 1798 | 1798 | 0 |
| 311 | 20231129 | 142600 | 940169859 | 1798 | 1799 | 1799 | 1798 | 1538 |
| 312 | 20231129 | 142500 | 937404525 | 1799 | 1799 | 1799 | 1799 | 883 |
| 313 | 20231129 | 142400 | 935816008 | 1799 | 1800 | 1800 | 1799 | 5326 |
| 314 | 20231129 | 142300 | 926231190 | 1800 | 1800 | 1800 | 1800 | 587 |
| 315 | 20231129 | 142200 | 925174590 | 1800 | 1800 | 1800 | 1799 | 2210 |
| 316 | 20231129 | 142100 | 921196600 | 1800 | 1804 | 1804 | 1800 | 313 |
| 317 | 20231129 | 142000 | 920632800 | 1800 | 1800 | 1800 | 1800 | 500 |
| 318 | 20231129 | 141900 | 919732800 | 1800 | 1800 | 1800 | 1800 | 483 |
| 319 | 20231129 | 141800 | 918863400 | 1798 | 1799 | 1800 | 1798 | 436 |
| 320 | 20231129 | 141700 | 918078952 | 1800 | 1801 | 1801 | 1798 | 1287 |
| 321 | 20231129 | 141600 | 915763531 | 1811 | 1811 | 1811 | 1811 | 0 |
| 322 | 20231129 | 141500 | 915763531 | 1811 | 1811 | 1811 | 1811 | 0 |
| 323 | 20231129 | 141400 | 915763531 | 1811 | 1811 | 1811 | 1811 | 0 |
| 324 | 20231129 | 141300 | 915763531 | 1811 | 1811 | 1811 | 1811 | 1 |
| 325 | 20231129 | 141200 | 915761720 | 1799 | 1811 | 1811 | 1799 | 307 |
| 326 | 20231129 | 141100 | 915208867 | 1812 | 1812 | 1812 | 1812 | 1 |
| 327 | 20231129 | 141000 | 915207055 | 1801 | 1801 | 1801 | 1801 | 1542 |
| 328 | 20231129 | 140900 | 912429913 | 1801 | 1801 | 1801 | 1799 | 3032 |
| 329 | 20231129 | 140800 | 906974144 | 1801 | 1801 | 1801 | 1801 | 444 |
| 330 | 20231129 | 140700 | 906174500 | 1801 | 1801 | 1801 | 1800 | 2487 |
| 331 | 20231129 | 140600 | 901696701 | 1801 | 1800 | 1801 | 1800 | 25 |
| 332 | 20231129 | 140500 | 901651699 | 1800 | 1800 | 1800 | 1800 | 8872 |
| 333 | 20231129 | 140400 | 885682099 | 1800 | 1812 | 1812 | 1800 | 23491 |
| 334 | 20231129 | 140300 | 843338317 | 1814 | 1814 | 1814 | 1814 | 1762 |
| 335 | 20231129 | 140200 | 840142049 | 1814 | 1816 | 1816 | 1814 | 39 |
| 336 | 20231129 | 140100 | 840071293 | 1816 | 1814 | 1816 | 1814 | 665 |
| 337 | 20231129 | 140000 | 838864489 | 1815 | 1816 | 1816 | 1815 | 1007 |
| 338 | 20231129 | 135900 | 837036777 | 1816 | 1816 | 1816 | 1816 | 36 |
| 339 | 20231129 | 135800 | 836971401 | 1814 | 1814 | 1814 | 1814 | 189 |
| 340 | 20231129 | 135700 | 836628555 | 1814 | 1812 | 1814 | 1812 | 902 |
| 341 | 20231129 | 135600 | 834993105 | 1813 | 1813 | 1813 | 1813 | 31 |
| 342 | 20231129 | 135500 | 834936902 | 1813 | 1812 | 1813 | 1812 | 500 |
| 343 | 20231129 | 135400 | 834030509 | 1812 | 1812 | 1812 | 1812 | 30 |
| 344 | 20231129 | 135300 | 833976149 | 1812 | 1812 | 1812 | 1812 | 102 |
| 345 | 20231129 | 135200 | 833791325 | 1812 | 1812 | 1812 | 1810 | 3032 |
| 346 | 20231129 | 135100 | 828300354 | 1814 | 1813 | 1814 | 1813 | 1001 |
| 347 | 20231129 | 135000 | 826485045 | 1814 | 1814 | 1814 | 1814 | 10 |
| 348 | 20231129 | 134900 | 826466905 | 1813 | 1814 | 1814 | 1813 | 625 |
| 349 | 20231129 | 134800 | 825333760 | 1814 | 1814 | 1814 | 1814 | 1060 |
| 350 | 20231129 | 134700 | 823410920 | 1816 | 1816 | 1816 | 1816 | 0 |
| 351 | 20231129 | 134600 | 823410920 | 1816 | 1816 | 1816 | 1816 | 338 |
| 352 | 20231129 | 134500 | 822797112 | 1816 | 1816 | 1816 | 1816 | 1000 |
| 353 | 20231129 | 134400 | 820981112 | 1816 | 1816 | 1816 | 1816 | 371 |
| 354 | 20231129 | 134300 | 820307376 | 1814 | 1814 | 1814 | 1814 | 0 |
| 355 | 20231129 | 134200 | 820307376 | 1814 | 1817 | 1817 | 1814 | 5420 |
| 356 | 20231129 | 134100 | 810465809 | 1817 | 1817 | 1817 | 1817 | 0 |
| 357 | 20231129 | 134000 | 810465809 | 1817 | 1817 | 1817 | 1817 | 0 |
| 358 | 20231129 | 133900 | 810465809 | 1817 | 1816 | 1817 | 1816 | 289 |
| 359 | 20231129 | 133800 | 809940796 | 1816 | 1816 | 1816 | 1816 | 0 |
| 360 | 20231129 | 133700 | 809940796 | 1816 | 1817 | 1817 | 1816 | 703 |
| 361 | 20231129 | 133600 | 808664145 | 1817 | 1817 | 1817 | 1817 | 391 |
| 362 | 20231129 | 133500 | 807953698 | 1822 | 1822 | 1822 | 1822 | 0 |
| 363 | 20231129 | 133400 | 807953698 | 1822 | 1822 | 1822 | 1822 | 1000 |
| 364 | 20231129 | 133300 | 806131698 | 1817 | 1817 | 1817 | 1817 | 1 |
| 365 | 20231129 | 133200 | 806129881 | 1817 | 1817 | 1817 | 1817 | 2000 |
| 366 | 20231129 | 133100 | 802495881 | 1822 | 1822 | 1822 | 1822 | 100 |
| 367 | 20231129 | 133000 | 802313681 | 1822 | 1822 | 1822 | 1822 | 1 |
| 368 | 20231129 | 132900 | 802311859 | 1823 | 1823 | 1823 | 1823 | 0 |
| 369 | 20231129 | 132800 | 802311859 | 1823 | 1823 | 1823 | 1823 | 1 |
| 370 | 20231129 | 132700 | 802310036 | 1823 | 1823 | 1823 | 1823 | 31 |
| 371 | 20231129 | 132600 | 802253523 | 1823 | 1817 | 1823 | 1817 | 1415 |
| 372 | 20231129 | 132500 | 799676426 | 1815 | 1815 | 1815 | 1815 | 0 |
| 373 | 20231129 | 132400 | 799676426 | 1815 | 1816 | 1816 | 1815 | 1321 |
| 374 | 20231129 | 132300 | 797277950 | 1817 | 1817 | 1817 | 1817 | 1333 |
| 375 | 20231129 | 132200 | 794855889 | 1817 | 1827 | 1827 | 1817 | 62 |
| 376 | 20231129 | 132100 | 794743215 | 1827 | 1827 | 1827 | 1827 | 65 |
| 377 | 20231129 | 132000 | 794624460 | 1830 | 1830 | 1830 | 1830 | 1 |
| 378 | 20231129 | 131900 | 794622630 | 1829 | 1827 | 1829 | 1826 | 1006 |
| 379 | 20231129 | 131800 | 792783525 | 1815 | 1814 | 1815 | 1814 | 1531 |
| 380 | 20231129 | 131700 | 790005410 | 1813 | 1813 | 1813 | 1813 | 292 |
| 381 | 20231129 | 131600 | 789476014 | 1810 | 1810 | 1810 | 1810 | 1 |
| 382 | 20231129 | 131500 | 789474204 | 1810 | 1810 | 1810 | 1810 | 1868 |
| 383 | 20231129 | 131400 | 786093124 | 1803 | 1803 | 1803 | 1803 | 0 |
| 384 | 20231129 | 131300 | 786093124 | 1803 | 1803 | 1803 | 1803 | 1 |
| 385 | 20231129 | 131200 | 786091321 | 1802 | 1803 | 1803 | 1802 | 3000 |
| 386 | 20231129 | 131100 | 780685301 | 1802 | 1802 | 1802 | 1802 | 0 |
| 387 | 20231129 | 131000 | 780685301 | 1802 | 1807 | 1807 | 1802 | 720 |
| 388 | 20231129 | 130900 | 779387839 | 1809 | 1809 | 1809 | 1809 | 23 |
| 389 | 20231129 | 130800 | 779346232 | 1810 | 1810 | 1810 | 1810 | 10 |
| 390 | 20231129 | 130700 | 779328132 | 1814 | 1802 | 1814 | 1801 | 3485 |
| 391 | 20231129 | 130600 | 773045360 | 1803 | 1803 | 1803 | 1803 | 48 |
| 392 | 20231129 | 130500 | 772958816 | 1803 | 1805 | 1805 | 1803 | 1420 |
| 393 | 20231129 | 130400 | 770398356 | 1806 | 1806 | 1806 | 1806 | 1010 |
| 394 | 20231129 | 130300 | 768574296 | 1806 | 1805 | 1806 | 1805 | 2909 |
| 395 | 20231129 | 130200 | 763320972 | 1806 | 1801 | 1806 | 1800 | 5520 |
| 396 | 20231129 | 130100 | 753379202 | 1800 | 1806 | 1806 | 1800 | 7204 |
| 397 | 20231129 | 130000 | 740404133 | 1806 | 1809 | 1809 | 1804 | 16535 |
| 398 | 20231129 | 125900 | 710542969 | 1807 | 1807 | 1807 | 1807 | 0 |
| 399 | 20231129 | 125800 | 710542969 | 1807 | 1807 | 1807 | 1805 | 3211 |
| 400 | 20231129 | 125700 | 704743378 | 1807 | 1818 | 1818 | 1806 | 21987 |
| 401 | 20231129 | 125600 | 664866511 | 1819 | 1819 | 1819 | 1819 | 34 |
| 402 | 20231129 | 125500 | 664804665 | 1819 | 1819 | 1819 | 1817 | 1439 |
| 403 | 20231129 | 125400 | 662189163 | 1819 | 1819 | 1819 | 1819 | 1803 |
| 404 | 20231129 | 125300 | 658909506 | 1819 | 1819 | 1819 | 1818 | 1164 |
| 405 | 20231129 | 125200 | 656792318 | 1819 | 1821 | 1821 | 1819 | 8508 |
| 406 | 20231129 | 125100 | 641307410 | 1821 | 1825 | 1825 | 1821 | 16241 |
| 407 | 20231129 | 125000 | 611718156 | 1825 | 1825 | 1825 | 1825 | 130 |
| 408 | 20231129 | 124900 | 611480906 | 1825 | 1828 | 1828 | 1825 | 15259 |
| 409 | 20231129 | 124800 | 583609586 | 1828 | 1832 | 1832 | 1828 | 3363 |
| 410 | 20231129 | 124700 | 577454613 | 1833 | 1833 | 1833 | 1833 | 0 |
| 411 | 20231129 | 124600 | 577454613 | 1833 | 1833 | 1833 | 1833 | 20 |
| 412 | 20231129 | 124500 | 577417953 | 1832 | 1832 | 1832 | 1832 | 5 |
| 413 | 20231129 | 124400 | 577408793 | 1832 | 1832 | 1832 | 1832 | 10 |
| 414 | 20231129 | 124300 | 577390473 | 1832 | 1832 | 1832 | 1832 | 0 |
| 415 | 20231129 | 124200 | 577390473 | 1832 | 1832 | 1832 | 1832 | 0 |
| 416 | 20231129 | 124100 | 577390473 | 1832 | 1832 | 1832 | 1832 | 0 |
| 417 | 20231129 | 124000 | 577390473 | 1832 | 1832 | 1832 | 1832 | 36 |
| 418 | 20231129 | 123900 | 577324521 | 1832 | 1832 | 1832 | 1832 | 0 |
| 419 | 20231129 | 123800 | 577324521 | 1832 | 1832 | 1832 | 1832 | 265 |
| 420 | 20231129 | 123700 | 576839041 | 1832 | 1832 | 1832 | 1832 | 0 |
| 421 | 20231129 | 123600 | 576839041 | 1832 | 1832 | 1832 | 1832 | 1 |
| 422 | 20231129 | 123500 | 576837209 | 1832 | 1832 | 1832 | 1832 | 0 |
| 423 | 20231129 | 123400 | 576837209 | 1832 | 1832 | 1832 | 1832 | 3 |
| 424 | 20231129 | 123300 | 576831713 | 1830 | 1830 | 1830 | 1830 | 101 |
| 425 | 20231129 | 123200 | 576646883 | 1832 | 1832 | 1832 | 1832 | 0 |
| 426 | 20231129 | 123100 | 576646883 | 1832 | 1832 | 1832 | 1832 | 0 |
| 427 | 20231129 | 123000 | 576646883 | 1832 | 1832 | 1832 | 1832 | 4 |
| 428 | 20231129 | 122900 | 576639555 | 1833 | 1828 | 1833 | 1826 | 2916 |
| 429 | 20231129 | 122800 | 571312733 | 1829 | 1832 | 1835 | 1827 | 15002 |
| 430 | 20231129 | 122700 | 543883711 | 1835 | 1835 | 1835 | 1835 | 2 |
| 431 | 20231129 | 122600 | 543880041 | 1832 | 1832 | 1832 | 1832 | 448 |
| 432 | 20231129 | 122500 | 543059305 | 1832 | 1830 | 1832 | 1830 | 126 |
| 433 | 20231129 | 122400 | 542828647 | 1831 | 1831 | 1831 | 1831 | 30 |
| 434 | 20231129 | 122300 | 542773717 | 1831 | 1831 | 1831 | 1831 | 250 |
| 435 | 20231129 | 122200 | 542315967 | 1830 | 1830 | 1831 | 1830 | 623 |
| 436 | 20231129 | 122100 | 541175622 | 1830 | 1830 | 1830 | 1830 | 0 |
| 437 | 20231129 | 122000 | 541175622 | 1830 | 1833 | 1837 | 1830 | 4342 |
| 438 | 20231129 | 121900 | 533225358 | 1832 | 1832 | 1832 | 1832 | 27 |
| 439 | 20231129 | 121800 | 533175894 | 1838 | 1838 | 1838 | 1838 | 0 |
| 440 | 20231129 | 121700 | 533175894 | 1838 | 1838 | 1838 | 1838 | 1 |
| 441 | 20231129 | 121600 | 533174056 | 1832 | 1832 | 1832 | 1832 | 1039 |
| 442 | 20231129 | 121500 | 531270608 | 1831 | 1834 | 1834 | 1831 | 10092 |
| 443 | 20231129 | 121400 | 512781930 | 1831 | 1831 | 1831 | 1831 | 0 |
| 444 | 20231129 | 121300 | 512781930 | 1831 | 1831 | 1831 | 1831 | 0 |
| 445 | 20231129 | 121200 | 512781930 | 1831 | 1834 | 1834 | 1831 | 5000 |
| 446 | 20231129 | 121100 | 503621889 | 1833 | 1833 | 1833 | 1833 | 0 |
| 447 | 20231129 | 121000 | 503621889 | 1833 | 1843 | 1843 | 1833 | 1655 |
| 448 | 20231129 | 120900 | 500586856 | 1844 | 1840 | 1844 | 1840 | 2771 |
| 449 | 20231129 | 120800 | 495478441 | 1845 | 1835 | 1845 | 1835 | 123 |
| 450 | 20231129 | 120700 | 495252726 | 1845 | 1847 | 1847 | 1845 | 377 |
| 451 | 20231129 | 120600 | 494556911 | 1834 | 1841 | 1841 | 1834 | 1388 |
| 452 | 20231129 | 120500 | 492009171 | 1843 | 1852 | 1852 | 1843 | 3405 |
| 453 | 20231129 | 120400 | 485725611 | 1853 | 1853 | 1853 | 1853 | 855 |
| 454 | 20231129 | 120300 | 484141296 | 1853 | 1853 | 1853 | 1853 | 6 |
| 455 | 20231129 | 120200 | 484130178 | 1841 | 1841 | 1841 | 1841 | 0 |
| 456 | 20231129 | 120100 | 484130178 | 1841 | 1841 | 1841 | 1841 | 2841 |
| 457 | 20231129 | 120000 | 478899897 | 1841 | 1841 | 1841 | 1841 | 1 |
| 458 | 20231129 | 115900 | 478898056 | 1835 | 1835 | 1835 | 1835 | 0 |
| 459 | 20231129 | 115800 | 478898056 | 1835 | 1835 | 1835 | 1835 | 4 |
| 460 | 20231129 | 115700 | 478890716 | 1839 | 1840 | 1840 | 1839 | 200 |
| 461 | 20231129 | 115600 | 478522816 | 1841 | 1841 | 1841 | 1841 | 0 |
| 462 | 20231129 | 115500 | 478522816 | 1841 | 1841 | 1841 | 1841 | 1 |
| 463 | 20231129 | 115400 | 478520975 | 1834 | 1834 | 1834 | 1834 | 30 |
| 464 | 20231129 | 115300 | 478465955 | 1841 | 1841 | 1841 | 1841 | 500 |
| 465 | 20231129 | 115200 | 477545455 | 1841 | 1841 | 1841 | 1841 | 325 |
| 466 | 20231129 | 115100 | 476947130 | 1841 | 1841 | 1841 | 1841 | 51 |
| 467 | 20231129 | 115000 | 476853239 | 1831 | 1835 | 1835 | 1831 | 4103 |
| 468 | 20231129 | 114900 | 469328371 | 1836 | 1840 | 1840 | 1836 | 1953 |
| 469 | 20231129 | 114800 | 465741081 | 1841 | 1843 | 1843 | 1841 | 1590 |
| 470 | 20231129 | 114700 | 462813638 | 1845 | 1847 | 1847 | 1845 | 983 |
| 471 | 20231129 | 114600 | 460999998 | 1846 | 1854 | 1854 | 1846 | 2874 |
| 472 | 20231129 | 114500 | 455689874 | 1853 | 1853 | 1853 | 1853 | 0 |
| 473 | 20231129 | 114400 | 455689874 | 1853 | 1853 | 1853 | 1853 | 1 |
| 474 | 20231129 | 114300 | 455688021 | 1860 | 1859 | 1860 | 1859 | 300 |
| 475 | 20231129 | 114200 | 455130028 | 1860 | 1860 | 1860 | 1860 | 41 |
| 476 | 20231129 | 114100 | 455053768 | 1861 | 1860 | 1861 | 1860 | 172 |
| 477 | 20231129 | 114000 | 454733789 | 1860 | 1860 | 1860 | 1860 | 0 |
| 478 | 20231129 | 113900 | 454733789 | 1860 | 1860 | 1860 | 1860 | 0 |
| 479 | 20231129 | 113800 | 454733789 | 1860 | 1860 | 1860 | 1860 | 0 |
| 480 | 20231129 | 113700 | 454733789 | 1860 | 1860 | 1860 | 1860 | 1 |
| 481 | 20231129 | 113600 | 454731929 | 1860 | 1860 | 1860 | 1860 | 0 |
| 482 | 20231129 | 113500 | 454731929 | 1860 | 1860 | 1860 | 1860 | 95 |
| 483 | 20231129 | 113400 | 454555229 | 1860 | 1859 | 1860 | 1858 | 3 |
| 484 | 20231129 | 113300 | 454549652 | 1850 | 1852 | 1853 | 1850 | 1891 |
| 485 | 20231129 | 113200 | 451049438 | 1853 | 1853 | 1853 | 1853 | 398 |
| 486 | 20231129 | 113100 | 450311944 | 1853 | 1855 | 1855 | 1853 | 510 |
| 487 | 20231129 | 113000 | 449366408 | 1855 | 1856 | 1856 | 1855 | 3 |
| 488 | 20231129 | 112900 | 449360841 | 1855 | 1857 | 1857 | 1855 | 2695 |
| 489 | 20231129 | 112800 | 444358207 | 1857 | 1857 | 1857 | 1857 | 300 |
| 490 | 20231129 | 112700 | 443801107 | 1860 | 1860 | 1860 | 1860 | 0 |
| 491 | 20231129 | 112600 | 443801107 | 1860 | 1860 | 1860 | 1860 | 0 |
| 492 | 20231129 | 112500 | 443801107 | 1860 | 1860 | 1860 | 1860 | 0 |
| 493 | 20231129 | 112400 | 443801107 | 1860 | 1860 | 1860 | 1860 | 10 |
| 494 | 20231129 | 112300 | 443782507 | 1860 | 1860 | 1860 | 1860 | 0 |
| 495 | 20231129 | 112200 | 443782507 | 1860 | 1857 | 1860 | 1856 | 2259 |
| 496 | 20231129 | 112100 | 439588611 | 1857 | 1857 | 1857 | 1857 | 660 |
| 497 | 20231129 | 112000 | 438362991 | 1857 | 1857 | 1857 | 1857 | 466 |
| 498 | 20231129 | 111900 | 437497629 | 1857 | 1857 | 1857 | 1857 | 4 |
| 499 | 20231129 | 111800 | 437490201 | 1857 | 1857 | 1857 | 1857 | 224 |
| 500 | 20231129 | 111700 | 437074233 | 1857 | 1857 | 1857 | 1857 | 200 |
| 501 | 20231129 | 111600 | 436702833 | 1856 | 1856 | 1856 | 1856 | 1718 |
| 502 | 20231129 | 111500 | 433514225 | 1857 | 1857 | 1857 | 1857 | 0 |
| 503 | 20231129 | 111400 | 433514225 | 1857 | 1857 | 1857 | 1857 | 50 |
| 504 | 20231129 | 111300 | 433421375 | 1857 | 1857 | 1857 | 1857 | 0 |
| 505 | 20231129 | 111200 | 433421375 | 1857 | 1857 | 1857 | 1857 | 93 |
| 506 | 20231129 | 111100 | 433248674 | 1857 | 1857 | 1857 | 1857 | 7 |
| 507 | 20231129 | 111000 | 433235675 | 1861 | 1861 | 1861 | 1861 | 1301 |
| 508 | 20231129 | 110900 | 430814514 | 1866 | 1866 | 1866 | 1866 | 0 |
| 509 | 20231129 | 110800 | 430814514 | 1866 | 1866 | 1866 | 1866 | 0 |
| 510 | 20231129 | 110700 | 430814514 | 1866 | 1866 | 1866 | 1866 | 0 |
| 511 | 20231129 | 110600 | 430814514 | 1866 | 1866 | 1866 | 1866 | 0 |
| 512 | 20231129 | 110500 | 430814514 | 1866 | 1866 | 1866 | 1866 | 0 |
| 513 | 20231129 | 110400 | 430814514 | 1866 | 1866 | 1866 | 1866 | 1 |
| 514 | 20231129 | 110300 | 430812648 | 1866 | 1866 | 1866 | 1866 | 1 |
| 515 | 20231129 | 110200 | 430810782 | 1866 | 1866 | 1866 | 1866 | 0 |
| 516 | 20231129 | 110100 | 430810782 | 1866 | 1866 | 1866 | 1866 | 0 |
| 517 | 20231129 | 110000 | 430810782 | 1866 | 1854 | 1866 | 1854 | 201 |
| 518 | 20231129 | 105900 | 430438116 | 1854 | 1854 | 1854 | 1853 | 1168 |
| 519 | 20231129 | 105800 | 428272920 | 1867 | 1867 | 1867 | 1867 | 0 |
| 520 | 20231129 | 105700 | 428272920 | 1867 | 1867 | 1867 | 1867 | 20 |
| 521 | 20231129 | 105600 | 428235580 | 1867 | 1867 | 1867 | 1867 | 145 |
| 522 | 20231129 | 105500 | 427964865 | 1869 | 1869 | 1869 | 1869 | 1 |
| 523 | 20231129 | 105400 | 427962996 | 1849 | 1849 | 1849 | 1849 | 0 |
| 524 | 20231129 | 105300 | 427962996 | 1849 | 1858 | 1869 | 1849 | 7648 |
| 525 | 20231129 | 105200 | 413791319 | 1858 | 1857 | 1858 | 1857 | 744 |
| 526 | 20231129 | 105100 | 412408997 | 1858 | 1858 | 1858 | 1858 | 947 |
| 527 | 20231129 | 105000 | 410649471 | 1858 | 1859 | 1859 | 1858 | 251 |
| 528 | 20231129 | 104900 | 410183012 | 1859 | 1862 | 1862 | 1859 | 201 |
| 529 | 20231129 | 104800 | 409808810 | 1862 | 1862 | 1862 | 1862 | 1700 |
| 530 | 20231129 | 104700 | 406643410 | 1862 | 1862 | 1862 | 1862 | 0 |
| 531 | 20231129 | 104600 | 406643410 | 1862 | 1865 | 1865 | 1862 | 11034 |
| 532 | 20231129 | 104500 | 386065033 | 1862 | 1856 | 1862 | 1856 | 259 |
| 533 | 20231129 | 104400 | 385583375 | 1862 | 1856 | 1862 | 1856 | 169 |
| 534 | 20231129 | 104300 | 385269670 | 1856 | 1856 | 1856 | 1856 | 258 |
| 535 | 20231129 | 104200 | 384790822 | 1856 | 1856 | 1856 | 1856 | 1585 |
| 536 | 20231129 | 104100 | 381849062 | 1856 | 1856 | 1856 | 1856 | 5 |
| 537 | 20231129 | 104000 | 381839782 | 1856 | 1856 | 1856 | 1855 | 395 |
| 538 | 20231129 | 103900 | 381106907 | 1857 | 1857 | 1857 | 1857 | 99 |
| 539 | 20231129 | 103800 | 380923064 | 1855 | 1853 | 1855 | 1853 | 2156 |
| 540 | 20231129 | 103700 | 376926822 | 1852 | 1850 | 1852 | 1850 | 787 |
| 541 | 20231129 | 103600 | 375469608 | 1850 | 1845 | 1850 | 1845 | 9 |
| 542 | 20231129 | 103500 | 375452963 | 1850 | 1848 | 1851 | 1848 | 4902 |
| 543 | 20231129 | 103400 | 366391956 | 1846 | 1841 | 1846 | 1841 | 1587 |
| 544 | 20231129 | 103300 | 363462869 | 1839 | 1839 | 1839 | 1839 | 0 |
| 545 | 20231129 | 103200 | 363462869 | 1839 | 1845 | 1845 | 1839 | 1000 |
| 546 | 20231129 | 103100 | 361621930 | 1845 | 1845 | 1845 | 1845 | 128 |
| 547 | 20231129 | 103000 | 361385770 | 1845 | 1845 | 1845 | 1845 | 1220 |
| 548 | 20231129 | 102900 | 359134870 | 1845 | 1845 | 1845 | 1845 | 1860 |
| 549 | 20231129 | 102800 | 355703170 | 1846 | 1846 | 1846 | 1846 | 1 |
| 550 | 20231129 | 102700 | 355701324 | 1840 | 1840 | 1840 | 1840 | 1 |
| 551 | 20231129 | 102600 | 355699484 | 1846 | 1846 | 1846 | 1846 | 0 |
| 552 | 20231129 | 102500 | 355699484 | 1846 | 1846 | 1846 | 1846 | 1500 |
| 553 | 20231129 | 102400 | 352930484 | 1848 | 1846 | 1848 | 1846 | 1278 |
| 554 | 20231129 | 102300 | 350571239 | 1846 | 1847 | 1847 | 1846 | 2494 |
| 555 | 20231129 | 102200 | 345966821 | 1847 | 1840 | 1847 | 1840 | 1816 |
| 556 | 20231129 | 102100 | 342619299 | 1840 | 1844 | 1845 | 1840 | 4935 |
| 557 | 20231129 | 102000 | 333537484 | 1843 | 1843 | 1843 | 1840 | 1436 |
| 558 | 20231129 | 101900 | 330891214 | 1844 | 1844 | 1844 | 1844 | 273 |
| 559 | 20231129 | 101800 | 330387802 | 1844 | 1843 | 1845 | 1842 | 3158 |
| 560 | 20231129 | 101700 | 324565968 | 1843 | 1842 | 1843 | 1842 | 40 |
| 561 | 20231129 | 101600 | 324492278 | 1837 | 1837 | 1837 | 1837 | 4 |
| 562 | 20231129 | 101500 | 324484930 | 1842 | 1842 | 1842 | 1842 | 0 |
| 563 | 20231129 | 101400 | 324484930 | 1842 | 1840 | 1842 | 1840 | 35 |
| 564 | 20231129 | 101300 | 324420520 | 1843 | 1840 | 1843 | 1840 | 107 |
| 565 | 20231129 | 101200 | 324223526 | 1842 | 1843 | 1843 | 1842 | 5 |
| 566 | 20231129 | 101100 | 324214312 | 1843 | 1835 | 1843 | 1835 | 201 |
| 567 | 20231129 | 101000 | 323845469 | 1834 | 1834 | 1834 | 1834 | 0 |
| 568 | 20231129 | 100900 | 323845469 | 1834 | 1834 | 1834 | 1834 | 0 |
| 569 | 20231129 | 100800 | 323845469 | 1834 | 1840 | 1840 | 1834 | 1500 |
| 570 | 20231129 | 100700 | 321092726 | 1844 | 1846 | 1846 | 1844 | 124 |
| 571 | 20231129 | 100600 | 320863870 | 1846 | 1846 | 1846 | 1846 | 273 |
| 572 | 20231129 | 100500 | 320359912 | 1847 | 1843 | 1847 | 1843 | 1224 |
| 573 | 20231129 | 100400 | 318104076 | 1843 | 1843 | 1843 | 1843 | 454 |
| 574 | 20231129 | 100300 | 317267354 | 1843 | 1835 | 1843 | 1835 | 5773 |
| 575 | 20231129 | 100200 | 306653320 | 1835 | 1834 | 1835 | 1834 | 105 |
| 576 | 20231129 | 100100 | 306460650 | 1835 | 1834 | 1835 | 1834 | 9 |
| 577 | 20231129 | 100000 | 306444140 | 1834 | 1834 | 1834 | 1834 | 13 |
| 578 | 20231129 | 095900 | 306420298 | 1835 | 1835 | 1835 | 1835 | 931 |
| 579 | 20231129 | 095800 | 304711913 | 1835 | 1835 | 1835 | 1835 | 1 |
| 580 | 20231129 | 095700 | 304710078 | 1839 | 1835 | 1839 | 1835 | 15 |
| 581 | 20231129 | 095600 | 304682549 | 1839 | 1839 | 1839 | 1839 | 0 |
| 582 | 20231129 | 095500 | 304682549 | 1839 | 1839 | 1839 | 1839 | 0 |
| 583 | 20231129 | 095400 | 304682549 | 1839 | 1839 | 1839 | 1839 | 84 |
| 584 | 20231129 | 095300 | 304528073 | 1831 | 1832 | 1832 | 1831 | 400 |
| 585 | 20231129 | 095200 | 303795533 | 1831 | 1831 | 1831 | 1831 | 158 |
| 586 | 20231129 | 095100 | 303506235 | 1840 | 1839 | 1840 | 1839 | 150 |
| 587 | 20231129 | 095000 | 303230355 | 1840 | 1840 | 1840 | 1840 | 241 |
| 588 | 20231129 | 094900 | 302786915 | 1830 | 1830 | 1830 | 1830 | 500 |
| 589 | 20231129 | 094800 | 301871915 | 1830 | 1829 | 1830 | 1828 | 3501 |
| 590 | 20231129 | 094700 | 295471968 | 1829 | 1842 | 1842 | 1828 | 1510 |
| 591 | 20231129 | 094600 | 292695147 | 1842 | 1841 | 1843 | 1841 | 92 |
| 592 | 20231129 | 094500 | 292525753 | 1841 | 1836 | 1841 | 1836 | 5855 |
| 593 | 20231129 | 094400 | 281771733 | 1826 | 1826 | 1826 | 1826 | 0 |
| 594 | 20231129 | 094300 | 281771733 | 1826 | 1826 | 1834 | 1826 | 977 |
| 595 | 20231129 | 094200 | 279983547 | 1826 | 1829 | 1830 | 1826 | 3276 |
| 596 | 20231129 | 094100 | 273992474 | 1830 | 1833 | 1833 | 1827 | 7190 |
| 597 | 20231129 | 094000 | 260837898 | 1833 | 1836 | 1836 | 1833 | 199 |
| 598 | 20231129 | 093900 | 260472720 | 1836 | 1837 | 1837 | 1836 | 1216 |
| 599 | 20231129 | 093800 | 258239894 | 1837 | 1836 | 1837 | 1836 | 25 |
| 600 | 20231129 | 093700 | 258193984 | 1833 | 1833 | 1833 | 1833 | 0 |
| 601 | 20231129 | 093600 | 258193984 | 1833 | 1833 | 1833 | 1833 | 6500 |
| 602 | 20231129 | 093500 | 246279484 | 1835 | 1831 | 1835 | 1830 | 514 |
| 603 | 20231129 | 093400 | 245338728 | 1832 | 1832 | 1832 | 1832 | 4011 |
| 604 | 20231129 | 093300 | 237990576 | 1840 | 1832 | 1840 | 1830 | 721 |
| 605 | 20231129 | 093200 | 236670111 | 1841 | 1840 | 1841 | 1840 | 1010 |
| 606 | 20231129 | 093100 | 234810864 | 1845 | 1845 | 1845 | 1845 | 35 |
| 607 | 20231129 | 093000 | 234746289 | 1845 | 1846 | 1846 | 1828 | 2354 |
| 608 | 20231129 | 092900 | 230442208 | 1846 | 1840 | 1846 | 1828 | 6226 |
| 609 | 20231129 | 092800 | 219047597 | 1839 | 1839 | 1839 | 1839 | 387 |
| 610 | 20231129 | 092700 | 218335904 | 1839 | 1839 | 1839 | 1838 | 2262 |
| 611 | 20231129 | 092600 | 214176536 | 1837 | 1848 | 1848 | 1837 | 1597 |
| 612 | 20231129 | 092500 | 211234094 | 1852 | 1852 | 1852 | 1852 | 24 |
| 613 | 20231129 | 092400 | 211189646 | 1852 | 1846 | 1852 | 1846 | 560 |
| 614 | 20231129 | 092300 | 210155808 | 1852 | 1850 | 1852 | 1850 | 4536 |
| 615 | 20231129 | 092200 | 201764154 | 1850 | 1846 | 1850 | 1846 | 1863 |
| 616 | 20231129 | 092100 | 198319632 | 1840 | 1840 | 1840 | 1840 | 2020 |
| 617 | 20231129 | 092000 | 194602832 | 1834 | 1826 | 1841 | 1826 | 2600 |
| 618 | 20231129 | 091900 | 189821490 | 1825 | 1835 | 1835 | 1825 | 13018 |
| 619 | 20231129 | 091800 | 166062468 | 1826 | 1826 | 1826 | 1826 | 199 |
| 620 | 20231129 | 091700 | 165699094 | 1836 | 1826 | 1836 | 1825 | 5597 |
| 621 | 20231129 | 091600 | 155476847 | 1836 | 1825 | 1836 | 1825 | 939 |
| 622 | 20231129 | 091500 | 153758233 | 1821 | 1827 | 1827 | 1821 | 6282 |
| 623 | 20231129 | 091400 | 142293508 | 1820 | 1826 | 1826 | 1820 | 22082 |
| 624 | 20231129 | 091300 | 102068801 | 1826 | 1850 | 1850 | 1826 | 5197 |
| 625 | 20231129 | 091200 | 92539602 | 1850 | 1850 | 1850 | 1850 | 85 |
| 626 | 20231129 | 091100 | 92382352 | 1850 | 1855 | 1855 | 1839 | 20890 |
| 627 | 20231129 | 091000 | 53917960 | 1855 | 1855 | 1855 | 1844 | 76 |
| 628 | 20231129 | 090900 | 53777032 | 1842 | 1841 | 1843 | 1841 | 4042 |
| 629 | 20231129 | 090800 | 46331364 | 1841 | 1845 | 1845 | 1841 | 5145 |
| 630 | 20231129 | 090700 | 36848327 | 1843 | 1850 | 1872 | 1842 | 1269 |
| 631 | 20231129 | 090600 | 34504414 | 1850 | 1850 | 1850 | 1850 | 176 |
| 632 | 20231129 | 090500 | 34178814 | 1850 | 1853 | 1853 | 1850 | 3513 |
| 633 | 20231129 | 090400 | 27676223 | 1873 | 1853 | 1875 | 1852 | 2289 |
| 634 | 20231129 | 090300 | 23435405 | 1852 | 1852 | 1852 | 1852 | 2178 |
| 635 | 20231129 | 090200 | 19401749 | 1879 | 1877 | 1879 | 1851 | 3490 |
| 636 | 20231129 | 090100 | 12907625 | 1877 | 1877 | 1877 | 1877 | 1000 |
| 637 | 20231129 | 090000 | 11030625 | 1877 | 1879 | 1879 | 1870 | 4278 |