30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 3 | 20231129 | 185900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 4 | 20231129 | 185800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 5 | 20231129 | 185700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 6 | 20231129 | 185600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 7 | 20231129 | 185500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 8 | 20231129 | 185400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 9 | 20231129 | 185300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 10 | 20231129 | 185200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 11 | 20231129 | 185100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 12 | 20231129 | 185000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 13 | 20231129 | 184900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 14 | 20231129 | 184800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 15 | 20231129 | 184700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 16 | 20231129 | 184600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 17 | 20231129 | 184500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 18 | 20231129 | 184400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 19 | 20231129 | 184300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 20 | 20231129 | 184200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 21 | 20231129 | 184100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 22 | 20231129 | 184000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 23 | 20231129 | 183900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 24 | 20231129 | 183800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 25 | 20231129 | 183700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 26 | 20231129 | 183600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 27 | 20231129 | 183500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 28 | 20231129 | 183400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 29 | 20231129 | 183300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 30 | 20231129 | 183200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 31 | 20231129 | 183100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 32 | 20231129 | 183000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 33 | 20231129 | 182900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 34 | 20231129 | 182800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 35 | 20231129 | 182700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 36 | 20231129 | 182600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 37 | 20231129 | 182500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 38 | 20231129 | 182400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 39 | 20231129 | 182300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 40 | 20231129 | 182200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 41 | 20231129 | 182100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 42 | 20231129 | 182000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 43 | 20231129 | 181900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 44 | 20231129 | 181800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 45 | 20231129 | 181700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 46 | 20231129 | 181600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 47 | 20231129 | 181500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 48 | 20231129 | 181400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 49 | 20231129 | 181300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 50 | 20231129 | 181200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 51 | 20231129 | 181100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 52 | 20231129 | 181000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 53 | 20231129 | 180900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 54 | 20231129 | 180800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 55 | 20231129 | 180700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 56 | 20231129 | 180600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 57 | 20231129 | 180500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 58 | 20231129 | 180400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 59 | 20231129 | 180300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 60 | 20231129 | 180200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 61 | 20231129 | 180100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 62 | 20231129 | 180000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 63 | 20231129 | 175900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 64 | 20231129 | 175800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 65 | 20231129 | 175700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 66 | 20231129 | 175600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 67 | 20231129 | 175500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 68 | 20231129 | 175400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 69 | 20231129 | 175300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 70 | 20231129 | 175200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 71 | 20231129 | 175100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 72 | 20231129 | 175000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 73 | 20231129 | 174900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 74 | 20231129 | 174800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 75 | 20231129 | 174700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 76 | 20231129 | 174600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 77 | 20231129 | 174500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 78 | 20231129 | 174400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 79 | 20231129 | 174300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 80 | 20231129 | 174200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 81 | 20231129 | 174100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 82 | 20231129 | 174000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 83 | 20231129 | 173900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 84 | 20231129 | 173800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 85 | 20231129 | 173700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 86 | 20231129 | 173600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 87 | 20231129 | 173500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 88 | 20231129 | 173400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 89 | 20231129 | 173300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 90 | 20231129 | 173200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 91 | 20231129 | 173100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 92 | 20231129 | 173000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 93 | 20231129 | 172900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 94 | 20231129 | 172800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 95 | 20231129 | 172700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 96 | 20231129 | 172600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 97 | 20231129 | 172500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 98 | 20231129 | 172400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 99 | 20231129 | 172300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 100 | 20231129 | 172200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 101 | 20231129 | 172100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 102 | 20231129 | 172000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 103 | 20231129 | 171900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 104 | 20231129 | 171800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 105 | 20231129 | 171700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 106 | 20231129 | 171600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 107 | 20231129 | 171500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 108 | 20231129 | 171400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 109 | 20231129 | 171300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 110 | 20231129 | 171200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 111 | 20231129 | 171100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 112 | 20231129 | 171000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 113 | 20231129 | 170900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 114 | 20231129 | 170800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 115 | 20231129 | 170700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 116 | 20231129 | 170600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 117 | 20231129 | 170500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 118 | 20231129 | 170400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 119 | 20231129 | 170300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 120 | 20231129 | 170200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 121 | 20231129 | 170100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 122 | 20231129 | 170000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 123 | 20231129 | 165900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 124 | 20231129 | 165800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 125 | 20231129 | 165700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 126 | 20231129 | 165600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 127 | 20231129 | 165500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 128 | 20231129 | 165400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 129 | 20231129 | 165300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 130 | 20231129 | 165200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 131 | 20231129 | 165100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 132 | 20231129 | 165000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 133 | 20231129 | 164900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 134 | 20231129 | 164800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 135 | 20231129 | 164700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 136 | 20231129 | 164600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 137 | 20231129 | 164500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 138 | 20231129 | 164400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 139 | 20231129 | 164300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 140 | 20231129 | 164200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 141 | 20231129 | 164100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 142 | 20231129 | 164000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 143 | 20231129 | 163900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 144 | 20231129 | 163800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 145 | 20231129 | 163700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 146 | 20231129 | 163600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 147 | 20231129 | 163500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 148 | 20231129 | 163400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 149 | 20231129 | 163300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 150 | 20231129 | 163200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 151 | 20231129 | 163100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 152 | 20231129 | 163000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 153 | 20231129 | 162900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 154 | 20231129 | 162800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 155 | 20231129 | 162700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 156 | 20231129 | 162600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 157 | 20231129 | 162500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 158 | 20231129 | 162400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 159 | 20231129 | 162300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 160 | 20231129 | 162200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 161 | 20231129 | 162100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 162 | 20231129 | 162000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 163 | 20231129 | 161900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 164 | 20231129 | 161800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 165 | 20231129 | 161700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 166 | 20231129 | 161600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 167 | 20231129 | 161500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 168 | 20231129 | 161400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 169 | 20231129 | 161300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 170 | 20231129 | 161200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 171 | 20231129 | 161100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 172 | 20231129 | 161000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 173 | 20231129 | 160900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 174 | 20231129 | 160800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 175 | 20231129 | 160700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 176 | 20231129 | 160600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 177 | 20231129 | 160500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 178 | 20231129 | 160400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 179 | 20231129 | 160300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 180 | 20231129 | 160200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 181 | 20231129 | 160100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 182 | 20231129 | 160000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 12866 |
| 183 | 20231129 | 155900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 184 | 20231129 | 155800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 185 | 20231129 | 155700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 186 | 20231129 | 155600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 187 | 20231129 | 155500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 188 | 20231129 | 155400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 189 | 20231129 | 155300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 190 | 20231129 | 155200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 191 | 20231129 | 155100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 192 | 20231129 | 155000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 193 | 20231129 | 154900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 194 | 20231129 | 154800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 195 | 20231129 | 154700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 196 | 20231129 | 154600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 197 | 20231129 | 154500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 198 | 20231129 | 154400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 199 | 20231129 | 154300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 200 | 20231129 | 154200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 201 | 20231129 | 154100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 202 | 20231129 | 154000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 203 | 20231129 | 153900 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 204 | 20231129 | 153800 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 205 | 20231129 | 153700 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 206 | 20231129 | 153600 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 207 | 20231129 | 153500 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 208 | 20231129 | 153400 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 209 | 20231129 | 153300 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 210 | 20231129 | 153200 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 211 | 20231129 | 153100 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 0 |
| 212 | 20231129 | 153000 | 2541300360 | 8250 | 8250 | 8250 | 8250 | 25732 |
| 213 | 20231129 | 152900 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 214 | 20231129 | 152800 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 215 | 20231129 | 152700 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 216 | 20231129 | 152600 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 217 | 20231129 | 152500 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 218 | 20231129 | 152400 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 219 | 20231129 | 152300 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 220 | 20231129 | 152200 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 221 | 20231129 | 152100 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 222 | 20231129 | 152000 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 223 | 20231129 | 151900 | 2435155860 | 8260 | 8260 | 8260 | 8260 | 886 |
| 224 | 20231129 | 151800 | 2427837500 | 8260 | 8260 | 8260 | 8250 | 321 |
| 225 | 20231129 | 151700 | 2425186050 | 8260 | 8250 | 8260 | 8250 | 1597 |
| 226 | 20231129 | 151600 | 2412009920 | 8260 | 8250 | 8260 | 8250 | 456 |
| 227 | 20231129 | 151500 | 2408243560 | 8260 | 8260 | 8260 | 8260 | 41 |
| 228 | 20231129 | 151400 | 2407904900 | 8260 | 8260 | 8260 | 8250 | 1228 |
| 229 | 20231129 | 151300 | 2397771670 | 8260 | 8260 | 8260 | 8260 | 51 |
| 230 | 20231129 | 151200 | 2397350410 | 8250 | 8250 | 8260 | 8250 | 1047 |
| 231 | 20231129 | 151100 | 2388712300 | 8250 | 8260 | 8260 | 8250 | 2246 |
| 232 | 20231129 | 151000 | 2370178040 | 8260 | 8250 | 8260 | 8250 | 230 |
| 233 | 20231129 | 150900 | 2368278250 | 8260 | 8250 | 8260 | 8250 | 460 |
| 234 | 20231129 | 150800 | 2364482970 | 8260 | 8250 | 8260 | 8250 | 177 |
| 235 | 20231129 | 150700 | 2363021140 | 8250 | 8260 | 8260 | 8250 | 33 |
| 236 | 20231129 | 150600 | 2362748610 | 8260 | 8250 | 8260 | 8250 | 229 |
| 237 | 20231129 | 150500 | 2360859070 | 8250 | 8250 | 8250 | 8250 | 148 |
| 238 | 20231129 | 150400 | 2359638070 | 8250 | 8250 | 8250 | 8250 | 110 |
| 239 | 20231129 | 150300 | 2358730570 | 8250 | 8250 | 8250 | 8240 | 296 |
| 240 | 20231129 | 150200 | 2356288620 | 8260 | 8250 | 8260 | 8250 | 3777 |
| 241 | 20231129 | 150100 | 2325128080 | 8250 | 8260 | 8260 | 8250 | 1084 |
| 242 | 20231129 | 150000 | 2316178240 | 8260 | 8260 | 8260 | 8260 | 222 |
| 243 | 20231129 | 145900 | 2314344520 | 8260 | 8260 | 8260 | 8260 | 107 |
| 244 | 20231129 | 145800 | 2313460700 | 8260 | 8260 | 8260 | 8260 | 182 |
| 245 | 20231129 | 145700 | 2311957380 | 8260 | 8260 | 8260 | 8260 | 518 |
| 246 | 20231129 | 145600 | 2307678700 | 8260 | 8260 | 8260 | 8260 | 879 |
| 247 | 20231129 | 145500 | 2300418160 | 8260 | 8260 | 8260 | 8260 | 1075 |
| 248 | 20231129 | 145400 | 2291538660 | 8260 | 8260 | 8260 | 8250 | 3955 |
| 249 | 20231129 | 145300 | 2258877360 | 8250 | 8250 | 8260 | 8250 | 767 |
| 250 | 20231129 | 145200 | 2252548650 | 8250 | 8260 | 8260 | 8250 | 219 |
| 251 | 20231129 | 145100 | 2250740950 | 8260 | 8250 | 8260 | 8250 | 150 |
| 252 | 20231129 | 145000 | 2249503150 | 8250 | 8250 | 8250 | 8250 | 756 |
| 253 | 20231129 | 144900 | 2243266150 | 8250 | 8250 | 8250 | 8250 | 90 |
| 254 | 20231129 | 144800 | 2242523650 | 8250 | 8250 | 8250 | 8240 | 1393 |
| 255 | 20231129 | 144700 | 2231036400 | 8250 | 8250 | 8250 | 8250 | 1187 |
| 256 | 20231129 | 144600 | 2221243650 | 8240 | 8250 | 8250 | 8240 | 502 |
| 257 | 20231129 | 144500 | 2217102160 | 8250 | 8240 | 8250 | 8240 | 724 |
| 258 | 20231129 | 144400 | 2211135170 | 8250 | 8250 | 8250 | 8240 | 490 |
| 259 | 20231129 | 144300 | 2207095670 | 8250 | 8250 | 8250 | 8250 | 170 |
| 260 | 20231129 | 144200 | 2205693170 | 8250 | 8250 | 8250 | 8240 | 388 |
| 261 | 20231129 | 144100 | 2202494870 | 8250 | 8250 | 8250 | 8240 | 1057 |
| 262 | 20231129 | 144000 | 2193775670 | 8250 | 8250 | 8250 | 8240 | 186 |
| 263 | 20231129 | 143900 | 2192241350 | 8250 | 8240 | 8250 | 8240 | 164 |
| 264 | 20231129 | 143800 | 2190889660 | 8240 | 8250 | 8250 | 8240 | 1432 |
| 265 | 20231129 | 143700 | 2179076480 | 8250 | 8240 | 8250 | 8240 | 303 |
| 266 | 20231129 | 143600 | 2176579380 | 8240 | 8240 | 8240 | 8230 | 1331 |
| 267 | 20231129 | 143500 | 2165612270 | 8240 | 8240 | 8240 | 8230 | 75 |
| 268 | 20231129 | 143400 | 2164994530 | 8240 | 8240 | 8250 | 8240 | 1107 |
| 269 | 20231129 | 143300 | 2155872570 | 8240 | 8240 | 8250 | 8240 | 1107 |
| 270 | 20231129 | 143200 | 2146750600 | 8250 | 8240 | 8250 | 8240 | 1312 |
| 271 | 20231129 | 143100 | 2135939430 | 8240 | 8250 | 8250 | 8240 | 156 |
| 272 | 20231129 | 143000 | 2134653710 | 8240 | 8240 | 8250 | 8240 | 5398 |
| 273 | 20231129 | 142900 | 2090172100 | 8240 | 8240 | 8240 | 8240 | 11 |
| 274 | 20231129 | 142800 | 2090081460 | 8240 | 8240 | 8240 | 8230 | 1059 |
| 275 | 20231129 | 142700 | 2081362760 | 8240 | 8240 | 8240 | 8230 | 165 |
| 276 | 20231129 | 142600 | 2080003750 | 8240 | 8230 | 8240 | 8230 | 1931 |
| 277 | 20231129 | 142500 | 2064110770 | 8240 | 8240 | 8240 | 8240 | 38 |
| 278 | 20231129 | 142400 | 2063797650 | 8240 | 8230 | 8240 | 8230 | 43 |
| 279 | 20231129 | 142300 | 2063443430 | 8240 | 8240 | 8250 | 8240 | 1142 |
| 280 | 20231129 | 142200 | 2054033050 | 8250 | 8240 | 8250 | 8240 | 105 |
| 281 | 20231129 | 142100 | 2053167820 | 8250 | 8240 | 8250 | 8240 | 1309 |
| 282 | 20231129 | 142000 | 2042381270 | 8250 | 8240 | 8250 | 8240 | 888 |
| 283 | 20231129 | 141900 | 2035063740 | 8250 | 8250 | 8250 | 8250 | 155 |
| 284 | 20231129 | 141800 | 2033784990 | 8240 | 8250 | 8250 | 8240 | 86 |
| 285 | 20231129 | 141700 | 2033075590 | 8250 | 8250 | 8250 | 8250 | 100 |
| 286 | 20231129 | 141600 | 2032250590 | 8250 | 8250 | 8250 | 8240 | 95 |
| 287 | 20231129 | 141500 | 2031467340 | 8250 | 8250 | 8250 | 8250 | 197 |
| 288 | 20231129 | 141400 | 2029842090 | 8250 | 8250 | 8250 | 8240 | 3681 |
| 289 | 20231129 | 141300 | 1999475040 | 8260 | 8260 | 8260 | 8260 | 111 |
| 290 | 20231129 | 141200 | 1998558180 | 8260 | 8260 | 8260 | 8250 | 77 |
| 291 | 20231129 | 141100 | 1997922250 | 8260 | 8260 | 8260 | 8260 | 212 |
| 292 | 20231129 | 141000 | 1996171130 | 8260 | 8260 | 8260 | 8250 | 286 |
| 293 | 20231129 | 140900 | 1993810030 | 8260 | 8250 | 8260 | 8250 | 269 |
| 294 | 20231129 | 140800 | 1991589350 | 8260 | 8260 | 8260 | 8260 | 39 |
| 295 | 20231129 | 140700 | 1991267210 | 8260 | 8260 | 8260 | 8260 | 1071 |
| 296 | 20231129 | 140600 | 1982420750 | 8260 | 8260 | 8260 | 8260 | 165 |
| 297 | 20231129 | 140500 | 1981057850 | 8260 | 8260 | 8260 | 8260 | 73 |
| 298 | 20231129 | 140400 | 1980454870 | 8260 | 8250 | 8260 | 8250 | 131 |
| 299 | 20231129 | 140300 | 1979373810 | 8260 | 8260 | 8260 | 8250 | 244 |
| 300 | 20231129 | 140200 | 1977360420 | 8260 | 8260 | 8260 | 8260 | 225 |
| 301 | 20231129 | 140100 | 1975501920 | 8270 | 8260 | 8270 | 8260 | 547 |
| 302 | 20231129 | 140000 | 1970983510 | 8270 | 8260 | 8270 | 8260 | 236 |
| 303 | 20231129 | 135900 | 1969033830 | 8260 | 8250 | 8260 | 8250 | 1581 |
| 304 | 20231129 | 135800 | 1955990170 | 8260 | 8260 | 8260 | 8260 | 3303 |
| 305 | 20231129 | 135700 | 1928707390 | 8260 | 8270 | 8270 | 8260 | 344 |
| 306 | 20231129 | 135600 | 1925865560 | 8270 | 8270 | 8270 | 8270 | 81 |
| 307 | 20231129 | 135500 | 1925195690 | 8270 | 8270 | 8270 | 8270 | 11 |
| 308 | 20231129 | 135400 | 1925104720 | 8270 | 8260 | 8270 | 8260 | 252 |
| 309 | 20231129 | 135300 | 1923023130 | 8260 | 8270 | 8270 | 8260 | 657 |
| 310 | 20231129 | 135200 | 1917594740 | 8270 | 8260 | 8270 | 8260 | 503 |
| 311 | 20231129 | 135100 | 1913439930 | 8260 | 8270 | 8270 | 8260 | 492 |
| 312 | 20231129 | 135000 | 1909375900 | 8270 | 8270 | 8270 | 8270 | 6 |
| 313 | 20231129 | 134900 | 1909326280 | 8270 | 8270 | 8270 | 8270 | 83 |
| 314 | 20231129 | 134800 | 1908639870 | 8270 | 8270 | 8270 | 8270 | 30 |
| 315 | 20231129 | 134700 | 1908391770 | 8260 | 8270 | 8270 | 8260 | 2473 |
| 316 | 20231129 | 134600 | 1887941080 | 8280 | 8280 | 8280 | 8280 | 5 |
| 317 | 20231129 | 134500 | 1887899680 | 8270 | 8280 | 8280 | 8270 | 1576 |
| 318 | 20231129 | 134400 | 1874866050 | 8280 | 8280 | 8280 | 8280 | 73 |
| 319 | 20231129 | 134300 | 1874261610 | 8280 | 8270 | 8280 | 8270 | 123 |
| 320 | 20231129 | 134200 | 1873244180 | 8280 | 8280 | 8280 | 8280 | 155 |
| 321 | 20231129 | 134100 | 1871960780 | 8280 | 8270 | 8280 | 8270 | 511 |
| 322 | 20231129 | 134000 | 1867734710 | 8280 | 8270 | 8280 | 8270 | 60 |
| 323 | 20231129 | 133900 | 1867238460 | 8270 | 8270 | 8280 | 8270 | 310 |
| 324 | 20231129 | 133800 | 1864674660 | 8270 | 8270 | 8280 | 8270 | 186 |
| 325 | 20231129 | 133700 | 1863136410 | 8280 | 8280 | 8280 | 8280 | 11 |
| 326 | 20231129 | 133600 | 1863045330 | 8280 | 8270 | 8280 | 8270 | 422 |
| 327 | 20231129 | 133500 | 1859554870 | 8280 | 8270 | 8280 | 8270 | 136 |
| 328 | 20231129 | 133400 | 1858430010 | 8280 | 8270 | 8280 | 8270 | 3794 |
| 329 | 20231129 | 133300 | 1827053600 | 8270 | 8270 | 8270 | 8270 | 52 |
| 330 | 20231129 | 133200 | 1826623560 | 8270 | 8270 | 8270 | 8270 | 278 |
| 331 | 20231129 | 133100 | 1824324500 | 8270 | 8270 | 8270 | 8270 | 9 |
| 332 | 20231129 | 133000 | 1824250070 | 8260 | 8260 | 8270 | 8260 | 2604 |
| 333 | 20231129 | 132900 | 1802741000 | 8270 | 8270 | 8270 | 8260 | 412 |
| 334 | 20231129 | 132800 | 1799334970 | 8270 | 8270 | 8270 | 8270 | 173 |
| 335 | 20231129 | 132700 | 1797904260 | 8270 | 8270 | 8270 | 8270 | 9 |
| 336 | 20231129 | 132600 | 1797829830 | 8250 | 8260 | 8270 | 8250 | 2010 |
| 337 | 20231129 | 132500 | 1781234820 | 8270 | 8270 | 8270 | 8270 | 211 |
| 338 | 20231129 | 132400 | 1779489850 | 8270 | 8270 | 8270 | 8260 | 482 |
| 339 | 20231129 | 132300 | 1775504910 | 8270 | 8270 | 8270 | 8270 | 3 |
| 340 | 20231129 | 132200 | 1775480100 | 8270 | 8270 | 8270 | 8260 | 670 |
| 341 | 20231129 | 132100 | 1769945700 | 8260 | 8270 | 8270 | 8260 | 103 |
| 342 | 20231129 | 132000 | 1769094890 | 8270 | 8260 | 8270 | 8260 | 706 |
| 343 | 20231129 | 131900 | 1763263230 | 8260 | 8270 | 8270 | 8260 | 187 |
| 344 | 20231129 | 131800 | 1761718570 | 8270 | 8270 | 8270 | 8260 | 31 |
| 345 | 20231129 | 131700 | 1761462300 | 8270 | 8270 | 8270 | 8270 | 109 |
| 346 | 20231129 | 131600 | 1760560870 | 8270 | 8270 | 8270 | 8270 | 988 |
| 347 | 20231129 | 131500 | 1752390110 | 8270 | 8260 | 8270 | 8260 | 34 |
| 348 | 20231129 | 131400 | 1752109230 | 8270 | 8270 | 8270 | 8270 | 13 |
| 349 | 20231129 | 131300 | 1752001720 | 8260 | 8270 | 8270 | 8260 | 63 |
| 350 | 20231129 | 131200 | 1751481310 | 8260 | 8260 | 8260 | 8260 | 441 |
| 351 | 20231129 | 131100 | 1747838650 | 8260 | 8260 | 8260 | 8260 | 1434 |
| 352 | 20231129 | 131000 | 1735993810 | 8260 | 8270 | 8270 | 8260 | 1109 |
| 353 | 20231129 | 130900 | 1726833360 | 8270 | 8260 | 8270 | 8260 | 95 |
| 354 | 20231129 | 130800 | 1726048630 | 8270 | 8260 | 8270 | 8260 | 281 |
| 355 | 20231129 | 130700 | 1723727510 | 8260 | 8260 | 8260 | 8260 | 4 |
| 356 | 20231129 | 130600 | 1723694470 | 8270 | 8270 | 8270 | 8260 | 806 |
| 357 | 20231129 | 130500 | 1717036810 | 8260 | 8260 | 8270 | 8260 | 183 |
| 358 | 20231129 | 130400 | 1715525200 | 8260 | 8260 | 8270 | 8260 | 1327 |
| 359 | 20231129 | 130300 | 1704551620 | 8260 | 8270 | 8270 | 8260 | 308 |
| 360 | 20231129 | 130200 | 1702007510 | 8270 | 8270 | 8270 | 8260 | 166 |
| 361 | 20231129 | 130100 | 1700636150 | 8270 | 8270 | 8270 | 8270 | 13 |
| 362 | 20231129 | 130000 | 1700528640 | 8270 | 8270 | 8270 | 8270 | 593 |
| 363 | 20231129 | 125900 | 1695624530 | 8270 | 8270 | 8270 | 8270 | 977 |
| 364 | 20231129 | 125800 | 1687544740 | 8260 | 8260 | 8260 | 8260 | 2008 |
| 365 | 20231129 | 125700 | 1670958660 | 8260 | 8250 | 8260 | 8250 | 452 |
| 366 | 20231129 | 125600 | 1667225950 | 8250 | 8250 | 8250 | 8250 | 937 |
| 367 | 20231129 | 125500 | 1659495700 | 8250 | 8250 | 8250 | 8240 | 27 |
| 368 | 20231129 | 125400 | 1659273090 | 8250 | 8250 | 8250 | 8250 | 11 |
| 369 | 20231129 | 125300 | 1659182340 | 8250 | 8250 | 8250 | 8250 | 1387 |
| 370 | 20231129 | 125200 | 1647739590 | 8250 | 8260 | 8260 | 8250 | 850 |
| 371 | 20231129 | 125100 | 1640727060 | 8250 | 8260 | 8260 | 8250 | 744 |
| 372 | 20231129 | 125000 | 1634589030 | 8250 | 8260 | 8260 | 8250 | 180 |
| 373 | 20231129 | 124900 | 1633102820 | 8260 | 8260 | 8260 | 8250 | 610 |
| 374 | 20231129 | 124800 | 1628070220 | 8250 | 8260 | 8260 | 8250 | 11 |
| 375 | 20231129 | 124700 | 1627979370 | 8260 | 8260 | 8260 | 8260 | 29 |
| 376 | 20231129 | 124600 | 1627739830 | 8260 | 8260 | 8260 | 8260 | 40 |
| 377 | 20231129 | 124500 | 1627409430 | 8260 | 8260 | 8270 | 8260 | 511 |
| 378 | 20231129 | 124400 | 1623187940 | 8270 | 8260 | 8270 | 8260 | 213 |
| 379 | 20231129 | 124300 | 1621428450 | 8270 | 8260 | 8270 | 8260 | 1719 |
| 380 | 20231129 | 124200 | 1607214940 | 8270 | 8270 | 8270 | 8270 | 43 |
| 381 | 20231129 | 124100 | 1606859330 | 8270 | 8260 | 8270 | 8260 | 11 |
| 382 | 20231129 | 124000 | 1606768430 | 8270 | 8270 | 8270 | 8260 | 1011 |
| 383 | 20231129 | 123900 | 1598417460 | 8270 | 8270 | 8270 | 8260 | 26 |
| 384 | 20231129 | 123800 | 1598202620 | 8270 | 8260 | 8270 | 8260 | 4778 |
| 385 | 20231129 | 123700 | 1558736310 | 8260 | 8260 | 8260 | 8260 | 4 |
| 386 | 20231129 | 123600 | 1558703270 | 8260 | 8260 | 8260 | 8250 | 2475 |
| 387 | 20231129 | 123500 | 1538261060 | 8260 | 8250 | 8260 | 8250 | 80 |
| 388 | 20231129 | 123400 | 1537601030 | 8250 | 8250 | 8250 | 8250 | 10 |
| 389 | 20231129 | 123300 | 1537518530 | 8250 | 8250 | 8250 | 8240 | 1521 |
| 390 | 20231129 | 123200 | 1524981880 | 8260 | 8260 | 8260 | 8250 | 188 |
| 391 | 20231129 | 123100 | 1523430790 | 8260 | 8260 | 8260 | 8260 | 3 |
| 392 | 20231129 | 123000 | 1523406010 | 8260 | 8260 | 8260 | 8250 | 748 |
| 393 | 20231129 | 122900 | 1517231230 | 8260 | 8260 | 8260 | 8260 | 8 |
| 394 | 20231129 | 122800 | 1517165150 | 8260 | 8260 | 8260 | 8260 | 9 |
| 395 | 20231129 | 122700 | 1517090810 | 8260 | 8250 | 8260 | 8250 | 1154 |
| 396 | 20231129 | 122600 | 1507568770 | 8260 | 8260 | 8270 | 8250 | 2147 |
| 397 | 20231129 | 122500 | 1489834680 | 8270 | 8270 | 8270 | 8270 | 3 |
| 398 | 20231129 | 122400 | 1489809870 | 8270 | 8270 | 8270 | 8270 | 9 |
| 399 | 20231129 | 122300 | 1489735440 | 8270 | 8270 | 8270 | 8270 | 501 |
| 400 | 20231129 | 122200 | 1485592170 | 8260 | 8260 | 8260 | 8260 | 970 |
| 401 | 20231129 | 122100 | 1477579970 | 8260 | 8260 | 8260 | 8260 | 3 |
| 402 | 20231129 | 122000 | 1477555190 | 8260 | 8260 | 8260 | 8250 | 1356 |
| 403 | 20231129 | 121900 | 1466368030 | 8250 | 8260 | 8260 | 8250 | 1229 |
| 404 | 20231129 | 121800 | 1456216500 | 8270 | 8270 | 8270 | 8270 | 532 |
| 405 | 20231129 | 121700 | 1451816860 | 8270 | 8260 | 8270 | 8260 | 919 |
| 406 | 20231129 | 121600 | 1444225890 | 8260 | 8270 | 8270 | 8260 | 1057 |
| 407 | 20231129 | 121500 | 1435494340 | 8270 | 8260 | 8270 | 8260 | 275 |
| 408 | 20231129 | 121400 | 1433222730 | 8260 | 8270 | 8270 | 8260 | 178 |
| 409 | 20231129 | 121300 | 1431751170 | 8270 | 8270 | 8270 | 8270 | 11 |
| 410 | 20231129 | 121200 | 1431660200 | 8270 | 8260 | 8270 | 8260 | 185 |
| 411 | 20231129 | 121100 | 1430131870 | 8270 | 8270 | 8270 | 8270 | 12 |
| 412 | 20231129 | 121000 | 1430032630 | 8270 | 8270 | 8270 | 8270 | 453 |
| 413 | 20231129 | 120900 | 1426286320 | 8280 | 8280 | 8280 | 8280 | 40 |
| 414 | 20231129 | 120800 | 1425955120 | 8280 | 8280 | 8280 | 8280 | 54 |
| 415 | 20231129 | 120700 | 1425508000 | 8280 | 8270 | 8280 | 8260 | 3023 |
| 416 | 20231129 | 120600 | 1400516030 | 8280 | 8280 | 8280 | 8270 | 232 |
| 417 | 20231129 | 120500 | 1398596070 | 8280 | 8280 | 8290 | 8280 | 1479 |
| 418 | 20231129 | 120400 | 1386349900 | 8280 | 8280 | 8290 | 8280 | 1863 |
| 419 | 20231129 | 120300 | 1370924210 | 8280 | 8280 | 8280 | 8280 | 226 |
| 420 | 20231129 | 120200 | 1369052930 | 8280 | 8280 | 8280 | 8270 | 199 |
| 421 | 20231129 | 120100 | 1367407110 | 8280 | 8280 | 8280 | 8280 | 92 |
| 422 | 20231129 | 120000 | 1366645350 | 8280 | 8280 | 8280 | 8280 | 47 |
| 423 | 20231129 | 115900 | 1366256190 | 8280 | 8280 | 8290 | 8280 | 2690 |
| 424 | 20231129 | 115800 | 1343965270 | 8280 | 8270 | 8280 | 8270 | 582 |
| 425 | 20231129 | 115700 | 1339147080 | 8270 | 8280 | 8290 | 8270 | 1025 |
| 426 | 20231129 | 115600 | 1330662090 | 8290 | 8270 | 8290 | 8270 | 4376 |
| 427 | 20231129 | 115500 | 1294429340 | 8270 | 8260 | 8270 | 8250 | 2641 |
| 428 | 20231129 | 115400 | 1272589010 | 8260 | 8260 | 8260 | 8250 | 433 |
| 429 | 20231129 | 115300 | 1269012440 | 8260 | 8250 | 8260 | 8250 | 1108 |
| 430 | 20231129 | 115200 | 1259861240 | 8260 | 8250 | 8260 | 8240 | 303 |
| 431 | 20231129 | 115100 | 1257360870 | 8250 | 8250 | 8250 | 8240 | 2323 |
| 432 | 20231129 | 115000 | 1238213180 | 8250 | 8250 | 8250 | 8250 | 103 |
| 433 | 20231129 | 114900 | 1237363430 | 8250 | 8250 | 8250 | 8250 | 1724 |
| 434 | 20231129 | 114800 | 1223140430 | 8250 | 8250 | 8250 | 8250 | 3 |
| 435 | 20231129 | 114700 | 1223115680 | 8240 | 8250 | 8250 | 8240 | 160 |
| 436 | 20231129 | 114600 | 1221797180 | 8250 | 8250 | 8250 | 8250 | 17 |
| 437 | 20231129 | 114500 | 1221656930 | 8250 | 8240 | 8250 | 8240 | 27 |
| 438 | 20231129 | 114400 | 1221434310 | 8250 | 8240 | 8250 | 8240 | 523 |
| 439 | 20231129 | 114300 | 1217124760 | 8240 | 8250 | 8250 | 8240 | 19 |
| 440 | 20231129 | 114200 | 1216968110 | 8250 | 8250 | 8250 | 8250 | 6 |
| 441 | 20231129 | 114100 | 1216918610 | 8250 | 8250 | 8250 | 8250 | 115 |
| 442 | 20231129 | 114000 | 1215969860 | 8240 | 8240 | 8250 | 8240 | 515 |
| 443 | 20231129 | 113900 | 1211726210 | 8250 | 8250 | 8250 | 8250 | 10 |
| 444 | 20231129 | 113800 | 1211643710 | 8250 | 8250 | 8250 | 8250 | 4 |
| 445 | 20231129 | 113700 | 1211610710 | 8250 | 8250 | 8250 | 8250 | 10 |
| 446 | 20231129 | 113600 | 1211528210 | 8250 | 8240 | 8250 | 8240 | 1035 |
| 447 | 20231129 | 113500 | 1202999760 | 8250 | 8250 | 8250 | 8250 | 11 |
| 448 | 20231129 | 113400 | 1202909010 | 8250 | 8240 | 8250 | 8240 | 553 |
| 449 | 20231129 | 113300 | 1198351760 | 8250 | 8250 | 8250 | 8250 | 13 |
| 450 | 20231129 | 113200 | 1198244510 | 8240 | 8250 | 8250 | 8240 | 1301 |
| 451 | 20231129 | 113100 | 1187523200 | 8250 | 8250 | 8250 | 8240 | 85 |
| 452 | 20231129 | 113000 | 1186822050 | 8240 | 8250 | 8250 | 8240 | 153 |
| 453 | 20231129 | 112900 | 1185561300 | 8250 | 8250 | 8250 | 8250 | 9 |
| 454 | 20231129 | 112800 | 1185487050 | 8240 | 8250 | 8250 | 8240 | 434 |
| 455 | 20231129 | 112700 | 1181907100 | 8250 | 8250 | 8250 | 8250 | 100 |
| 456 | 20231129 | 112600 | 1181082100 | 8250 | 8250 | 8250 | 8250 | 669 |
| 457 | 20231129 | 112500 | 1175562850 | 8250 | 8250 | 8250 | 8240 | 741 |
| 458 | 20231129 | 112400 | 1169449620 | 8250 | 8250 | 8250 | 8250 | 9 |
| 459 | 20231129 | 112300 | 1169375370 | 8250 | 8250 | 8250 | 8250 | 210 |
| 460 | 20231129 | 112200 | 1167642870 | 8240 | 8250 | 8250 | 8240 | 124 |
| 461 | 20231129 | 112100 | 1166620070 | 8240 | 8250 | 8250 | 8240 | 135 |
| 462 | 20231129 | 112000 | 1165506560 | 8250 | 8250 | 8250 | 8250 | 83 |
| 463 | 20231129 | 111900 | 1164821810 | 8250 | 8250 | 8250 | 8250 | 10 |
| 464 | 20231129 | 111800 | 1164739310 | 8240 | 8230 | 8240 | 8230 | 641 |
| 465 | 20231129 | 111700 | 1159457480 | 8240 | 8240 | 8240 | 8230 | 123 |
| 466 | 20231129 | 111600 | 1158444870 | 8230 | 8240 | 8240 | 8230 | 2101 |
| 467 | 20231129 | 111500 | 1141152630 | 8230 | 8250 | 8250 | 8230 | 119 |
| 468 | 20231129 | 111400 | 1140171890 | 8250 | 8250 | 8250 | 8250 | 13 |
| 469 | 20231129 | 111300 | 1140064640 | 8240 | 8250 | 8250 | 8230 | 227 |
| 470 | 20231129 | 111200 | 1138192130 | 8240 | 8250 | 8250 | 8240 | 4174 |
| 471 | 20231129 | 111100 | 1103786910 | 8240 | 8250 | 8250 | 8240 | 168 |
| 472 | 20231129 | 111000 | 1102400960 | 8250 | 8250 | 8250 | 8250 | 175 |
| 473 | 20231129 | 110900 | 1100957210 | 8250 | 8250 | 8250 | 8250 | 25 |
| 474 | 20231129 | 110800 | 1100750960 | 8250 | 8240 | 8250 | 8240 | 218 |
| 475 | 20231129 | 110700 | 1098954560 | 8250 | 8240 | 8250 | 8230 | 2401 |
| 476 | 20231129 | 110600 | 1079168390 | 8240 | 8230 | 8240 | 8220 | 1603 |
| 477 | 20231129 | 110500 | 1065976900 | 8220 | 8230 | 8230 | 8220 | 17 |
| 478 | 20231129 | 110400 | 1065837090 | 8220 | 8230 | 8230 | 8220 | 9 |
| 479 | 20231129 | 110300 | 1065763030 | 8230 | 8230 | 8230 | 8230 | 190 |
| 480 | 20231129 | 110200 | 1064199330 | 8230 | 8230 | 8230 | 8230 | 19 |
| 481 | 20231129 | 110100 | 1064042960 | 8220 | 8220 | 8220 | 8220 | 708 |
| 482 | 20231129 | 110000 | 1058223200 | 8210 | 8220 | 8230 | 8210 | 1133 |
| 483 | 20231129 | 105900 | 1048907450 | 8220 | 8230 | 8230 | 8220 | 1075 |
| 484 | 20231129 | 105800 | 1040066770 | 8230 | 8230 | 8230 | 8220 | 1090 |
| 485 | 20231129 | 105700 | 1031101100 | 8230 | 8220 | 8230 | 8210 | 1297 |
| 486 | 20231129 | 105600 | 1020443070 | 8220 | 8220 | 8220 | 8220 | 309 |
| 487 | 20231129 | 105500 | 1017903090 | 8220 | 8210 | 8220 | 8210 | 45 |
| 488 | 20231129 | 105400 | 1017533560 | 8210 | 8210 | 8220 | 8210 | 646 |
| 489 | 20231129 | 105300 | 1012229890 | 8210 | 8210 | 8210 | 8210 | 9 |
| 490 | 20231129 | 105200 | 1012156000 | 8200 | 8200 | 8200 | 8200 | 628 |
| 491 | 20231129 | 105100 | 1007006400 | 8190 | 8200 | 8200 | 8190 | 96 |
| 492 | 20231129 | 105000 | 1006219250 | 8200 | 8200 | 8200 | 8190 | 766 |
| 493 | 20231129 | 104900 | 999938660 | 8200 | 8210 | 8210 | 8200 | 387 |
| 494 | 20231129 | 104800 | 996764440 | 8210 | 8210 | 8210 | 8200 | 223 |
| 495 | 20231129 | 104700 | 994934590 | 8210 | 8210 | 8210 | 8210 | 35 |
| 496 | 20231129 | 104600 | 994647240 | 8210 | 8210 | 8210 | 8200 | 1220 |
| 497 | 20231129 | 104500 | 984643140 | 8200 | 8200 | 8200 | 8200 | 60 |
| 498 | 20231129 | 104400 | 984151140 | 8200 | 8200 | 8200 | 8200 | 368 |
| 499 | 20231129 | 104300 | 981133540 | 8200 | 8200 | 8200 | 8200 | 62 |
| 500 | 20231129 | 104200 | 980625140 | 8200 | 8200 | 8200 | 8190 | 41 |
| 501 | 20231129 | 104100 | 980289020 | 8200 | 8200 | 8200 | 8190 | 3164 |
| 502 | 20231129 | 104000 | 954375760 | 8200 | 8210 | 8210 | 8190 | 2135 |
| 503 | 20231129 | 103900 | 936868500 | 8210 | 8210 | 8210 | 8210 | 593 |
| 504 | 20231129 | 103800 | 931999970 | 8210 | 8220 | 8220 | 8210 | 271 |
| 505 | 20231129 | 103700 | 929774350 | 8210 | 8210 | 8210 | 8210 | 0 |
| 506 | 20231129 | 103600 | 929774350 | 8210 | 8210 | 8210 | 8210 | 200 |
| 507 | 20231129 | 103500 | 928132350 | 8220 | 8200 | 8220 | 8200 | 883 |
| 508 | 20231129 | 103400 | 920891610 | 8220 | 8210 | 8220 | 8200 | 1430 |
| 509 | 20231129 | 103300 | 909162370 | 8210 | 8210 | 8210 | 8210 | 267 |
| 510 | 20231129 | 103200 | 906970300 | 8210 | 8210 | 8210 | 8210 | 17 |
| 511 | 20231129 | 103100 | 906830730 | 8210 | 8210 | 8210 | 8210 | 99 |
| 512 | 20231129 | 103000 | 906017940 | 8210 | 8210 | 8210 | 8200 | 1348 |
| 513 | 20231129 | 102900 | 894960860 | 8210 | 8210 | 8210 | 8210 | 673 |
| 514 | 20231129 | 102800 | 889435530 | 8210 | 8210 | 8210 | 8210 | 110 |
| 515 | 20231129 | 102700 | 888532430 | 8200 | 8210 | 8210 | 8200 | 222 |
| 516 | 20231129 | 102600 | 886711610 | 8210 | 8210 | 8210 | 8210 | 99 |
| 517 | 20231129 | 102500 | 885898820 | 8200 | 8200 | 8200 | 8200 | 20 |
| 518 | 20231129 | 102400 | 885734820 | 8200 | 8210 | 8210 | 8200 | 259 |
| 519 | 20231129 | 102300 | 883610880 | 8200 | 8200 | 8200 | 8200 | 1620 |
| 520 | 20231129 | 102200 | 870326880 | 8200 | 8200 | 8200 | 8200 | 100 |
| 521 | 20231129 | 102100 | 869506880 | 8200 | 8200 | 8200 | 8200 | 1062 |
| 522 | 20231129 | 102000 | 860798480 | 8190 | 8190 | 8190 | 8190 | 0 |
| 523 | 20231129 | 101900 | 860798480 | 8190 | 8210 | 8210 | 8190 | 1778 |
| 524 | 20231129 | 101800 | 846215080 | 8220 | 8220 | 8220 | 8220 | 60 |
| 525 | 20231129 | 101700 | 845721880 | 8220 | 8220 | 8220 | 8220 | 553 |
| 526 | 20231129 | 101600 | 841176220 | 8220 | 8220 | 8220 | 8220 | 99 |
| 527 | 20231129 | 101500 | 840362440 | 8220 | 8220 | 8220 | 8220 | 1139 |
| 528 | 20231129 | 101400 | 830999860 | 8220 | 8220 | 8220 | 8220 | 850 |
| 529 | 20231129 | 101300 | 824012860 | 8220 | 8210 | 8220 | 8210 | 2068 |
| 530 | 20231129 | 101200 | 807014180 | 8220 | 8220 | 8220 | 8220 | 40 |
| 531 | 20231129 | 101100 | 806685380 | 8210 | 8210 | 8220 | 8210 | 337 |
| 532 | 20231129 | 101000 | 803917840 | 8210 | 8210 | 8210 | 8210 | 80 |
| 533 | 20231129 | 100900 | 803261040 | 8220 | 8220 | 8220 | 8220 | 40 |
| 534 | 20231129 | 100800 | 802932240 | 8220 | 8220 | 8220 | 8220 | 75 |
| 535 | 20231129 | 100700 | 802315740 | 8220 | 8220 | 8220 | 8210 | 895 |
| 536 | 20231129 | 100600 | 794959440 | 8220 | 8220 | 8220 | 8220 | 0 |
| 537 | 20231129 | 100500 | 794959440 | 8220 | 8230 | 8230 | 8220 | 137 |
| 538 | 20231129 | 100400 | 793833290 | 8220 | 8210 | 8220 | 8210 | 2075 |
| 539 | 20231129 | 100300 | 776796940 | 8200 | 8230 | 8230 | 8200 | 635 |
| 540 | 20231129 | 100200 | 771585780 | 8230 | 8220 | 8230 | 8220 | 232 |
| 541 | 20231129 | 100100 | 769678730 | 8230 | 8210 | 8230 | 8210 | 2093 |
| 542 | 20231129 | 100000 | 752495040 | 8210 | 8190 | 8210 | 8190 | 5511 |
| 543 | 20231129 | 095900 | 707284040 | 8200 | 8200 | 8200 | 8200 | 5 |
| 544 | 20231129 | 095800 | 707243040 | 8200 | 8200 | 8210 | 8200 | 544 |
| 545 | 20231129 | 095700 | 702777740 | 8200 | 8200 | 8200 | 8200 | 149 |
| 546 | 20231129 | 095600 | 701555940 | 8200 | 8200 | 8200 | 8200 | 45 |
| 547 | 20231129 | 095500 | 701186940 | 8200 | 8200 | 8200 | 8200 | 117 |
| 548 | 20231129 | 095400 | 700227540 | 8200 | 8200 | 8200 | 8200 | 0 |
| 549 | 20231129 | 095300 | 700227540 | 8200 | 8200 | 8200 | 8190 | 351 |
| 550 | 20231129 | 095200 | 697349440 | 8200 | 8200 | 8200 | 8200 | 20 |
| 551 | 20231129 | 095100 | 697185440 | 8190 | 8200 | 8200 | 8190 | 499 |
| 552 | 20231129 | 095000 | 693097640 | 8200 | 8200 | 8210 | 8200 | 1872 |
| 553 | 20231129 | 094900 | 677746180 | 8190 | 8190 | 8190 | 8190 | 826 |
| 554 | 20231129 | 094800 | 670981240 | 8190 | 8180 | 8190 | 8180 | 168 |
| 555 | 20231129 | 094700 | 669605680 | 8190 | 8190 | 8190 | 8190 | 68 |
| 556 | 20231129 | 094600 | 669048760 | 8190 | 8180 | 8190 | 8180 | 348 |
| 557 | 20231129 | 094500 | 666198670 | 8180 | 8190 | 8190 | 8180 | 78 |
| 558 | 20231129 | 094400 | 665559860 | 8180 | 8190 | 8190 | 8180 | 137 |
| 559 | 20231129 | 094300 | 664438070 | 8180 | 8180 | 8190 | 8180 | 467 |
| 560 | 20231129 | 094200 | 660616900 | 8180 | 8180 | 8190 | 8180 | 597 |
| 561 | 20231129 | 094100 | 655727750 | 8180 | 8190 | 8190 | 8180 | 1306 |
| 562 | 20231129 | 094000 | 645038010 | 8200 | 8210 | 8210 | 8200 | 1387 |
| 563 | 20231129 | 093900 | 633657790 | 8210 | 8220 | 8220 | 8210 | 66 |
| 564 | 20231129 | 093800 | 633115650 | 8220 | 8230 | 8230 | 8210 | 297 |
| 565 | 20231129 | 093700 | 630671380 | 8230 | 8220 | 8230 | 8210 | 861 |
| 566 | 20231129 | 093600 | 623597490 | 8220 | 8220 | 8220 | 8220 | 233 |
| 567 | 20231129 | 093500 | 621682230 | 8220 | 8210 | 8220 | 8200 | 1055 |
| 568 | 20231129 | 093400 | 613017100 | 8220 | 8210 | 8220 | 8210 | 390 |
| 569 | 20231129 | 093300 | 609814200 | 8210 | 8210 | 8220 | 8210 | 531 |
| 570 | 20231129 | 093200 | 605451140 | 8210 | 8210 | 8210 | 8200 | 444 |
| 571 | 20231129 | 093100 | 601805990 | 8200 | 8210 | 8220 | 8200 | 577 |
| 572 | 20231129 | 093000 | 597069280 | 8210 | 8210 | 8210 | 8200 | 126 |
| 573 | 20231129 | 092900 | 596035010 | 8200 | 8200 | 8200 | 8200 | 0 |
| 574 | 20231129 | 092800 | 596035010 | 8200 | 8180 | 8200 | 8180 | 3347 |
| 575 | 20231129 | 092700 | 568624160 | 8190 | 8190 | 8190 | 8180 | 2267 |
| 576 | 20231129 | 092600 | 550057440 | 8180 | 8180 | 8190 | 8180 | 1614 |
| 577 | 20231129 | 092500 | 536842580 | 8180 | 8190 | 8190 | 8180 | 670 |
| 578 | 20231129 | 092400 | 531356480 | 8180 | 8180 | 8180 | 8180 | 120 |
| 579 | 20231129 | 092300 | 530374880 | 8180 | 8170 | 8190 | 8160 | 10847 |
| 580 | 20231129 | 092200 | 441721170 | 8170 | 8190 | 8190 | 8170 | 3508 |
| 581 | 20231129 | 092100 | 413039270 | 8180 | 8200 | 8200 | 8180 | 1073 |
| 582 | 20231129 | 092000 | 404261400 | 8180 | 8180 | 8200 | 8180 | 456 |
| 583 | 20231129 | 091900 | 400527440 | 8180 | 8190 | 8190 | 8180 | 960 |
| 584 | 20231129 | 091800 | 392671740 | 8190 | 8200 | 8200 | 8190 | 835 |
| 585 | 20231129 | 091700 | 385832740 | 8200 | 8190 | 8210 | 8190 | 2465 |
| 586 | 20231129 | 091600 | 365642750 | 8220 | 8210 | 8220 | 8190 | 5454 |
| 587 | 20231129 | 091500 | 320918600 | 8210 | 8210 | 8210 | 8210 | 360 |
| 588 | 20231129 | 091400 | 317963000 | 8210 | 8200 | 8210 | 8200 | 246 |
| 589 | 20231129 | 091300 | 315944000 | 8220 | 8220 | 8220 | 8220 | 748 |
| 590 | 20231129 | 091200 | 309795440 | 8220 | 8190 | 8220 | 8190 | 1531 |
| 591 | 20231129 | 091100 | 297242170 | 8200 | 8220 | 8220 | 8200 | 7907 |
| 592 | 20231129 | 091000 | 232353370 | 8230 | 8220 | 8230 | 8220 | 1682 |
| 593 | 20231129 | 090900 | 218520180 | 8220 | 8220 | 8230 | 8220 | 171 |
| 594 | 20231129 | 090800 | 217113560 | 8230 | 8230 | 8230 | 8220 | 858 |
| 595 | 20231129 | 090700 | 210054470 | 8230 | 8230 | 8230 | 8230 | 146 |
| 596 | 20231129 | 090600 | 208852890 | 8230 | 8220 | 8240 | 8210 | 1389 |
| 597 | 20231129 | 090500 | 197445380 | 8250 | 8210 | 8250 | 8210 | 260 |
| 598 | 20231129 | 090400 | 195306180 | 8210 | 8220 | 8220 | 8210 | 3551 |
| 599 | 20231129 | 090300 | 166132700 | 8220 | 8250 | 8250 | 8210 | 9206 |
| 600 | 20231129 | 090200 | 90388800 | 8260 | 8280 | 8280 | 8260 | 2456 |
| 601 | 20231129 | 090100 | 70058080 | 8280 | 8260 | 8280 | 8250 | 295 |
| 602 | 20231129 | 090000 | 67619640 | 8240 | 8290 | 8290 | 8230 | 8187 |