33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 3 | 20231129 | 192400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20231129 | 192300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20231129 | 192200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20231129 | 192100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20231129 | 192000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20231129 | 191900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20231129 | 191800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20231129 | 191700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20231129 | 191600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20231129 | 191500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20231129 | 191400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20231129 | 191300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20231129 | 191200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20231129 | 191100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20231129 | 191000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20231129 | 190900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20231129 | 190800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20231129 | 190700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20231129 | 190600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20231129 | 190500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20231129 | 190400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20231129 | 190300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20231129 | 190200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20231129 | 190100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20231129 | 190000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20231129 | 185900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20231129 | 185800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20231129 | 185700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20231129 | 185600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20231129 | 185500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 33 | 20231129 | 185400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20231129 | 185300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20231129 | 185200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20231129 | 185100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20231129 | 185000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20231129 | 184900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20231129 | 184800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20231129 | 184700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20231129 | 184600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20231129 | 184500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20231129 | 184400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20231129 | 184300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20231129 | 184200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20231129 | 184100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20231129 | 184000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20231129 | 183900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20231129 | 183800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20231129 | 183700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20231129 | 183600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20231129 | 183500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20231129 | 183400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20231129 | 183300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20231129 | 183200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20231129 | 183100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20231129 | 183000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20231129 | 182900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20231129 | 182800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20231129 | 182700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20231129 | 182600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20231129 | 182500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 63 | 20231129 | 182400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20231129 | 182300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20231129 | 182200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20231129 | 182100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20231129 | 182000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20231129 | 181900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20231129 | 181800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20231129 | 181700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20231129 | 181600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20231129 | 181500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20231129 | 181400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20231129 | 181300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20231129 | 181200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20231129 | 181100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20231129 | 181000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20231129 | 180900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20231129 | 180800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20231129 | 180700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20231129 | 180600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20231129 | 180500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20231129 | 180400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20231129 | 180300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20231129 | 180200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20231129 | 180100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20231129 | 180000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20231129 | 175900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20231129 | 175800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20231129 | 175700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20231129 | 175600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20231129 | 175500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 93 | 20231129 | 175400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20231129 | 175300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20231129 | 175200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20231129 | 175100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20231129 | 175000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20231129 | 174900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20231129 | 174800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20231129 | 174700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20231129 | 174600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20231129 | 174500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20231129 | 174400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20231129 | 174300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20231129 | 174200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20231129 | 174100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20231129 | 174000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20231129 | 173900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20231129 | 173800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20231129 | 173700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20231129 | 173600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20231129 | 173500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20231129 | 173400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20231129 | 173300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20231129 | 173200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20231129 | 173100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20231129 | 173000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20231129 | 172900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20231129 | 172800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20231129 | 172700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20231129 | 172600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20231129 | 172500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 123 | 20231129 | 172400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20231129 | 172300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20231129 | 172200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20231129 | 172100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20231129 | 172000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20231129 | 171900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20231129 | 171800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20231129 | 171700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20231129 | 171600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20231129 | 171500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20231129 | 171400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20231129 | 171300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20231129 | 171200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20231129 | 171100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20231129 | 171000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20231129 | 170900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20231129 | 170800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20231129 | 170700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20231129 | 170600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20231129 | 170500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20231129 | 170400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20231129 | 170300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20231129 | 170200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20231129 | 170100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20231129 | 170000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20231129 | 165900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20231129 | 165800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20231129 | 165700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20231129 | 165600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20231129 | 165500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 153 | 20231129 | 165400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20231129 | 165300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20231129 | 165200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20231129 | 165100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20231129 | 165000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20231129 | 164900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20231129 | 164800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20231129 | 164700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20231129 | 164600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20231129 | 164500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20231129 | 164400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20231129 | 164300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20231129 | 164200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20231129 | 164100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20231129 | 164000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20231129 | 163900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20231129 | 163800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20231129 | 163700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20231129 | 163600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20231129 | 163500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20231129 | 163400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20231129 | 163300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20231129 | 163200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20231129 | 163100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20231129 | 163000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20231129 | 162900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20231129 | 162800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20231129 | 162700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20231129 | 162600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20231129 | 162500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 183 | 20231129 | 162400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20231129 | 162300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20231129 | 162200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20231129 | 162100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20231129 | 162000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20231129 | 161900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20231129 | 161800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20231129 | 161700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20231129 | 161600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20231129 | 161500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20231129 | 161400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20231129 | 161300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20231129 | 161200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20231129 | 161100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20231129 | 161000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20231129 | 160900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20231129 | 160800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20231129 | 160700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20231129 | 160600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20231129 | 160500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20231129 | 160400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20231129 | 160300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20231129 | 160200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20231129 | 160100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20231129 | 160000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20231129 | 155900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20231129 | 155800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20231129 | 155700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20231129 | 155600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20231129 | 155500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 213 | 20231129 | 155400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20231129 | 155300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20231129 | 155200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20231129 | 155100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20231129 | 155000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20231129 | 154900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20231129 | 154800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20231129 | 154700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20231129 | 154600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 222 | 20231129 | 154500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 223 | 20231129 | 154400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 224 | 20231129 | 154300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 225 | 20231129 | 154200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 226 | 20231129 | 154100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 227 | 20231129 | 154000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 228 | 20231129 | 153900 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 229 | 20231129 | 153800 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 230 | 20231129 | 153700 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 231 | 20231129 | 153600 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 232 | 20231129 | 153500 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 233 | 20231129 | 153400 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 234 | 20231129 | 153300 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 235 | 20231129 | 153200 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 236 | 20231129 | 153100 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 0 |
| 237 | 20231129 | 153000 | 1924330510 | 16350 | 16350 | 16350 | 16350 | 573 |
| 238 | 20231129 | 152900 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 239 | 20231129 | 152800 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 240 | 20231129 | 152700 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 241 | 20231129 | 152600 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 242 | 20231129 | 152500 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 243 | 20231129 | 152400 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 244 | 20231129 | 152300 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 245 | 20231129 | 152200 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 246 | 20231129 | 152100 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 247 | 20231129 | 152000 | 1914961960 | 16370 | 16370 | 16370 | 16370 | 0 |
| 248 | 20231129 | 151900 | 1914961960 | 16370 | 16390 | 16390 | 16370 | 88 |
| 249 | 20231129 | 151800 | 1913520860 | 16390 | 16390 | 16390 | 16390 | 10 |
| 250 | 20231129 | 151700 | 1913356960 | 16400 | 16390 | 16400 | 16390 | 51 |
| 251 | 20231129 | 151600 | 1912521060 | 16390 | 16400 | 16400 | 16390 | 15 |
| 252 | 20231129 | 151500 | 1912275110 | 16380 | 16390 | 16390 | 16380 | 100 |
| 253 | 20231129 | 151400 | 1910636980 | 16390 | 16390 | 16390 | 16390 | 15 |
| 254 | 20231129 | 151300 | 1910391130 | 16390 | 16390 | 16390 | 16390 | 233 |
| 255 | 20231129 | 151200 | 1906572260 | 16390 | 16390 | 16390 | 16390 | 100 |
| 256 | 20231129 | 151100 | 1904933260 | 16390 | 16390 | 16390 | 16390 | 0 |
| 257 | 20231129 | 151000 | 1904933260 | 16390 | 16390 | 16390 | 16390 | 500 |
| 258 | 20231129 | 150900 | 1896738260 | 16390 | 16390 | 16390 | 16390 | 4 |
| 259 | 20231129 | 150800 | 1896672700 | 16390 | 16390 | 16390 | 16390 | 0 |
| 260 | 20231129 | 150700 | 1896672700 | 16390 | 16380 | 16390 | 16380 | 513 |
| 261 | 20231129 | 150600 | 1888266150 | 16360 | 16360 | 16360 | 16360 | 490 |
| 262 | 20231129 | 150500 | 1880249750 | 16370 | 16360 | 16370 | 16360 | 90 |
| 263 | 20231129 | 150400 | 1878777250 | 16370 | 16360 | 16370 | 16360 | 60 |
| 264 | 20231129 | 150300 | 1877795550 | 16370 | 16370 | 16370 | 16370 | 106 |
| 265 | 20231129 | 150200 | 1876060330 | 16380 | 16380 | 16380 | 16380 | 1 |
| 266 | 20231129 | 150100 | 1876043950 | 16380 | 16380 | 16380 | 16380 | 54 |
| 267 | 20231129 | 150000 | 1875159430 | 16380 | 16350 | 16380 | 16350 | 408 |
| 268 | 20231129 | 145900 | 1868484540 | 16350 | 16350 | 16350 | 16350 | 0 |
| 269 | 20231129 | 145800 | 1868484540 | 16350 | 16360 | 16360 | 16350 | 35 |
| 270 | 20231129 | 145700 | 1867912260 | 16360 | 16360 | 16360 | 16360 | 103 |
| 271 | 20231129 | 145600 | 1866227180 | 16360 | 16360 | 16360 | 16360 | 26 |
| 272 | 20231129 | 145500 | 1865801820 | 16350 | 16340 | 16350 | 16340 | 35 |
| 273 | 20231129 | 145400 | 1865229670 | 16340 | 16340 | 16340 | 16340 | 5 |
| 274 | 20231129 | 145300 | 1865147970 | 16340 | 16340 | 16340 | 16340 | 10 |
| 275 | 20231129 | 145200 | 1864984570 | 16340 | 16340 | 16340 | 16340 | 42 |
| 276 | 20231129 | 145100 | 1864298290 | 16330 | 16340 | 16340 | 16330 | 84 |
| 277 | 20231129 | 145000 | 1862925820 | 16340 | 16330 | 16340 | 16330 | 23 |
| 278 | 20231129 | 144900 | 1862550210 | 16330 | 16350 | 16350 | 16330 | 142 |
| 279 | 20231129 | 144800 | 1860230010 | 16340 | 16330 | 16340 | 16330 | 15 |
| 280 | 20231129 | 144700 | 1859985000 | 16330 | 16310 | 16330 | 16310 | 61 |
| 281 | 20231129 | 144600 | 1858989380 | 16310 | 16310 | 16310 | 16310 | 41 |
| 282 | 20231129 | 144500 | 1858320670 | 16320 | 16320 | 16320 | 16320 | 111 |
| 283 | 20231129 | 144400 | 1856509150 | 16310 | 16300 | 16310 | 16300 | 1694 |
| 284 | 20231129 | 144300 | 1828880120 | 16300 | 16300 | 16300 | 16300 | 51 |
| 285 | 20231129 | 144200 | 1828048820 | 16300 | 16300 | 16300 | 16300 | 9 |
| 286 | 20231129 | 144100 | 1827902120 | 16300 | 16300 | 16300 | 16300 | 11 |
| 287 | 20231129 | 144000 | 1827722820 | 16300 | 16310 | 16310 | 16300 | 101 |
| 288 | 20231129 | 143900 | 1826076120 | 16310 | 16300 | 16310 | 16290 | 117 |
| 289 | 20231129 | 143800 | 1824168910 | 16290 | 16290 | 16290 | 16290 | 281 |
| 290 | 20231129 | 143700 | 1819591420 | 16300 | 16290 | 16300 | 16290 | 128 |
| 291 | 20231129 | 143600 | 1817506130 | 16300 | 16290 | 16300 | 16290 | 121 |
| 292 | 20231129 | 143500 | 1815534740 | 16290 | 16310 | 16310 | 16290 | 2269 |
| 293 | 20231129 | 143400 | 1778547160 | 16310 | 16330 | 16330 | 16310 | 227 |
| 294 | 20231129 | 143300 | 1774842450 | 16330 | 16320 | 16330 | 16320 | 236 |
| 295 | 20231129 | 143200 | 1770990810 | 16320 | 16330 | 16330 | 16320 | 358 |
| 296 | 20231129 | 143100 | 1765145670 | 16320 | 16330 | 16330 | 16320 | 51 |
| 297 | 20231129 | 143000 | 1764312950 | 16330 | 16330 | 16330 | 16330 | 15 |
| 298 | 20231129 | 142900 | 1764068000 | 16330 | 16330 | 16330 | 16330 | 44 |
| 299 | 20231129 | 142800 | 1763349480 | 16320 | 16320 | 16320 | 16320 | 112 |
| 300 | 20231129 | 142700 | 1761521640 | 16320 | 16320 | 16320 | 16320 | 32 |
| 301 | 20231129 | 142600 | 1760999400 | 16330 | 16330 | 16340 | 16320 | 152 |
| 302 | 20231129 | 142500 | 1758517040 | 16330 | 16330 | 16330 | 16320 | 132 |
| 303 | 20231129 | 142400 | 1756361530 | 16330 | 16330 | 16330 | 16330 | 115 |
| 304 | 20231129 | 142300 | 1754483580 | 16330 | 16340 | 16340 | 16330 | 39 |
| 305 | 20231129 | 142200 | 1753846380 | 16340 | 16350 | 16360 | 16340 | 106 |
| 306 | 20231129 | 142100 | 1752114310 | 16340 | 16350 | 16350 | 16340 | 117 |
| 307 | 20231129 | 142000 | 1750202010 | 16360 | 16370 | 16370 | 16360 | 245 |
| 308 | 20231129 | 141900 | 1746192090 | 16370 | 16370 | 16370 | 16370 | 152 |
| 309 | 20231129 | 141800 | 1743703850 | 16370 | 16380 | 16380 | 16370 | 7 |
| 310 | 20231129 | 141700 | 1743589250 | 16380 | 16370 | 16380 | 16370 | 11 |
| 311 | 20231129 | 141600 | 1743409130 | 16370 | 16370 | 16370 | 16370 | 52 |
| 312 | 20231129 | 141500 | 1742557890 | 16370 | 16370 | 16380 | 16370 | 116 |
| 313 | 20231129 | 141400 | 1740658960 | 16370 | 16380 | 16380 | 16370 | 95 |
| 314 | 20231129 | 141300 | 1739103500 | 16380 | 16400 | 16400 | 16380 | 215 |
| 315 | 20231129 | 141200 | 1735578720 | 16400 | 16420 | 16420 | 16400 | 255 |
| 316 | 20231129 | 141100 | 1731393760 | 16420 | 16420 | 16420 | 16420 | 6 |
| 317 | 20231129 | 141000 | 1731295240 | 16420 | 16430 | 16430 | 16420 | 401 |
| 318 | 20231129 | 140900 | 1724707310 | 16430 | 16430 | 16430 | 16430 | 299 |
| 319 | 20231129 | 140800 | 1719794740 | 16430 | 16430 | 16430 | 16430 | 49 |
| 320 | 20231129 | 140700 | 1718989670 | 16430 | 16400 | 16430 | 16400 | 996 |
| 321 | 20231129 | 140600 | 1702647330 | 16400 | 16360 | 16400 | 16360 | 1056 |
| 322 | 20231129 | 140500 | 1685331090 | 16360 | 16360 | 16360 | 16360 | 6 |
| 323 | 20231129 | 140400 | 1685232930 | 16360 | 16360 | 16360 | 16360 | 20 |
| 324 | 20231129 | 140300 | 1684905730 | 16360 | 16350 | 16360 | 16350 | 314 |
| 325 | 20231129 | 140200 | 1679769030 | 16350 | 16350 | 16350 | 16340 | 10 |
| 326 | 20231129 | 140100 | 1679605590 | 16350 | 16350 | 16360 | 16350 | 256 |
| 327 | 20231129 | 140000 | 1675419820 | 16360 | 16370 | 16370 | 16360 | 31 |
| 328 | 20231129 | 135900 | 1674912650 | 16390 | 16370 | 16390 | 16370 | 159 |
| 329 | 20231129 | 135800 | 1672306950 | 16370 | 16360 | 16380 | 16360 | 127 |
| 330 | 20231129 | 135700 | 1670228930 | 16380 | 16360 | 16390 | 16360 | 289 |
| 331 | 20231129 | 135600 | 1665494730 | 16360 | 16360 | 16360 | 16360 | 6 |
| 332 | 20231129 | 135500 | 1665396570 | 16350 | 16340 | 16350 | 16340 | 58 |
| 333 | 20231129 | 135400 | 1664448700 | 16340 | 16340 | 16340 | 16340 | 6 |
| 334 | 20231129 | 135300 | 1664350660 | 16360 | 16350 | 16360 | 16350 | 202 |
| 335 | 20231129 | 135200 | 1661046050 | 16330 | 16320 | 16330 | 16320 | 73 |
| 336 | 20231129 | 135100 | 1659853970 | 16310 | 16300 | 16320 | 16300 | 60 |
| 337 | 20231129 | 135000 | 1658875410 | 16310 | 16340 | 16340 | 16300 | 2065 |
| 338 | 20231129 | 134900 | 1625181200 | 16340 | 16320 | 16340 | 16320 | 30 |
| 339 | 20231129 | 134800 | 1624691430 | 16320 | 16330 | 16340 | 16320 | 1101 |
| 340 | 20231129 | 134700 | 1606715170 | 16330 | 16340 | 16340 | 16330 | 127 |
| 341 | 20231129 | 134600 | 1604640270 | 16340 | 16330 | 16340 | 16330 | 31 |
| 342 | 20231129 | 134500 | 1604133780 | 16340 | 16330 | 16340 | 16330 | 83 |
| 343 | 20231129 | 134400 | 1602777690 | 16330 | 16330 | 16340 | 16330 | 253 |
| 344 | 20231129 | 134300 | 1598646190 | 16330 | 16320 | 16370 | 16320 | 124 |
| 345 | 20231129 | 134200 | 1596620060 | 16320 | 16330 | 16330 | 16320 | 135 |
| 346 | 20231129 | 134100 | 1594415650 | 16320 | 16320 | 16330 | 16320 | 69 |
| 347 | 20231129 | 134000 | 1593289260 | 16320 | 16350 | 16350 | 16310 | 1221 |
| 348 | 20231129 | 133900 | 1573336550 | 16350 | 16340 | 16360 | 16340 | 178 |
| 349 | 20231129 | 133800 | 1570426520 | 16340 | 16350 | 16350 | 16340 | 125 |
| 350 | 20231129 | 133700 | 1568382980 | 16350 | 16370 | 16370 | 16350 | 94 |
| 351 | 20231129 | 133600 | 1566845230 | 16370 | 16400 | 16400 | 16370 | 1270 |
| 352 | 20231129 | 133500 | 1546024200 | 16400 | 16400 | 16400 | 16400 | 42 |
| 353 | 20231129 | 133400 | 1545335400 | 16400 | 16400 | 16400 | 16400 | 108 |
| 354 | 20231129 | 133300 | 1543564200 | 16400 | 16410 | 16410 | 16400 | 146 |
| 355 | 20231129 | 133200 | 1541169130 | 16410 | 16420 | 16420 | 16410 | 20 |
| 356 | 20231129 | 133100 | 1540840890 | 16420 | 16410 | 16420 | 16410 | 385 |
| 357 | 20231129 | 133000 | 1534523030 | 16410 | 16410 | 16430 | 16410 | 114 |
| 358 | 20231129 | 132900 | 1532650960 | 16410 | 16410 | 16410 | 16410 | 263 |
| 359 | 20231129 | 132800 | 1528335130 | 16410 | 16420 | 16420 | 16410 | 301 |
| 360 | 20231129 | 132700 | 1523392720 | 16420 | 16420 | 16430 | 16420 | 78 |
| 361 | 20231129 | 132600 | 1522111950 | 16420 | 16430 | 16430 | 16420 | 55 |
| 362 | 20231129 | 132500 | 1521208550 | 16430 | 16440 | 16440 | 16430 | 324 |
| 363 | 20231129 | 132400 | 1515884310 | 16440 | 16430 | 16440 | 16430 | 56 |
| 364 | 20231129 | 132300 | 1514964090 | 16430 | 16420 | 16470 | 16410 | 246 |
| 365 | 20231129 | 132200 | 1510921720 | 16420 | 16410 | 16420 | 16410 | 119 |
| 366 | 20231129 | 132100 | 1508968900 | 16420 | 16420 | 16430 | 16410 | 763 |
| 367 | 20231129 | 132000 | 1496438490 | 16410 | 16430 | 16430 | 16410 | 712 |
| 368 | 20231129 | 131900 | 1484747150 | 16430 | 16440 | 16440 | 16430 | 902 |
| 369 | 20231129 | 131800 | 1469918440 | 16440 | 16430 | 16440 | 16430 | 237 |
| 370 | 20231129 | 131700 | 1466022970 | 16430 | 16460 | 16460 | 16430 | 957 |
| 371 | 20231129 | 131600 | 1450285440 | 16460 | 16460 | 16470 | 16450 | 183 |
| 372 | 20231129 | 131500 | 1447274600 | 16450 | 16450 | 16460 | 16450 | 197 |
| 373 | 20231129 | 131400 | 1444033740 | 16450 | 16450 | 16460 | 16450 | 35 |
| 374 | 20231129 | 131300 | 1443457890 | 16460 | 16460 | 16460 | 16460 | 12 |
| 375 | 20231129 | 131200 | 1443260370 | 16460 | 16460 | 16460 | 16460 | 67 |
| 376 | 20231129 | 131100 | 1442157550 | 16460 | 16460 | 16460 | 16460 | 129 |
| 377 | 20231129 | 131000 | 1440034210 | 16460 | 16480 | 16490 | 16460 | 309 |
| 378 | 20231129 | 130900 | 1434942890 | 16480 | 16500 | 16500 | 16480 | 1258 |
| 379 | 20231129 | 130800 | 1414190110 | 16500 | 16510 | 16510 | 16500 | 61 |
| 380 | 20231129 | 130700 | 1413183510 | 16500 | 16510 | 16510 | 16500 | 41 |
| 381 | 20231129 | 130600 | 1412506610 | 16510 | 16510 | 16510 | 16510 | 94 |
| 382 | 20231129 | 130500 | 1410954670 | 16510 | 16500 | 16510 | 16500 | 64 |
| 383 | 20231129 | 130400 | 1409898580 | 16500 | 16490 | 16500 | 16490 | 264 |
| 384 | 20231129 | 130300 | 1405542900 | 16490 | 16490 | 16490 | 16490 | 154 |
| 385 | 20231129 | 130200 | 1403003440 | 16490 | 16490 | 16490 | 16490 | 96 |
| 386 | 20231129 | 130100 | 1401420400 | 16490 | 16490 | 16490 | 16490 | 54 |
| 387 | 20231129 | 130000 | 1400529940 | 16490 | 16490 | 16490 | 16490 | 18 |
| 388 | 20231129 | 125900 | 1400233120 | 16490 | 16480 | 16490 | 16480 | 107 |
| 389 | 20231129 | 125800 | 1398469750 | 16480 | 16490 | 16490 | 16480 | 141 |
| 390 | 20231129 | 125700 | 1396145980 | 16480 | 16480 | 16480 | 16480 | 41 |
| 391 | 20231129 | 125600 | 1395470300 | 16480 | 16490 | 16490 | 16480 | 176 |
| 392 | 20231129 | 125500 | 1392568410 | 16480 | 16480 | 16480 | 16470 | 832 |
| 393 | 20231129 | 125400 | 1378858230 | 16480 | 16490 | 16490 | 16480 | 44 |
| 394 | 20231129 | 125300 | 1378133020 | 16500 | 16500 | 16510 | 16500 | 224 |
| 395 | 20231129 | 125200 | 1374436990 | 16500 | 16500 | 16500 | 16500 | 66 |
| 396 | 20231129 | 125100 | 1373347990 | 16500 | 16510 | 16510 | 16500 | 156 |
| 397 | 20231129 | 125000 | 1370772820 | 16510 | 16510 | 16510 | 16510 | 199 |
| 398 | 20231129 | 124900 | 1367487330 | 16510 | 16510 | 16510 | 16510 | 86 |
| 399 | 20231129 | 124800 | 1366067470 | 16510 | 16520 | 16520 | 16510 | 814 |
| 400 | 20231129 | 124700 | 1352623520 | 16520 | 16530 | 16530 | 16520 | 97 |
| 401 | 20231129 | 124600 | 1351020650 | 16530 | 16530 | 16530 | 16530 | 618 |
| 402 | 20231129 | 124500 | 1340805110 | 16530 | 16540 | 16550 | 16530 | 339 |
| 403 | 20231129 | 124400 | 1335197610 | 16540 | 16540 | 16540 | 16540 | 47 |
| 404 | 20231129 | 124300 | 1334420230 | 16540 | 16540 | 16540 | 16540 | 141 |
| 405 | 20231129 | 124200 | 1332088090 | 16540 | 16540 | 16540 | 16540 | 40 |
| 406 | 20231129 | 124100 | 1331426490 | 16540 | 16540 | 16540 | 16540 | 21 |
| 407 | 20231129 | 124000 | 1331079150 | 16540 | 16540 | 16540 | 16540 | 47 |
| 408 | 20231129 | 123900 | 1330301770 | 16540 | 16540 | 16550 | 16540 | 92 |
| 409 | 20231129 | 123800 | 1328780010 | 16560 | 16550 | 16560 | 16550 | 301 |
| 410 | 20231129 | 123700 | 1323796330 | 16550 | 16550 | 16550 | 16550 | 69 |
| 411 | 20231129 | 123600 | 1322654380 | 16550 | 16550 | 16560 | 16550 | 45 |
| 412 | 20231129 | 123500 | 1321909620 | 16550 | 16570 | 16570 | 16550 | 39 |
| 413 | 20231129 | 123400 | 1321264150 | 16560 | 16550 | 16560 | 16550 | 48 |
| 414 | 20231129 | 123300 | 1320469380 | 16580 | 16560 | 16580 | 16550 | 101 |
| 415 | 20231129 | 123200 | 1318796520 | 16560 | 16540 | 16560 | 16540 | 331 |
| 416 | 20231129 | 123100 | 1313318610 | 16550 | 16530 | 16550 | 16530 | 65 |
| 417 | 20231129 | 123000 | 1312242980 | 16530 | 16550 | 16550 | 16530 | 404 |
| 418 | 20231129 | 122900 | 1305558490 | 16550 | 16660 | 16660 | 16550 | 5470 |
| 419 | 20231129 | 122800 | 1214675050 | 16660 | 16660 | 16660 | 16660 | 18 |
| 420 | 20231129 | 122700 | 1214375170 | 16660 | 16660 | 16670 | 16660 | 108 |
| 421 | 20231129 | 122600 | 1212575850 | 16660 | 16670 | 16670 | 16660 | 95 |
| 422 | 20231129 | 122500 | 1210993090 | 16670 | 16670 | 16670 | 16670 | 22 |
| 423 | 20231129 | 122400 | 1210626350 | 16670 | 16670 | 16670 | 16660 | 60 |
| 424 | 20231129 | 122300 | 1209626390 | 16670 | 16660 | 16680 | 16660 | 73 |
| 425 | 20231129 | 122200 | 1208409720 | 16690 | 16690 | 16690 | 16690 | 6 |
| 426 | 20231129 | 122100 | 1208309580 | 16710 | 16660 | 16710 | 16660 | 1690 |
| 427 | 20231129 | 122000 | 1180090130 | 16660 | 16660 | 16660 | 16660 | 69 |
| 428 | 20231129 | 121900 | 1178940590 | 16660 | 16660 | 16670 | 16660 | 58 |
| 429 | 20231129 | 121800 | 1177974290 | 16660 | 16660 | 16660 | 16660 | 41 |
| 430 | 20231129 | 121700 | 1177291230 | 16660 | 16660 | 16670 | 16660 | 87 |
| 431 | 20231129 | 121600 | 1175841800 | 16660 | 16660 | 16670 | 16660 | 23 |
| 432 | 20231129 | 121500 | 1175458570 | 16660 | 16660 | 16660 | 16660 | 76 |
| 433 | 20231129 | 121400 | 1174192410 | 16660 | 16670 | 16670 | 16660 | 344 |
| 434 | 20231129 | 121300 | 1168458220 | 16670 | 16680 | 16680 | 16670 | 1018 |
| 435 | 20231129 | 121200 | 1151482400 | 16680 | 16680 | 16680 | 16680 | 46 |
| 436 | 20231129 | 121100 | 1150715120 | 16680 | 16690 | 16690 | 16680 | 81 |
| 437 | 20231129 | 121000 | 1149363910 | 16690 | 16670 | 16690 | 16670 | 381 |
| 438 | 20231129 | 120900 | 1143008260 | 16670 | 16670 | 16670 | 16670 | 32 |
| 439 | 20231129 | 120800 | 1142474820 | 16670 | 16680 | 16680 | 16670 | 262 |
| 440 | 20231129 | 120700 | 1138104860 | 16680 | 16690 | 16690 | 16680 | 79 |
| 441 | 20231129 | 120600 | 1136787080 | 16680 | 16680 | 16680 | 16680 | 85 |
| 442 | 20231129 | 120500 | 1135369280 | 16680 | 16670 | 16680 | 16670 | 67 |
| 443 | 20231129 | 120400 | 1134252330 | 16670 | 16670 | 16670 | 16670 | 67 |
| 444 | 20231129 | 120300 | 1133135440 | 16670 | 16670 | 16690 | 16670 | 56 |
| 445 | 20231129 | 120200 | 1132201450 | 16670 | 16680 | 16680 | 16670 | 123 |
| 446 | 20231129 | 120100 | 1130150040 | 16680 | 16690 | 16690 | 16680 | 110 |
| 447 | 20231129 | 120000 | 1128314900 | 16690 | 16760 | 16770 | 16680 | 41 |
| 448 | 20231129 | 115900 | 1127629250 | 16750 | 16710 | 16750 | 16670 | 661 |
| 449 | 20231129 | 115800 | 1116581650 | 16700 | 16700 | 16710 | 16690 | 106 |
| 450 | 20231129 | 115700 | 1114812060 | 16690 | 16700 | 16700 | 16690 | 33 |
| 451 | 20231129 | 115600 | 1114261150 | 16700 | 16680 | 16700 | 16680 | 31 |
| 452 | 20231129 | 115500 | 1113743580 | 16680 | 16700 | 16700 | 16670 | 264 |
| 453 | 20231129 | 115400 | 1109339380 | 16690 | 16690 | 16710 | 16690 | 65 |
| 454 | 20231129 | 115300 | 1108254170 | 16700 | 16710 | 16710 | 16700 | 15 |
| 455 | 20231129 | 115200 | 1108003530 | 16700 | 16690 | 16700 | 16690 | 61 |
| 456 | 20231129 | 115100 | 1106985000 | 16690 | 16680 | 16700 | 16670 | 285 |
| 457 | 20231129 | 115000 | 1102228310 | 16670 | 16690 | 16690 | 16670 | 41 |
| 458 | 20231129 | 114900 | 1101544800 | 16670 | 16680 | 16680 | 16670 | 32 |
| 459 | 20231129 | 114800 | 1101011150 | 16680 | 16720 | 16730 | 16680 | 73 |
| 460 | 20231129 | 114700 | 1099790930 | 16730 | 16720 | 16730 | 16720 | 65 |
| 461 | 20231129 | 114600 | 1098703930 | 16720 | 16730 | 16730 | 16720 | 28 |
| 462 | 20231129 | 114500 | 1098235730 | 16730 | 16720 | 16730 | 16720 | 83 |
| 463 | 20231129 | 114400 | 1096847820 | 16720 | 16730 | 16740 | 16720 | 23 |
| 464 | 20231129 | 114300 | 1096463010 | 16720 | 16730 | 16740 | 16720 | 64 |
| 465 | 20231129 | 114200 | 1095392520 | 16730 | 16710 | 16730 | 16710 | 114 |
| 466 | 20231129 | 114100 | 1093486680 | 16710 | 16670 | 16710 | 16670 | 222 |
| 467 | 20231129 | 114000 | 1089777660 | 16730 | 16660 | 16730 | 16660 | 1332 |
| 468 | 20231129 | 113900 | 1067508760 | 16660 | 16660 | 16660 | 16660 | 74 |
| 469 | 20231129 | 113800 | 1066275920 | 16660 | 16670 | 16680 | 16660 | 80 |
| 470 | 20231129 | 113700 | 1064942390 | 16670 | 16670 | 16670 | 16670 | 32 |
| 471 | 20231129 | 113600 | 1064408950 | 16670 | 16670 | 16680 | 16670 | 59 |
| 472 | 20231129 | 113500 | 1063425220 | 16670 | 16680 | 16680 | 16670 | 169 |
| 473 | 20231129 | 113400 | 1060607800 | 16670 | 16670 | 16670 | 16670 | 10 |
| 474 | 20231129 | 113300 | 1060441100 | 16670 | 16670 | 16680 | 16670 | 75 |
| 475 | 20231129 | 113200 | 1059190650 | 16670 | 16680 | 16680 | 16670 | 273 |
| 476 | 20231129 | 113100 | 1054637610 | 16680 | 16690 | 16700 | 16680 | 190 |
| 477 | 20231129 | 113000 | 1051466570 | 16690 | 16680 | 16690 | 16680 | 54 |
| 478 | 20231129 | 112900 | 1050565640 | 16680 | 16680 | 16680 | 16670 | 88 |
| 479 | 20231129 | 112800 | 1049098140 | 16680 | 16690 | 16700 | 16680 | 93 |
| 480 | 20231129 | 112700 | 1047546690 | 16690 | 16670 | 16690 | 16670 | 263 |
| 481 | 20231129 | 112600 | 1043160070 | 16670 | 16680 | 16680 | 16670 | 76 |
| 482 | 20231129 | 112500 | 1041892960 | 16670 | 16670 | 16680 | 16670 | 44 |
| 483 | 20231129 | 112400 | 1041159370 | 16670 | 16670 | 16680 | 16670 | 29 |
| 484 | 20231129 | 112300 | 1040675920 | 16670 | 16700 | 16700 | 16670 | 601 |
| 485 | 20231129 | 112200 | 1030640660 | 16700 | 16700 | 16720 | 16700 | 97 |
| 486 | 20231129 | 112100 | 1029020280 | 16700 | 16700 | 16700 | 16700 | 15 |
| 487 | 20231129 | 112000 | 1028769780 | 16700 | 16700 | 16720 | 16700 | 49 |
| 488 | 20231129 | 111900 | 1027951240 | 16700 | 16710 | 16710 | 16680 | 106 |
| 489 | 20231129 | 111800 | 1026181610 | 16710 | 16700 | 16710 | 16700 | 31 |
| 490 | 20231129 | 111700 | 1025663650 | 16700 | 16670 | 16700 | 16660 | 121 |
| 491 | 20231129 | 111600 | 1023645130 | 16670 | 16650 | 16670 | 16650 | 102 |
| 492 | 20231129 | 111500 | 1021945690 | 16640 | 16650 | 16660 | 16640 | 49 |
| 493 | 20231129 | 111400 | 1021130110 | 16640 | 16630 | 16650 | 16620 | 197 |
| 494 | 20231129 | 111300 | 1017851900 | 16620 | 16620 | 16630 | 16620 | 86 |
| 495 | 20231129 | 111200 | 1016422390 | 16620 | 16610 | 16620 | 16610 | 213 |
| 496 | 20231129 | 111100 | 1012882500 | 16610 | 16610 | 16620 | 16610 | 66 |
| 497 | 20231129 | 111000 | 1011786050 | 16610 | 16610 | 16610 | 16610 | 89 |
| 498 | 20231129 | 110900 | 1010307760 | 16610 | 16610 | 16620 | 16610 | 104 |
| 499 | 20231129 | 110800 | 1008580120 | 16610 | 16610 | 16610 | 16610 | 13 |
| 500 | 20231129 | 110700 | 1008364190 | 16610 | 16610 | 16620 | 16610 | 61 |
| 501 | 20231129 | 110600 | 1007350780 | 16610 | 16620 | 16620 | 16610 | 71 |
| 502 | 20231129 | 110500 | 1006171160 | 16630 | 16620 | 16630 | 16620 | 52 |
| 503 | 20231129 | 110400 | 1005306730 | 16630 | 16610 | 16630 | 16610 | 173 |
| 504 | 20231129 | 110300 | 1002432490 | 16610 | 16620 | 16620 | 16600 | 346 |
| 505 | 20231129 | 110200 | 996684760 | 16620 | 16620 | 16620 | 16620 | 109 |
| 506 | 20231129 | 110100 | 994873180 | 16620 | 16640 | 16640 | 16620 | 305 |
| 507 | 20231129 | 110000 | 989802320 | 16640 | 16630 | 16650 | 16630 | 418 |
| 508 | 20231129 | 105900 | 982847710 | 16640 | 16630 | 16640 | 16630 | 78 |
| 509 | 20231129 | 105800 | 981550120 | 16640 | 16640 | 16650 | 16640 | 51 |
| 510 | 20231129 | 105700 | 980701290 | 16640 | 16630 | 16640 | 16630 | 366 |
| 511 | 20231129 | 105600 | 974611440 | 16640 | 16640 | 16640 | 16630 | 240 |
| 512 | 20231129 | 105500 | 970617900 | 16640 | 16640 | 16650 | 16640 | 69 |
| 513 | 20231129 | 105400 | 969469540 | 16640 | 16650 | 16650 | 16640 | 76 |
| 514 | 20231129 | 105300 | 968204150 | 16650 | 16620 | 16650 | 16620 | 277 |
| 515 | 20231129 | 105200 | 963593150 | 16620 | 16620 | 16630 | 16620 | 84 |
| 516 | 20231129 | 105100 | 962196580 | 16620 | 16630 | 16630 | 16620 | 141 |
| 517 | 20231129 | 105000 | 959851930 | 16640 | 16640 | 16650 | 16640 | 115 |
| 518 | 20231129 | 104900 | 957938280 | 16640 | 16650 | 16650 | 16640 | 21 |
| 519 | 20231129 | 104800 | 957588650 | 16650 | 16650 | 16650 | 16650 | 72 |
| 520 | 20231129 | 104700 | 956389850 | 16650 | 16670 | 16670 | 16650 | 98 |
| 521 | 20231129 | 104600 | 954756980 | 16670 | 16670 | 16670 | 16670 | 29 |
| 522 | 20231129 | 104500 | 954273550 | 16670 | 16660 | 16670 | 16660 | 26 |
| 523 | 20231129 | 104400 | 953840340 | 16660 | 16670 | 16680 | 16660 | 103 |
| 524 | 20231129 | 104300 | 952123270 | 16670 | 16670 | 16670 | 16670 | 24 |
| 525 | 20231129 | 104200 | 951723190 | 16670 | 16670 | 16680 | 16660 | 84 |
| 526 | 20231129 | 104100 | 950322530 | 16660 | 16630 | 16660 | 16630 | 131 |
| 527 | 20231129 | 104000 | 948142630 | 16630 | 16630 | 16630 | 16620 | 902 |
| 528 | 20231129 | 103900 | 933149240 | 16630 | 16630 | 16630 | 16630 | 710 |
| 529 | 20231129 | 103800 | 921341940 | 16630 | 16650 | 16650 | 16630 | 92 |
| 530 | 20231129 | 103700 | 919810180 | 16660 | 16650 | 16660 | 16650 | 87 |
| 531 | 20231129 | 103600 | 918361130 | 16660 | 16650 | 16660 | 16650 | 32 |
| 532 | 20231129 | 103500 | 917828140 | 16650 | 16650 | 16660 | 16650 | 38 |
| 533 | 20231129 | 103400 | 917195370 | 16660 | 16660 | 16660 | 16650 | 158 |
| 534 | 20231129 | 103300 | 914563200 | 16650 | 16640 | 16660 | 16630 | 41 |
| 535 | 20231129 | 103200 | 913880590 | 16640 | 16660 | 16660 | 16640 | 59 |
| 536 | 20231129 | 103100 | 912898710 | 16660 | 16610 | 16660 | 16610 | 1464 |
| 537 | 20231129 | 103000 | 888531060 | 16610 | 16580 | 16610 | 16570 | 35 |
| 538 | 20231129 | 102900 | 887950450 | 16580 | 16580 | 16580 | 16570 | 31 |
| 539 | 20231129 | 102800 | 887436480 | 16580 | 16580 | 16580 | 16570 | 99 |
| 540 | 20231129 | 102700 | 885795670 | 16590 | 16590 | 16600 | 16590 | 38 |
| 541 | 20231129 | 102600 | 885165050 | 16600 | 16600 | 16610 | 16590 | 39 |
| 542 | 20231129 | 102500 | 884517680 | 16600 | 16610 | 16620 | 16570 | 94 |
| 543 | 20231129 | 102400 | 882958040 | 16610 | 16610 | 16610 | 16600 | 70 |
| 544 | 20231129 | 102300 | 881795360 | 16610 | 16560 | 16610 | 16560 | 146 |
| 545 | 20231129 | 102200 | 879374060 | 16560 | 16540 | 16560 | 16540 | 388 |
| 546 | 20231129 | 102100 | 872952880 | 16540 | 16560 | 16560 | 16530 | 497 |
| 547 | 20231129 | 102000 | 864728880 | 16560 | 16640 | 16640 | 16530 | 1642 |
| 548 | 20231129 | 101900 | 837503830 | 16640 | 16600 | 16640 | 16600 | 260 |
| 549 | 20231129 | 101800 | 833182840 | 16610 | 16670 | 16670 | 16600 | 184 |
| 550 | 20231129 | 101700 | 830121090 | 16670 | 16640 | 16670 | 16610 | 1291 |
| 551 | 20231129 | 101600 | 808640180 | 16650 | 16650 | 16650 | 16650 | 320 |
| 552 | 20231129 | 101500 | 803312180 | 16650 | 16700 | 16700 | 16650 | 765 |
| 553 | 20231129 | 101400 | 790560810 | 16690 | 16690 | 16690 | 16690 | 7 |
| 554 | 20231129 | 101300 | 790443980 | 16700 | 16740 | 16740 | 16700 | 174 |
| 555 | 20231129 | 101200 | 787535760 | 16740 | 16750 | 16790 | 16720 | 189 |
| 556 | 20231129 | 101100 | 784369130 | 16750 | 16750 | 16760 | 16730 | 106 |
| 557 | 20231129 | 101000 | 782595630 | 16750 | 16810 | 16810 | 16750 | 1867 |
| 558 | 20231129 | 100900 | 751292090 | 16820 | 16820 | 16830 | 16800 | 138 |
| 559 | 20231129 | 100800 | 748971170 | 16820 | 16820 | 16840 | 16820 | 45 |
| 560 | 20231129 | 100700 | 748213720 | 16820 | 16770 | 16820 | 16770 | 312 |
| 561 | 20231129 | 100600 | 742971960 | 16750 | 16730 | 16770 | 16730 | 226 |
| 562 | 20231129 | 100500 | 739184110 | 16720 | 16680 | 16740 | 16680 | 164 |
| 563 | 20231129 | 100400 | 736446290 | 16690 | 16690 | 16690 | 16680 | 356 |
| 564 | 20231129 | 100300 | 730504890 | 16690 | 16680 | 16710 | 16680 | 530 |
| 565 | 20231129 | 100200 | 721656540 | 16680 | 16750 | 16750 | 16680 | 467 |
| 566 | 20231129 | 100100 | 713853230 | 16750 | 16710 | 16750 | 16660 | 146 |
| 567 | 20231129 | 100000 | 711411720 | 16710 | 16750 | 16750 | 16710 | 542 |
| 568 | 20231129 | 095900 | 702337840 | 16770 | 16800 | 16820 | 16770 | 1645 |
| 569 | 20231129 | 095800 | 674701660 | 16790 | 16790 | 16810 | 16780 | 273 |
| 570 | 20231129 | 095700 | 670115960 | 16820 | 16800 | 16830 | 16790 | 2204 |
| 571 | 20231129 | 095600 | 633068460 | 16800 | 16660 | 16810 | 16660 | 4517 |
| 572 | 20231129 | 095500 | 557438590 | 16660 | 16700 | 16720 | 16660 | 2398 |
| 573 | 20231129 | 095400 | 517399110 | 16700 | 16650 | 16720 | 16650 | 737 |
| 574 | 20231129 | 095300 | 505096070 | 16630 | 16570 | 16640 | 16540 | 3373 |
| 575 | 20231129 | 095200 | 449022650 | 16570 | 16510 | 16570 | 16510 | 310 |
| 576 | 20231129 | 095100 | 443887270 | 16510 | 16500 | 16510 | 16490 | 90 |
| 577 | 20231129 | 095000 | 442401770 | 16500 | 16510 | 16510 | 16500 | 124 |
| 578 | 20231129 | 094900 | 440354580 | 16520 | 16510 | 16520 | 16510 | 101 |
| 579 | 20231129 | 094800 | 438686880 | 16500 | 16500 | 16500 | 16500 | 1 |
| 580 | 20231129 | 094700 | 438670380 | 16500 | 16500 | 16500 | 16500 | 166 |
| 581 | 20231129 | 094600 | 435931380 | 16500 | 16500 | 16500 | 16500 | 0 |
| 582 | 20231129 | 094500 | 435931380 | 16500 | 16500 | 16510 | 16500 | 157 |
| 583 | 20231129 | 094400 | 433340400 | 16500 | 16490 | 16500 | 16480 | 376 |
| 584 | 20231129 | 094300 | 427139020 | 16480 | 16480 | 16490 | 16480 | 469 |
| 585 | 20231129 | 094200 | 419407900 | 16480 | 16470 | 16480 | 16470 | 45 |
| 586 | 20231129 | 094100 | 418666550 | 16450 | 16450 | 16450 | 16450 | 4 |
| 587 | 20231129 | 094000 | 418600750 | 16450 | 16450 | 16450 | 16450 | 40 |
| 588 | 20231129 | 093900 | 417942750 | 16450 | 16450 | 16450 | 16450 | 109 |
| 589 | 20231129 | 093800 | 416149700 | 16450 | 16450 | 16450 | 16450 | 21 |
| 590 | 20231129 | 093700 | 415804250 | 16450 | 16460 | 16460 | 16450 | 22 |
| 591 | 20231129 | 093600 | 415442320 | 16430 | 16430 | 16430 | 16430 | 0 |
| 592 | 20231129 | 093500 | 415442320 | 16430 | 16430 | 16440 | 16430 | 589 |
| 593 | 20231129 | 093400 | 405764550 | 16450 | 16450 | 16450 | 16450 | 244 |
| 594 | 20231129 | 093300 | 401750750 | 16450 | 16450 | 16460 | 16450 | 588 |
| 595 | 20231129 | 093200 | 392078130 | 16450 | 16450 | 16450 | 16450 | 391 |
| 596 | 20231129 | 093100 | 385646180 | 16450 | 16450 | 16450 | 16450 | 0 |
| 597 | 20231129 | 093000 | 385646180 | 16450 | 16470 | 16480 | 16450 | 309 |
| 598 | 20231129 | 092900 | 380559930 | 16460 | 16480 | 16480 | 16460 | 161 |
| 599 | 20231129 | 092800 | 377908800 | 16480 | 16500 | 16500 | 16480 | 640 |
| 600 | 20231129 | 092700 | 367358580 | 16490 | 16480 | 16490 | 16480 | 446 |
| 601 | 20231129 | 092600 | 360006390 | 16480 | 16480 | 16480 | 16480 | 184 |
| 602 | 20231129 | 092500 | 356974070 | 16490 | 16440 | 16490 | 16440 | 327 |
| 603 | 20231129 | 092400 | 351590300 | 16420 | 16410 | 16440 | 16400 | 1262 |
| 604 | 20231129 | 092300 | 330877760 | 16400 | 16430 | 16430 | 16400 | 745 |
| 605 | 20231129 | 092200 | 318645160 | 16430 | 16460 | 16460 | 16430 | 415 |
| 606 | 20231129 | 092100 | 311822270 | 16470 | 16520 | 16520 | 16470 | 1477 |
| 607 | 20231129 | 092000 | 287474120 | 16530 | 16540 | 16540 | 16520 | 727 |
| 608 | 20231129 | 091900 | 275462050 | 16540 | 16610 | 16610 | 16540 | 1411 |
| 609 | 20231129 | 091800 | 252093630 | 16610 | 16640 | 16660 | 16610 | 54 |
| 610 | 20231129 | 091700 | 251195760 | 16660 | 16670 | 16670 | 16630 | 2356 |
| 611 | 20231129 | 091600 | 211944830 | 16660 | 16640 | 16670 | 16630 | 259 |
| 612 | 20231129 | 091500 | 207631250 | 16630 | 16620 | 16630 | 16620 | 15 |
| 613 | 20231129 | 091400 | 207381900 | 16620 | 16610 | 16620 | 16600 | 45 |
| 614 | 20231129 | 091300 | 206634570 | 16600 | 16660 | 16660 | 16590 | 3613 |
| 615 | 20231129 | 091200 | 146517460 | 16630 | 16600 | 16630 | 16600 | 191 |
| 616 | 20231129 | 091100 | 143343420 | 16600 | 16630 | 16630 | 16600 | 234 |
| 617 | 20231129 | 091000 | 139457450 | 16630 | 16630 | 16630 | 16630 | 36 |
| 618 | 20231129 | 090900 | 138858770 | 16650 | 16720 | 16720 | 16650 | 213 |
| 619 | 20231129 | 090800 | 135306620 | 16720 | 16720 | 16720 | 16690 | 440 |
| 620 | 20231129 | 090700 | 127956320 | 16720 | 16750 | 16760 | 16720 | 1684 |
| 621 | 20231129 | 090600 | 99752770 | 16760 | 16740 | 16800 | 16730 | 1663 |
| 622 | 20231129 | 090500 | 71871640 | 16750 | 16580 | 16800 | 16580 | 2177 |
| 623 | 20231129 | 090400 | 35581470 | 16570 | 16550 | 16570 | 16550 | 213 |
| 624 | 20231129 | 090300 | 32053790 | 16550 | 16560 | 16560 | 16540 | 138 |
| 625 | 20231129 | 090200 | 29770200 | 16550 | 16540 | 16550 | 16500 | 516 |
| 626 | 20231129 | 090100 | 21241020 | 16550 | 16500 | 16550 | 16500 | 429 |
| 627 | 20231129 | 090000 | 14157740 | 16460 | 16570 | 16570 | 16430 | 856 |