31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 3 | 20231129 | 192800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 4 | 20231129 | 192700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 5 | 20231129 | 192600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 6 | 20231129 | 192500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 7 | 20231129 | 192400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 8 | 20231129 | 192300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 9 | 20231129 | 192200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 10 | 20231129 | 192100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 11 | 20231129 | 192000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 12 | 20231129 | 191900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 13 | 20231129 | 191800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 14 | 20231129 | 191700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 15 | 20231129 | 191600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 16 | 20231129 | 191500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 17 | 20231129 | 191400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 18 | 20231129 | 191300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 19 | 20231129 | 191200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 20 | 20231129 | 191100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 21 | 20231129 | 191000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 22 | 20231129 | 190900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 23 | 20231129 | 190800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 24 | 20231129 | 190700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 25 | 20231129 | 190600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 26 | 20231129 | 190500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 27 | 20231129 | 190400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 28 | 20231129 | 190300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 29 | 20231129 | 190200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 30 | 20231129 | 190100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 31 | 20231129 | 190000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 32 | 20231129 | 185900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 33 | 20231129 | 185800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 34 | 20231129 | 185700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 35 | 20231129 | 185600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 36 | 20231129 | 185500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 37 | 20231129 | 185400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 38 | 20231129 | 185300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 39 | 20231129 | 185200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 40 | 20231129 | 185100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 41 | 20231129 | 185000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 42 | 20231129 | 184900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 43 | 20231129 | 184800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 44 | 20231129 | 184700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 45 | 20231129 | 184600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 46 | 20231129 | 184500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 47 | 20231129 | 184400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 48 | 20231129 | 184300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 49 | 20231129 | 184200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 50 | 20231129 | 184100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 51 | 20231129 | 184000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 52 | 20231129 | 183900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 53 | 20231129 | 183800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 54 | 20231129 | 183700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 55 | 20231129 | 183600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 56 | 20231129 | 183500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 57 | 20231129 | 183400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 58 | 20231129 | 183300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 59 | 20231129 | 183200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 60 | 20231129 | 183100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 61 | 20231129 | 183000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 62 | 20231129 | 182900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 63 | 20231129 | 182800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 64 | 20231129 | 182700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 65 | 20231129 | 182600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 66 | 20231129 | 182500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 67 | 20231129 | 182400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 68 | 20231129 | 182300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 69 | 20231129 | 182200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 70 | 20231129 | 182100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 71 | 20231129 | 182000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 72 | 20231129 | 181900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 73 | 20231129 | 181800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 74 | 20231129 | 181700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 75 | 20231129 | 181600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 76 | 20231129 | 181500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 77 | 20231129 | 181400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 78 | 20231129 | 181300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 79 | 20231129 | 181200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 80 | 20231129 | 181100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 81 | 20231129 | 181000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 82 | 20231129 | 180900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 83 | 20231129 | 180800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 84 | 20231129 | 180700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 85 | 20231129 | 180600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 86 | 20231129 | 180500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 87 | 20231129 | 180400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 88 | 20231129 | 180300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 89 | 20231129 | 180200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 90 | 20231129 | 180100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 91 | 20231129 | 180000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 92 | 20231129 | 175900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 93 | 20231129 | 175800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 94 | 20231129 | 175700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 95 | 20231129 | 175600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 96 | 20231129 | 175500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 97 | 20231129 | 175400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 98 | 20231129 | 175300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 99 | 20231129 | 175200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 100 | 20231129 | 175100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 101 | 20231129 | 175000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 102 | 20231129 | 174900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 103 | 20231129 | 174800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 104 | 20231129 | 174700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 105 | 20231129 | 174600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 106 | 20231129 | 174500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 107 | 20231129 | 174400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 108 | 20231129 | 174300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 109 | 20231129 | 174200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 110 | 20231129 | 174100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 111 | 20231129 | 174000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 112 | 20231129 | 173900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 113 | 20231129 | 173800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 114 | 20231129 | 173700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 115 | 20231129 | 173600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 116 | 20231129 | 173500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 117 | 20231129 | 173400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 118 | 20231129 | 173300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 119 | 20231129 | 173200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 120 | 20231129 | 173100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 121 | 20231129 | 173000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 122 | 20231129 | 172900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 123 | 20231129 | 172800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 124 | 20231129 | 172700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 125 | 20231129 | 172600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 126 | 20231129 | 172500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 127 | 20231129 | 172400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 128 | 20231129 | 172300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 129 | 20231129 | 172200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 130 | 20231129 | 172100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 131 | 20231129 | 172000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 132 | 20231129 | 171900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 133 | 20231129 | 171800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 134 | 20231129 | 171700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 135 | 20231129 | 171600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 136 | 20231129 | 171500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 137 | 20231129 | 171400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 138 | 20231129 | 171300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 139 | 20231129 | 171200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 140 | 20231129 | 171100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 141 | 20231129 | 171000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 142 | 20231129 | 170900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 143 | 20231129 | 170800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 144 | 20231129 | 170700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 145 | 20231129 | 170600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 146 | 20231129 | 170500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 147 | 20231129 | 170400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 148 | 20231129 | 170300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 149 | 20231129 | 170200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 150 | 20231129 | 170100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 151 | 20231129 | 170000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 152 | 20231129 | 165900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 153 | 20231129 | 165800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 154 | 20231129 | 165700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 155 | 20231129 | 165600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 156 | 20231129 | 165500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 157 | 20231129 | 165400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 158 | 20231129 | 165300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 159 | 20231129 | 165200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 160 | 20231129 | 165100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 161 | 20231129 | 165000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 162 | 20231129 | 164900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 163 | 20231129 | 164800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 164 | 20231129 | 164700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 165 | 20231129 | 164600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 166 | 20231129 | 164500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 167 | 20231129 | 164400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 168 | 20231129 | 164300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 169 | 20231129 | 164200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 170 | 20231129 | 164100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 171 | 20231129 | 164000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 172 | 20231129 | 163900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 173 | 20231129 | 163800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 174 | 20231129 | 163700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 175 | 20231129 | 163600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 176 | 20231129 | 163500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 177 | 20231129 | 163400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 178 | 20231129 | 163300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 179 | 20231129 | 163200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 180 | 20231129 | 163100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 181 | 20231129 | 163000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 182 | 20231129 | 162900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 183 | 20231129 | 162800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 184 | 20231129 | 162700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 185 | 20231129 | 162600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 186 | 20231129 | 162500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 187 | 20231129 | 162400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 188 | 20231129 | 162300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 189 | 20231129 | 162200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 190 | 20231129 | 162100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 191 | 20231129 | 162000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 192 | 20231129 | 161900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20231129 | 161800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20231129 | 161700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20231129 | 161600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20231129 | 161500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20231129 | 161400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 198 | 20231129 | 161300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 199 | 20231129 | 161200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 200 | 20231129 | 161100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20231129 | 161000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 202 | 20231129 | 160900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 203 | 20231129 | 160800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 204 | 20231129 | 160700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 205 | 20231129 | 160600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 206 | 20231129 | 160500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 207 | 20231129 | 160400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 208 | 20231129 | 160300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 209 | 20231129 | 160200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 210 | 20231129 | 160100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 211 | 20231129 | 160000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 212 | 20231129 | 155900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 213 | 20231129 | 155800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 214 | 20231129 | 155700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 215 | 20231129 | 155600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 216 | 20231129 | 155500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 217 | 20231129 | 155400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 218 | 20231129 | 155300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 219 | 20231129 | 155200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 220 | 20231129 | 155100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 221 | 20231129 | 155000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 222 | 20231129 | 154900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 223 | 20231129 | 154800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 224 | 20231129 | 154700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 225 | 20231129 | 154600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 226 | 20231129 | 154500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 227 | 20231129 | 154400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 228 | 20231129 | 154300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 229 | 20231129 | 154200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 230 | 20231129 | 154100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 231 | 20231129 | 154000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 232 | 20231129 | 153900 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 233 | 20231129 | 153800 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 234 | 20231129 | 153700 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 235 | 20231129 | 153600 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 236 | 20231129 | 153500 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 237 | 20231129 | 153400 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 238 | 20231129 | 153300 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 239 | 20231129 | 153200 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 240 | 20231129 | 153100 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 241 | 20231129 | 153000 | 3352614720 | 8560 | 8560 | 8560 | 8560 | 17751 |
| 242 | 20231129 | 152900 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 243 | 20231129 | 152800 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 244 | 20231129 | 152700 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 245 | 20231129 | 152600 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 246 | 20231129 | 152500 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 247 | 20231129 | 152400 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 248 | 20231129 | 152300 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 249 | 20231129 | 152200 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 250 | 20231129 | 152100 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 251 | 20231129 | 152000 | 3200666160 | 8590 | 8590 | 8590 | 8590 | 0 |
| 252 | 20231129 | 151900 | 3200666160 | 8590 | 8600 | 8610 | 8580 | 2268 |
| 253 | 20231129 | 151800 | 3181185610 | 8600 | 8610 | 8610 | 8600 | 218 |
| 254 | 20231129 | 151700 | 3179309030 | 8600 | 8590 | 8610 | 8590 | 1361 |
| 255 | 20231129 | 151600 | 3167603210 | 8600 | 8590 | 8600 | 8590 | 354 |
| 256 | 20231129 | 151500 | 3164559210 | 8590 | 8580 | 8590 | 8580 | 190 |
| 257 | 20231129 | 151400 | 3162928110 | 8570 | 8570 | 8570 | 8570 | 252 |
| 258 | 20231129 | 151300 | 3160768470 | 8570 | 8590 | 8590 | 8570 | 533 |
| 259 | 20231129 | 151200 | 3156196700 | 8590 | 8610 | 8610 | 8590 | 224 |
| 260 | 20231129 | 151100 | 3154270320 | 8610 | 8620 | 8620 | 8610 | 1867 |
| 261 | 20231129 | 151000 | 3138182680 | 8620 | 8600 | 8620 | 8600 | 1992 |
| 262 | 20231129 | 150900 | 3121023600 | 8600 | 8600 | 8610 | 8600 | 835 |
| 263 | 20231129 | 150800 | 3113836350 | 8600 | 8620 | 8620 | 8600 | 691 |
| 264 | 20231129 | 150700 | 3107890610 | 8620 | 8610 | 8620 | 8600 | 2915 |
| 265 | 20231129 | 150600 | 3082779790 | 8600 | 8600 | 8600 | 8590 | 3695 |
| 266 | 20231129 | 150500 | 3051006790 | 8600 | 8590 | 8600 | 8590 | 307 |
| 267 | 20231129 | 150400 | 3048369160 | 8590 | 8570 | 8590 | 8570 | 774 |
| 268 | 20231129 | 150300 | 3041728880 | 8570 | 8580 | 8580 | 8570 | 298 |
| 269 | 20231129 | 150200 | 3039174790 | 8580 | 8590 | 8590 | 8580 | 1311 |
| 270 | 20231129 | 150100 | 3027915140 | 8590 | 8600 | 8600 | 8590 | 500 |
| 271 | 20231129 | 150000 | 3023619090 | 8600 | 8600 | 8600 | 8580 | 381 |
| 272 | 20231129 | 145900 | 3020343400 | 8590 | 8580 | 8590 | 8580 | 2043 |
| 273 | 20231129 | 145800 | 3002799030 | 8580 | 8590 | 8590 | 8570 | 362 |
| 274 | 20231129 | 145700 | 2999693510 | 8590 | 8580 | 8590 | 8580 | 785 |
| 275 | 20231129 | 145600 | 2992956790 | 8580 | 8580 | 8590 | 8580 | 1074 |
| 276 | 20231129 | 145500 | 2983740660 | 8580 | 8560 | 8580 | 8560 | 629 |
| 277 | 20231129 | 145400 | 2978352100 | 8580 | 8570 | 8580 | 8570 | 2059 |
| 278 | 20231129 | 145300 | 2960693640 | 8580 | 8570 | 8580 | 8570 | 620 |
| 279 | 20231129 | 145200 | 2955377860 | 8570 | 8570 | 8580 | 8570 | 960 |
| 280 | 20231129 | 145100 | 2947150140 | 8570 | 8570 | 8570 | 8570 | 230 |
| 281 | 20231129 | 145000 | 2945179040 | 8570 | 8570 | 8570 | 8560 | 769 |
| 282 | 20231129 | 144900 | 2938589950 | 8570 | 8560 | 8570 | 8560 | 442 |
| 283 | 20231129 | 144800 | 2934802680 | 8560 | 8550 | 8560 | 8550 | 168 |
| 284 | 20231129 | 144700 | 2933365050 | 8550 | 8540 | 8550 | 8530 | 5256 |
| 285 | 20231129 | 144600 | 2888525700 | 8550 | 8550 | 8550 | 8540 | 877 |
| 286 | 20231129 | 144500 | 2881033310 | 8540 | 8560 | 8570 | 8540 | 1126 |
| 287 | 20231129 | 144400 | 2871403530 | 8560 | 8550 | 8560 | 8550 | 414 |
| 288 | 20231129 | 144300 | 2867863410 | 8550 | 8540 | 8550 | 8530 | 849 |
| 289 | 20231129 | 144200 | 2860612420 | 8550 | 8570 | 8570 | 8550 | 645 |
| 290 | 20231129 | 144100 | 2855088890 | 8570 | 8550 | 8580 | 8550 | 715 |
| 291 | 20231129 | 144000 | 2848970980 | 8550 | 8590 | 8590 | 8550 | 2864 |
| 292 | 20231129 | 143900 | 2824417430 | 8580 | 8580 | 8580 | 8580 | 566 |
| 293 | 20231129 | 143800 | 2819561150 | 8580 | 8560 | 8580 | 8560 | 318 |
| 294 | 20231129 | 143700 | 2816837400 | 8580 | 8580 | 8580 | 8570 | 324 |
| 295 | 20231129 | 143600 | 2814059680 | 8560 | 8580 | 8580 | 8550 | 3522 |
| 296 | 20231129 | 143500 | 2783908510 | 8570 | 8580 | 8580 | 8570 | 2814 |
| 297 | 20231129 | 143400 | 2759770310 | 8580 | 8600 | 8600 | 8580 | 1381 |
| 298 | 20231129 | 143300 | 2747909200 | 8600 | 8590 | 8600 | 8580 | 1200 |
| 299 | 20231129 | 143200 | 2737605840 | 8580 | 8580 | 8580 | 8580 | 708 |
| 300 | 20231129 | 143100 | 2731531200 | 8570 | 8580 | 8590 | 8570 | 640 |
| 301 | 20231129 | 143000 | 2726040030 | 8580 | 8590 | 8590 | 8580 | 1495 |
| 302 | 20231129 | 142900 | 2713210630 | 8580 | 8600 | 8600 | 8580 | 2748 |
| 303 | 20231129 | 142800 | 2689602930 | 8600 | 8580 | 8600 | 8580 | 2088 |
| 304 | 20231129 | 142700 | 2671666930 | 8580 | 8580 | 8580 | 8570 | 386 |
| 305 | 20231129 | 142600 | 2668355100 | 8580 | 8590 | 8590 | 8570 | 1179 |
| 306 | 20231129 | 142500 | 2658237390 | 8590 | 8560 | 8590 | 8560 | 1422 |
| 307 | 20231129 | 142400 | 2646035800 | 8550 | 8540 | 8550 | 8540 | 471 |
| 308 | 20231129 | 142300 | 2642011100 | 8540 | 8550 | 8550 | 8540 | 231 |
| 309 | 20231129 | 142200 | 2640036960 | 8550 | 8550 | 8550 | 8540 | 310 |
| 310 | 20231129 | 142100 | 2637386470 | 8530 | 8550 | 8560 | 8530 | 1019 |
| 311 | 20231129 | 142000 | 2628679190 | 8550 | 8540 | 8550 | 8540 | 412 |
| 312 | 20231129 | 141900 | 2625160280 | 8540 | 8530 | 8550 | 8530 | 477 |
| 313 | 20231129 | 141800 | 2621085970 | 8530 | 8520 | 8540 | 8520 | 402 |
| 314 | 20231129 | 141700 | 2617655540 | 8520 | 8520 | 8550 | 8520 | 1145 |
| 315 | 20231129 | 141600 | 2607885770 | 8520 | 8510 | 8540 | 8480 | 1357 |
| 316 | 20231129 | 141500 | 2596324810 | 8500 | 8540 | 8540 | 8450 | 5180 |
| 317 | 20231129 | 141400 | 2552304060 | 8540 | 8570 | 8580 | 8530 | 2159 |
| 318 | 20231129 | 141300 | 2533846120 | 8560 | 8590 | 8590 | 8560 | 745 |
| 319 | 20231129 | 141200 | 2527456280 | 8590 | 8590 | 8600 | 8570 | 2588 |
| 320 | 20231129 | 141100 | 2505229730 | 8590 | 8600 | 8610 | 8580 | 687 |
| 321 | 20231129 | 141000 | 2499325120 | 8600 | 8610 | 8620 | 8600 | 1562 |
| 322 | 20231129 | 140900 | 2485874570 | 8610 | 8600 | 8610 | 8580 | 462 |
| 323 | 20231129 | 140800 | 2481898610 | 8600 | 8620 | 8620 | 8580 | 676 |
| 324 | 20231129 | 140700 | 2476086340 | 8600 | 8590 | 8610 | 8570 | 2415 |
| 325 | 20231129 | 140600 | 2455311650 | 8600 | 8580 | 8620 | 8570 | 4792 |
| 326 | 20231129 | 140500 | 2414086880 | 8580 | 8600 | 8600 | 8580 | 851 |
| 327 | 20231129 | 140400 | 2406778450 | 8600 | 8590 | 8600 | 8580 | 701 |
| 328 | 20231129 | 140300 | 2400754930 | 8590 | 8570 | 8590 | 8570 | 1511 |
| 329 | 20231129 | 140200 | 2387799410 | 8570 | 8580 | 8580 | 8560 | 1974 |
| 330 | 20231129 | 140100 | 2370894100 | 8580 | 8600 | 8600 | 8580 | 6862 |
| 331 | 20231129 | 140000 | 2311903330 | 8600 | 8600 | 8620 | 8600 | 3819 |
| 332 | 20231129 | 135900 | 2279023160 | 8600 | 8600 | 8600 | 8580 | 1838 |
| 333 | 20231129 | 135800 | 2263224590 | 8590 | 8580 | 8600 | 8580 | 3703 |
| 334 | 20231129 | 135700 | 2231413020 | 8580 | 8550 | 8580 | 8550 | 5839 |
| 335 | 20231129 | 135600 | 2181394150 | 8540 | 8520 | 8550 | 8520 | 2048 |
| 336 | 20231129 | 135500 | 2163899670 | 8530 | 8530 | 8530 | 8510 | 1949 |
| 337 | 20231129 | 135400 | 2147287960 | 8530 | 8530 | 8530 | 8520 | 942 |
| 338 | 20231129 | 135300 | 2139261170 | 8530 | 8520 | 8550 | 8520 | 2185 |
| 339 | 20231129 | 135200 | 2120618150 | 8520 | 8510 | 8520 | 8490 | 3032 |
| 340 | 20231129 | 135100 | 2094814570 | 8500 | 8510 | 8510 | 8500 | 1252 |
| 341 | 20231129 | 135000 | 2084160660 | 8510 | 8480 | 8510 | 8480 | 27102 |
| 342 | 20231129 | 134900 | 1853813510 | 8480 | 8490 | 8490 | 8480 | 770 |
| 343 | 20231129 | 134800 | 1847280520 | 8490 | 8460 | 8500 | 8460 | 14720 |
| 344 | 20231129 | 134700 | 1722501120 | 8460 | 8450 | 8460 | 8450 | 1323 |
| 345 | 20231129 | 134600 | 1711320480 | 8450 | 8450 | 8460 | 8440 | 451 |
| 346 | 20231129 | 134500 | 1707508760 | 8460 | 8460 | 8460 | 8440 | 270 |
| 347 | 20231129 | 134400 | 1705226670 | 8450 | 8460 | 8460 | 8440 | 485 |
| 348 | 20231129 | 134300 | 1701128500 | 8450 | 8440 | 8450 | 8420 | 3098 |
| 349 | 20231129 | 134200 | 1674962640 | 8450 | 8420 | 8450 | 8420 | 349 |
| 350 | 20231129 | 134100 | 1672017090 | 8420 | 8450 | 8450 | 8420 | 462 |
| 351 | 20231129 | 134000 | 1668116530 | 8450 | 8430 | 8450 | 8430 | 5166 |
| 352 | 20231129 | 133900 | 1624479550 | 8430 | 8440 | 8440 | 8430 | 768 |
| 353 | 20231129 | 133800 | 1618003140 | 8440 | 8430 | 8440 | 8430 | 399 |
| 354 | 20231129 | 133700 | 1614635680 | 8430 | 8430 | 8430 | 8430 | 516 |
| 355 | 20231129 | 133600 | 1610285800 | 8410 | 8450 | 8450 | 8410 | 822 |
| 356 | 20231129 | 133500 | 1603353300 | 8440 | 8440 | 8440 | 8440 | 343 |
| 357 | 20231129 | 133400 | 1600458380 | 8440 | 8440 | 8440 | 8440 | 335 |
| 358 | 20231129 | 133300 | 1597630980 | 8430 | 8430 | 8430 | 8410 | 298 |
| 359 | 20231129 | 133200 | 1595119060 | 8410 | 8430 | 8430 | 8410 | 588 |
| 360 | 20231129 | 133100 | 1590169500 | 8420 | 8440 | 8440 | 8420 | 366 |
| 361 | 20231129 | 133000 | 1587083440 | 8440 | 8450 | 8450 | 8440 | 716 |
| 362 | 20231129 | 132900 | 1581035940 | 8450 | 8450 | 8460 | 8450 | 1366 |
| 363 | 20231129 | 132800 | 1569492410 | 8450 | 8460 | 8460 | 8440 | 1078 |
| 364 | 20231129 | 132700 | 1560381150 | 8460 | 8430 | 8460 | 8430 | 4563 |
| 365 | 20231129 | 132600 | 1521830240 | 8440 | 8420 | 8440 | 8420 | 294 |
| 366 | 20231129 | 132500 | 1519349340 | 8430 | 8420 | 8430 | 8420 | 197 |
| 367 | 20231129 | 132400 | 1517688930 | 8420 | 8420 | 8430 | 8420 | 442 |
| 368 | 20231129 | 132300 | 1513966030 | 8420 | 8410 | 8420 | 8410 | 192 |
| 369 | 20231129 | 132200 | 1512349410 | 8420 | 8410 | 8420 | 8410 | 267 |
| 370 | 20231129 | 132100 | 1510102270 | 8410 | 8400 | 8420 | 8400 | 395 |
| 371 | 20231129 | 132000 | 1506780450 | 8410 | 8420 | 8420 | 8400 | 472 |
| 372 | 20231129 | 131900 | 1502813660 | 8420 | 8410 | 8420 | 8410 | 330 |
| 373 | 20231129 | 131800 | 1500037520 | 8410 | 8410 | 8410 | 8400 | 284 |
| 374 | 20231129 | 131700 | 1497649270 | 8410 | 8410 | 8410 | 8410 | 323 |
| 375 | 20231129 | 131600 | 1494932840 | 8400 | 8420 | 8430 | 8400 | 3278 |
| 376 | 20231129 | 131500 | 1467361090 | 8430 | 8440 | 8440 | 8430 | 1148 |
| 377 | 20231129 | 131400 | 1457682110 | 8440 | 8440 | 8440 | 8430 | 791 |
| 378 | 20231129 | 131300 | 1451006450 | 8440 | 8430 | 8440 | 8430 | 1225 |
| 379 | 20231129 | 131200 | 1440674120 | 8430 | 8440 | 8440 | 8430 | 1594 |
| 380 | 20231129 | 131100 | 1427233860 | 8440 | 8430 | 8450 | 8430 | 3289 |
| 381 | 20231129 | 131000 | 1399479840 | 8430 | 8410 | 8430 | 8410 | 1867 |
| 382 | 20231129 | 130900 | 1383743500 | 8420 | 8420 | 8420 | 8410 | 1260 |
| 383 | 20231129 | 130800 | 1373135190 | 8420 | 8420 | 8420 | 8410 | 647 |
| 384 | 20231129 | 130700 | 1367689550 | 8410 | 8420 | 8420 | 8410 | 1303 |
| 385 | 20231129 | 130600 | 1356730310 | 8420 | 8410 | 8420 | 8400 | 1579 |
| 386 | 20231129 | 130500 | 1343449730 | 8400 | 8400 | 8410 | 8400 | 346 |
| 387 | 20231129 | 130400 | 1340542300 | 8390 | 8400 | 8400 | 8390 | 285 |
| 388 | 20231129 | 130300 | 1338150300 | 8400 | 8400 | 8400 | 8390 | 355 |
| 389 | 20231129 | 130200 | 1335168710 | 8400 | 8390 | 8400 | 8390 | 372 |
| 390 | 20231129 | 130100 | 1332045170 | 8380 | 8390 | 8390 | 8380 | 583 |
| 391 | 20231129 | 130000 | 1327154790 | 8400 | 8400 | 8400 | 8390 | 1292 |
| 392 | 20231129 | 125900 | 1316308890 | 8400 | 8400 | 8410 | 8400 | 980 |
| 393 | 20231129 | 125800 | 1308075500 | 8410 | 8400 | 8420 | 8400 | 5372 |
| 394 | 20231129 | 125700 | 1262869900 | 8400 | 8400 | 8400 | 8390 | 541 |
| 395 | 20231129 | 125600 | 1258325520 | 8400 | 8390 | 8400 | 8390 | 2327 |
| 396 | 20231129 | 125500 | 1238784910 | 8390 | 8390 | 8390 | 8390 | 84 |
| 397 | 20231129 | 125400 | 1238080150 | 8380 | 8390 | 8390 | 8370 | 322 |
| 398 | 20231129 | 125300 | 1235380110 | 8390 | 8390 | 8390 | 8380 | 1810 |
| 399 | 20231129 | 125200 | 1220196820 | 8390 | 8400 | 8400 | 8390 | 238 |
| 400 | 20231129 | 125100 | 1218199460 | 8400 | 8390 | 8400 | 8390 | 7568 |
| 401 | 20231129 | 125000 | 1154673470 | 8380 | 8390 | 8390 | 8380 | 180 |
| 402 | 20231129 | 124900 | 1153164040 | 8390 | 8380 | 8390 | 8370 | 527 |
| 403 | 20231129 | 124800 | 1148746890 | 8380 | 8380 | 8390 | 8380 | 966 |
| 404 | 20231129 | 124700 | 1140649170 | 8380 | 8360 | 8380 | 8360 | 3000 |
| 405 | 20231129 | 124600 | 1115514500 | 8360 | 8360 | 8360 | 8360 | 209 |
| 406 | 20231129 | 124500 | 1113767260 | 8370 | 8360 | 8370 | 8350 | 286 |
| 407 | 20231129 | 124400 | 1111375810 | 8370 | 8370 | 8370 | 8370 | 805 |
| 408 | 20231129 | 124300 | 1104637960 | 8370 | 8370 | 8370 | 8370 | 223 |
| 409 | 20231129 | 124200 | 1102771450 | 8360 | 8370 | 8370 | 8360 | 238 |
| 410 | 20231129 | 124100 | 1100779790 | 8370 | 8370 | 8370 | 8370 | 0 |
| 411 | 20231129 | 124000 | 1100779790 | 8370 | 8360 | 8370 | 8360 | 149 |
| 412 | 20231129 | 123900 | 1099532760 | 8370 | 8370 | 8370 | 8360 | 411 |
| 413 | 20231129 | 123800 | 1096092790 | 8370 | 8360 | 8370 | 8360 | 5058 |
| 414 | 20231129 | 123700 | 1053759180 | 8370 | 8360 | 8370 | 8360 | 147 |
| 415 | 20231129 | 123600 | 1052528870 | 8360 | 8360 | 8360 | 8360 | 620 |
| 416 | 20231129 | 123500 | 1047345670 | 8370 | 8360 | 8370 | 8360 | 92 |
| 417 | 20231129 | 123400 | 1046576370 | 8370 | 8370 | 8370 | 8360 | 354 |
| 418 | 20231129 | 123300 | 1043613450 | 8370 | 8370 | 8370 | 8370 | 43 |
| 419 | 20231129 | 123200 | 1043253540 | 8360 | 8370 | 8370 | 8360 | 152 |
| 420 | 20231129 | 123100 | 1041981440 | 8370 | 8360 | 8370 | 8360 | 215 |
| 421 | 20231129 | 123000 | 1040182110 | 8360 | 8360 | 8360 | 8350 | 409 |
| 422 | 20231129 | 122900 | 1036763210 | 8370 | 8360 | 8370 | 8360 | 366 |
| 423 | 20231129 | 122800 | 1033699960 | 8370 | 8370 | 8370 | 8370 | 564 |
| 424 | 20231129 | 122700 | 1028979280 | 8370 | 8370 | 8370 | 8360 | 250 |
| 425 | 20231129 | 122600 | 1026886860 | 8370 | 8370 | 8370 | 8370 | 1923 |
| 426 | 20231129 | 122500 | 1010791350 | 8370 | 8370 | 8370 | 8360 | 311 |
| 427 | 20231129 | 122400 | 1008188450 | 8360 | 8360 | 8360 | 8350 | 38 |
| 428 | 20231129 | 122300 | 1007870790 | 8360 | 8350 | 8360 | 8350 | 1582 |
| 429 | 20231129 | 122200 | 994649540 | 8350 | 8360 | 8360 | 8350 | 180 |
| 430 | 20231129 | 122100 | 993146460 | 8360 | 8350 | 8360 | 8350 | 188 |
| 431 | 20231129 | 122000 | 991575160 | 8350 | 8340 | 8350 | 8340 | 339 |
| 432 | 20231129 | 121900 | 988745010 | 8340 | 8340 | 8340 | 8340 | 22 |
| 433 | 20231129 | 121800 | 988561530 | 8340 | 8330 | 8340 | 8330 | 224 |
| 434 | 20231129 | 121700 | 986693390 | 8330 | 8330 | 8330 | 8330 | 3 |
| 435 | 20231129 | 121600 | 986668400 | 8330 | 8330 | 8330 | 8330 | 18 |
| 436 | 20231129 | 121500 | 986518460 | 8330 | 8320 | 8330 | 8320 | 481 |
| 437 | 20231129 | 121400 | 982513710 | 8330 | 8330 | 8330 | 8330 | 361 |
| 438 | 20231129 | 121300 | 979506580 | 8330 | 8340 | 8340 | 8330 | 193 |
| 439 | 20231129 | 121200 | 977898020 | 8340 | 8340 | 8350 | 8340 | 298 |
| 440 | 20231129 | 121100 | 975411310 | 8340 | 8350 | 8350 | 8340 | 139 |
| 441 | 20231129 | 121000 | 974251160 | 8350 | 8350 | 8350 | 8350 | 3 |
| 442 | 20231129 | 120900 | 974226110 | 8340 | 8330 | 8340 | 8330 | 347 |
| 443 | 20231129 | 120800 | 971334220 | 8340 | 8340 | 8340 | 8340 | 90 |
| 444 | 20231129 | 120700 | 970583620 | 8340 | 8360 | 8360 | 8340 | 462 |
| 445 | 20231129 | 120600 | 966727280 | 8350 | 8360 | 8360 | 8350 | 87 |
| 446 | 20231129 | 120500 | 966000800 | 8360 | 8350 | 8360 | 8350 | 87 |
| 447 | 20231129 | 120400 | 965273920 | 8350 | 8370 | 8370 | 8350 | 1042 |
| 448 | 20231129 | 120300 | 956561470 | 8370 | 8350 | 8390 | 8350 | 15528 |
| 449 | 20231129 | 120200 | 826590680 | 8350 | 8350 | 8350 | 8350 | 110 |
| 450 | 20231129 | 120100 | 825672180 | 8350 | 8350 | 8350 | 8350 | 243 |
| 451 | 20231129 | 120000 | 823643130 | 8340 | 8350 | 8350 | 8340 | 100 |
| 452 | 20231129 | 115900 | 822808240 | 8350 | 8350 | 8350 | 8350 | 1 |
| 453 | 20231129 | 115800 | 822799890 | 8350 | 8340 | 8350 | 8340 | 193 |
| 454 | 20231129 | 115700 | 821188890 | 8340 | 8340 | 8340 | 8340 | 183 |
| 455 | 20231129 | 115600 | 819662670 | 8340 | 8340 | 8350 | 8340 | 194 |
| 456 | 20231129 | 115500 | 818043330 | 8350 | 8330 | 8350 | 8330 | 62 |
| 457 | 20231129 | 115400 | 817526210 | 8350 | 8340 | 8350 | 8340 | 91 |
| 458 | 20231129 | 115300 | 816767260 | 8340 | 8340 | 8340 | 8340 | 233 |
| 459 | 20231129 | 115200 | 814824040 | 8350 | 8340 | 8350 | 8340 | 250 |
| 460 | 20231129 | 115100 | 812737610 | 8340 | 8340 | 8340 | 8340 | 251 |
| 461 | 20231129 | 115000 | 810644270 | 8340 | 8340 | 8340 | 8340 | 57 |
| 462 | 20231129 | 114900 | 810168890 | 8340 | 8340 | 8350 | 8340 | 628 |
| 463 | 20231129 | 114800 | 804930380 | 8340 | 8350 | 8350 | 8340 | 95 |
| 464 | 20231129 | 114700 | 804137140 | 8350 | 8340 | 8350 | 8340 | 159 |
| 465 | 20231129 | 114600 | 802809700 | 8350 | 8340 | 8350 | 8340 | 196 |
| 466 | 20231129 | 114500 | 801173680 | 8340 | 8340 | 8340 | 8340 | 149 |
| 467 | 20231129 | 114400 | 799931020 | 8340 | 8340 | 8340 | 8340 | 51 |
| 468 | 20231129 | 114300 | 799505680 | 8330 | 8340 | 8340 | 8320 | 449 |
| 469 | 20231129 | 114200 | 795765240 | 8340 | 8330 | 8340 | 8330 | 295 |
| 470 | 20231129 | 114100 | 793305530 | 8330 | 8330 | 8330 | 8330 | 189 |
| 471 | 20231129 | 114000 | 791731160 | 8340 | 8330 | 8340 | 8330 | 177 |
| 472 | 20231129 | 113900 | 790255250 | 8330 | 8330 | 8330 | 8330 | 2 |
| 473 | 20231129 | 113800 | 790238590 | 8330 | 8330 | 8330 | 8330 | 103 |
| 474 | 20231129 | 113700 | 789380600 | 8340 | 8330 | 8340 | 8330 | 151 |
| 475 | 20231129 | 113600 | 788121870 | 8330 | 8320 | 8330 | 8320 | 120 |
| 476 | 20231129 | 113500 | 787122820 | 8320 | 8320 | 8320 | 8320 | 564 |
| 477 | 20231129 | 113400 | 782430340 | 8330 | 8330 | 8330 | 8320 | 547 |
| 478 | 20231129 | 113300 | 777876440 | 8330 | 8330 | 8330 | 8330 | 2 |
| 479 | 20231129 | 113200 | 777859780 | 8340 | 8340 | 8340 | 8340 | 0 |
| 480 | 20231129 | 113100 | 777859780 | 8340 | 8330 | 8340 | 8330 | 408 |
| 481 | 20231129 | 113000 | 774458050 | 8330 | 8330 | 8330 | 8330 | 187 |
| 482 | 20231129 | 112900 | 772900340 | 8330 | 8330 | 8330 | 8330 | 1 |
| 483 | 20231129 | 112800 | 772892010 | 8340 | 8340 | 8340 | 8340 | 395 |
| 484 | 20231129 | 112700 | 769597710 | 8340 | 8340 | 8340 | 8340 | 502 |
| 485 | 20231129 | 112600 | 765411030 | 8340 | 8340 | 8340 | 8340 | 264 |
| 486 | 20231129 | 112500 | 763209270 | 8340 | 8330 | 8350 | 8330 | 259 |
| 487 | 20231129 | 112400 | 761050350 | 8330 | 8330 | 8330 | 8330 | 10 |
| 488 | 20231129 | 112300 | 760967050 | 8350 | 8340 | 8350 | 8340 | 1287 |
| 489 | 20231129 | 112200 | 750223440 | 8340 | 8350 | 8350 | 8340 | 327 |
| 490 | 20231129 | 112100 | 747495760 | 8330 | 8350 | 8350 | 8330 | 580 |
| 491 | 20231129 | 112000 | 742660040 | 8350 | 8350 | 8360 | 8330 | 827 |
| 492 | 20231129 | 111900 | 735760340 | 8340 | 8330 | 8340 | 8330 | 142 |
| 493 | 20231129 | 111800 | 734576700 | 8330 | 8350 | 8350 | 8330 | 492 |
| 494 | 20231129 | 111700 | 730473760 | 8350 | 8350 | 8360 | 8350 | 242 |
| 495 | 20231129 | 111600 | 728451680 | 8350 | 8350 | 8360 | 8350 | 2215 |
| 496 | 20231129 | 111500 | 709956330 | 8360 | 8320 | 8360 | 8320 | 4082 |
| 497 | 20231129 | 111400 | 675897440 | 8320 | 8320 | 8320 | 8320 | 228 |
| 498 | 20231129 | 111300 | 674000480 | 8320 | 8310 | 8320 | 8310 | 433 |
| 499 | 20231129 | 111200 | 670401150 | 8310 | 8310 | 8310 | 8310 | 5 |
| 500 | 20231129 | 111100 | 670359600 | 8310 | 8320 | 8320 | 8310 | 381 |
| 501 | 20231129 | 111000 | 667191680 | 8310 | 8310 | 8310 | 8310 | 0 |
| 502 | 20231129 | 110900 | 667191680 | 8310 | 8310 | 8310 | 8310 | 0 |
| 503 | 20231129 | 110800 | 667191680 | 8310 | 8320 | 8320 | 8310 | 282 |
| 504 | 20231129 | 110700 | 664847430 | 8320 | 8320 | 8320 | 8320 | 4 |
| 505 | 20231129 | 110600 | 664814150 | 8310 | 8310 | 8310 | 8310 | 313 |
| 506 | 20231129 | 110500 | 662213120 | 8320 | 8310 | 8320 | 8310 | 186 |
| 507 | 20231129 | 110400 | 660666000 | 8310 | 8320 | 8320 | 8310 | 769 |
| 508 | 20231129 | 110300 | 654271920 | 8320 | 8310 | 8320 | 8310 | 388 |
| 509 | 20231129 | 110200 | 651044260 | 8320 | 8310 | 8320 | 8310 | 359 |
| 510 | 20231129 | 110100 | 648060960 | 8310 | 8310 | 8310 | 8310 | 0 |
| 511 | 20231129 | 110000 | 648060960 | 8310 | 8310 | 8310 | 8310 | 90 |
| 512 | 20231129 | 105900 | 647313060 | 8310 | 8310 | 8310 | 8280 | 2009 |
| 513 | 20231129 | 105800 | 630677420 | 8300 | 8300 | 8300 | 8300 | 72 |
| 514 | 20231129 | 105700 | 630079820 | 8310 | 8310 | 8320 | 8310 | 1587 |
| 515 | 20231129 | 105600 | 616890470 | 8310 | 8290 | 8310 | 8290 | 1252 |
| 516 | 20231129 | 105500 | 606498820 | 8310 | 8300 | 8330 | 8300 | 7345 |
| 517 | 20231129 | 105400 | 545450670 | 8290 | 8290 | 8290 | 8290 | 21 |
| 518 | 20231129 | 105300 | 545276580 | 8300 | 8300 | 8300 | 8300 | 126 |
| 519 | 20231129 | 105200 | 544230780 | 8290 | 8290 | 8290 | 8290 | 59 |
| 520 | 20231129 | 105100 | 543741670 | 8280 | 8280 | 8280 | 8280 | 500 |
| 521 | 20231129 | 105000 | 539601670 | 8280 | 8290 | 8290 | 8280 | 880 |
| 522 | 20231129 | 104900 | 532313250 | 8290 | 8290 | 8290 | 8290 | 139 |
| 523 | 20231129 | 104800 | 531160940 | 8280 | 8280 | 8280 | 8280 | 159 |
| 524 | 20231129 | 104700 | 529844420 | 8280 | 8290 | 8290 | 8280 | 618 |
| 525 | 20231129 | 104600 | 524725520 | 8290 | 8290 | 8300 | 8290 | 479 |
| 526 | 20231129 | 104500 | 520753230 | 8290 | 8290 | 8290 | 8290 | 2 |
| 527 | 20231129 | 104400 | 520736650 | 8300 | 8290 | 8300 | 8290 | 154 |
| 528 | 20231129 | 104300 | 519459830 | 8280 | 8280 | 8280 | 8280 | 0 |
| 529 | 20231129 | 104200 | 519459830 | 8280 | 8300 | 8300 | 8280 | 323 |
| 530 | 20231129 | 104100 | 516781460 | 8300 | 8290 | 8300 | 8290 | 142 |
| 531 | 20231129 | 104000 | 515602900 | 8300 | 8310 | 8320 | 8300 | 543 |
| 532 | 20231129 | 103900 | 511091600 | 8310 | 8310 | 8320 | 8310 | 55 |
| 533 | 20231129 | 103800 | 510634430 | 8320 | 8310 | 8320 | 8310 | 161 |
| 534 | 20231129 | 103700 | 509295610 | 8300 | 8290 | 8300 | 8290 | 115 |
| 535 | 20231129 | 103600 | 508342110 | 8290 | 8310 | 8310 | 8290 | 442 |
| 536 | 20231129 | 103500 | 504672970 | 8300 | 8300 | 8300 | 8290 | 718 |
| 537 | 20231129 | 103400 | 498713820 | 8300 | 8300 | 8300 | 8300 | 22 |
| 538 | 20231129 | 103300 | 498531220 | 8320 | 8310 | 8320 | 8310 | 690 |
| 539 | 20231129 | 103200 | 492790560 | 8320 | 8300 | 8320 | 8300 | 313 |
| 540 | 20231129 | 103100 | 490188390 | 8300 | 8310 | 8330 | 8300 | 1410 |
| 541 | 20231129 | 103000 | 478462220 | 8320 | 8310 | 8320 | 8300 | 526 |
| 542 | 20231129 | 102900 | 474091200 | 8300 | 8290 | 8300 | 8290 | 577 |
| 543 | 20231129 | 102800 | 469305630 | 8280 | 8270 | 8280 | 8270 | 420 |
| 544 | 20231129 | 102700 | 465828060 | 8270 | 8280 | 8280 | 8270 | 331 |
| 545 | 20231129 | 102600 | 463087390 | 8280 | 8270 | 8280 | 8270 | 344 |
| 546 | 20231129 | 102500 | 460241370 | 8270 | 8280 | 8290 | 8270 | 1316 |
| 547 | 20231129 | 102400 | 449348160 | 8290 | 8310 | 8320 | 8290 | 1114 |
| 548 | 20231129 | 102300 | 440100630 | 8310 | 8300 | 8310 | 8300 | 1454 |
| 549 | 20231129 | 102200 | 428027920 | 8310 | 8300 | 8310 | 8300 | 2369 |
| 550 | 20231129 | 102100 | 408352010 | 8290 | 8290 | 8290 | 8290 | 289 |
| 551 | 20231129 | 102000 | 405956200 | 8280 | 8270 | 8280 | 8270 | 937 |
| 552 | 20231129 | 101900 | 398199640 | 8270 | 8260 | 8270 | 8260 | 568 |
| 553 | 20231129 | 101800 | 393507890 | 8230 | 8270 | 8270 | 8230 | 2184 |
| 554 | 20231129 | 101700 | 375488320 | 8250 | 8260 | 8260 | 8250 | 150 |
| 555 | 20231129 | 101600 | 374249960 | 8250 | 8250 | 8250 | 8250 | 119 |
| 556 | 20231129 | 101500 | 373268210 | 8240 | 8240 | 8240 | 8240 | 2 |
| 557 | 20231129 | 101400 | 373251730 | 8250 | 8260 | 8260 | 8250 | 29 |
| 558 | 20231129 | 101300 | 373012410 | 8260 | 8250 | 8260 | 8250 | 142 |
| 559 | 20231129 | 101200 | 371839520 | 8260 | 8260 | 8260 | 8260 | 50 |
| 560 | 20231129 | 101100 | 371426520 | 8260 | 8270 | 8270 | 8250 | 229 |
| 561 | 20231129 | 101000 | 369535220 | 8270 | 8270 | 8270 | 8270 | 371 |
| 562 | 20231129 | 100900 | 366467050 | 8260 | 8260 | 8260 | 8260 | 107 |
| 563 | 20231129 | 100800 | 365583230 | 8270 | 8260 | 8270 | 8260 | 26 |
| 564 | 20231129 | 100700 | 365368310 | 8260 | 8260 | 8260 | 8250 | 298 |
| 565 | 20231129 | 100600 | 362907830 | 8250 | 8260 | 8260 | 8250 | 814 |
| 566 | 20231129 | 100500 | 356186760 | 8280 | 8260 | 8280 | 8260 | 155 |
| 567 | 20231129 | 100400 | 354904880 | 8270 | 8270 | 8270 | 8270 | 544 |
| 568 | 20231129 | 100300 | 350406000 | 8270 | 8250 | 8270 | 8250 | 493 |
| 569 | 20231129 | 100200 | 346334700 | 8250 | 8250 | 8250 | 8250 | 189 |
| 570 | 20231129 | 100100 | 344775450 | 8230 | 8230 | 8230 | 8230 | 5 |
| 571 | 20231129 | 100000 | 344734300 | 8230 | 8220 | 8230 | 8220 | 30 |
| 572 | 20231129 | 095900 | 344487460 | 8230 | 8230 | 8240 | 8210 | 256 |
| 573 | 20231129 | 095800 | 342379220 | 8230 | 8230 | 8230 | 8230 | 34 |
| 574 | 20231129 | 095700 | 342099400 | 8230 | 8220 | 8230 | 8210 | 731 |
| 575 | 20231129 | 095600 | 336088110 | 8220 | 8210 | 8220 | 8210 | 46 |
| 576 | 20231129 | 095500 | 335710330 | 8210 | 8220 | 8220 | 8210 | 59 |
| 577 | 20231129 | 095400 | 335225470 | 8230 | 8230 | 8230 | 8220 | 598 |
| 578 | 20231129 | 095300 | 330306640 | 8250 | 8270 | 8270 | 8250 | 1738 |
| 579 | 20231129 | 095200 | 315955060 | 8270 | 8280 | 8280 | 8270 | 74 |
| 580 | 20231129 | 095100 | 315342350 | 8280 | 8270 | 8280 | 8270 | 267 |
| 581 | 20231129 | 095000 | 313132770 | 8270 | 8270 | 8270 | 8270 | 5 |
| 582 | 20231129 | 094900 | 313091420 | 8280 | 8280 | 8280 | 8280 | 1 |
| 583 | 20231129 | 094800 | 313083140 | 8270 | 8230 | 8270 | 8230 | 1645 |
| 584 | 20231129 | 094700 | 299518010 | 8230 | 8230 | 8230 | 8230 | 290 |
| 585 | 20231129 | 094600 | 297131310 | 8240 | 8250 | 8250 | 8240 | 653 |
| 586 | 20231129 | 094500 | 291749250 | 8250 | 8250 | 8250 | 8250 | 4 |
| 587 | 20231129 | 094400 | 291716250 | 8240 | 8270 | 8270 | 8240 | 3882 |
| 588 | 20231129 | 094300 | 259650530 | 8270 | 8270 | 8270 | 8270 | 103 |
| 589 | 20231129 | 094200 | 258798720 | 8300 | 8270 | 8300 | 8270 | 2209 |
| 590 | 20231129 | 094100 | 240471340 | 8270 | 8270 | 8270 | 8270 | 925 |
| 591 | 20231129 | 094000 | 232821590 | 8270 | 8270 | 8270 | 8270 | 10 |
| 592 | 20231129 | 093900 | 232738890 | 8260 | 8270 | 8280 | 8260 | 719 |
| 593 | 20231129 | 093800 | 226793960 | 8270 | 8240 | 8270 | 8240 | 217 |
| 594 | 20231129 | 093700 | 225002330 | 8240 | 8240 | 8240 | 8230 | 302 |
| 595 | 20231129 | 093600 | 222513910 | 8240 | 8250 | 8250 | 8240 | 684 |
| 596 | 20231129 | 093500 | 216872960 | 8260 | 8260 | 8260 | 8260 | 15 |
| 597 | 20231129 | 093400 | 216749060 | 8270 | 8280 | 8280 | 8270 | 1016 |
| 598 | 20231129 | 093300 | 208341380 | 8280 | 8250 | 8290 | 8250 | 1209 |
| 599 | 20231129 | 093200 | 198346030 | 8250 | 8260 | 8260 | 8250 | 47 |
| 600 | 20231129 | 093100 | 197958240 | 8250 | 8250 | 8250 | 8240 | 166 |
| 601 | 20231129 | 093000 | 196589270 | 8250 | 8250 | 8250 | 8250 | 10 |
| 602 | 20231129 | 092900 | 196506770 | 8250 | 8250 | 8250 | 8250 | 190 |
| 603 | 20231129 | 092800 | 194939270 | 8260 | 8250 | 8260 | 8250 | 922 |
| 604 | 20231129 | 092700 | 187327020 | 8240 | 8240 | 8240 | 8240 | 0 |
| 605 | 20231129 | 092600 | 187327020 | 8240 | 8240 | 8240 | 8240 | 263 |
| 606 | 20231129 | 092500 | 185159900 | 8240 | 8240 | 8240 | 8240 | 118 |
| 607 | 20231129 | 092400 | 184187580 | 8240 | 8240 | 8240 | 8240 | 28 |
| 608 | 20231129 | 092300 | 183956860 | 8270 | 8230 | 8270 | 8230 | 2326 |
| 609 | 20231129 | 092200 | 164757980 | 8250 | 8240 | 8250 | 8240 | 1386 |
| 610 | 20231129 | 092100 | 153324030 | 8230 | 8240 | 8250 | 8230 | 387 |
| 611 | 20231129 | 092000 | 150135600 | 8230 | 8230 | 8230 | 8230 | 16 |
| 612 | 20231129 | 091900 | 150003920 | 8230 | 8220 | 8240 | 8220 | 635 |
| 613 | 20231129 | 091800 | 144776940 | 8230 | 8190 | 8230 | 8190 | 1591 |
| 614 | 20231129 | 091700 | 131709410 | 8170 | 8170 | 8170 | 8170 | 159 |
| 615 | 20231129 | 091600 | 130410380 | 8160 | 8160 | 8160 | 8160 | 100 |
| 616 | 20231129 | 091500 | 129594380 | 8160 | 8110 | 8160 | 8110 | 1185 |
| 617 | 20231129 | 091400 | 119947360 | 8090 | 8120 | 8150 | 8090 | 169 |
| 618 | 20231129 | 091300 | 118576760 | 8100 | 8150 | 8150 | 8100 | 10096 |
| 619 | 20231129 | 091200 | 36707740 | 8150 | 8150 | 8160 | 8130 | 559 |
| 620 | 20231129 | 091100 | 32154090 | 8150 | 8150 | 8150 | 8150 | 2 |
| 621 | 20231129 | 091000 | 32137790 | 8160 | 8150 | 8160 | 8150 | 41 |
| 622 | 20231129 | 090900 | 31803370 | 8150 | 8150 | 8160 | 8150 | 187 |
| 623 | 20231129 | 090800 | 30277940 | 8150 | 8160 | 8160 | 8150 | 22 |
| 624 | 20231129 | 090700 | 30098570 | 8150 | 8140 | 8150 | 8130 | 427 |
| 625 | 20231129 | 090600 | 26620420 | 8140 | 8130 | 8140 | 8130 | 21 |
| 626 | 20231129 | 090500 | 26449660 | 8140 | 8150 | 8150 | 8140 | 38 |
| 627 | 20231129 | 090400 | 26140240 | 8170 | 8110 | 8170 | 8110 | 1068 |
| 628 | 20231129 | 090300 | 17457920 | 8110 | 8120 | 8120 | 8110 | 265 |
| 629 | 20231129 | 090200 | 15307560 | 8120 | 8160 | 8160 | 8120 | 94 |
| 630 | 20231129 | 090100 | 14543270 | 8170 | 8180 | 8200 | 8100 | 699 |
| 631 | 20231129 | 090000 | 8844570 | 8190 | 8200 | 8200 | 8190 | 1079 |