34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 3 | 20231129 | 193600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 4 | 20231129 | 193500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 5 | 20231129 | 193400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 6 | 20231129 | 193300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 7 | 20231129 | 193200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 8 | 20231129 | 193100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 9 | 20231129 | 193000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 10 | 20231129 | 192900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 11 | 20231129 | 192800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 12 | 20231129 | 192700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 13 | 20231129 | 192600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 14 | 20231129 | 192500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 15 | 20231129 | 192400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 16 | 20231129 | 192300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 17 | 20231129 | 192200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 18 | 20231129 | 192100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 19 | 20231129 | 192000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 20 | 20231129 | 191900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 21 | 20231129 | 191800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 22 | 20231129 | 191700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 23 | 20231129 | 191600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 24 | 20231129 | 191500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 25 | 20231129 | 191400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 26 | 20231129 | 191300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 27 | 20231129 | 191200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 28 | 20231129 | 191100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 29 | 20231129 | 191000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 30 | 20231129 | 190900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 31 | 20231129 | 190800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 32 | 20231129 | 190700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 33 | 20231129 | 190600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 34 | 20231129 | 190500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 35 | 20231129 | 190400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 36 | 20231129 | 190300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 37 | 20231129 | 190200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 38 | 20231129 | 190100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 39 | 20231129 | 190000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 40 | 20231129 | 185900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 41 | 20231129 | 185800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 42 | 20231129 | 185700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 43 | 20231129 | 185600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 44 | 20231129 | 185500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 45 | 20231129 | 185400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 46 | 20231129 | 185300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 47 | 20231129 | 185200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 48 | 20231129 | 185100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 49 | 20231129 | 185000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 50 | 20231129 | 184900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 51 | 20231129 | 184800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 52 | 20231129 | 184700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 53 | 20231129 | 184600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 54 | 20231129 | 184500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 55 | 20231129 | 184400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 56 | 20231129 | 184300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 57 | 20231129 | 184200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 58 | 20231129 | 184100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 59 | 20231129 | 184000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 60 | 20231129 | 183900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 61 | 20231129 | 183800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 62 | 20231129 | 183700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 63 | 20231129 | 183600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 64 | 20231129 | 183500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 65 | 20231129 | 183400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 66 | 20231129 | 183300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 67 | 20231129 | 183200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 68 | 20231129 | 183100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 69 | 20231129 | 183000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 70 | 20231129 | 182900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 71 | 20231129 | 182800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 72 | 20231129 | 182700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 73 | 20231129 | 182600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 74 | 20231129 | 182500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 75 | 20231129 | 182400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 76 | 20231129 | 182300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 77 | 20231129 | 182200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 78 | 20231129 | 182100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 79 | 20231129 | 182000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 80 | 20231129 | 181900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 81 | 20231129 | 181800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 82 | 20231129 | 181700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 83 | 20231129 | 181600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 84 | 20231129 | 181500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 85 | 20231129 | 181400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 86 | 20231129 | 181300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 87 | 20231129 | 181200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 88 | 20231129 | 181100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 89 | 20231129 | 181000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 90 | 20231129 | 180900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 91 | 20231129 | 180800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 92 | 20231129 | 180700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 93 | 20231129 | 180600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 94 | 20231129 | 180500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 95 | 20231129 | 180400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 96 | 20231129 | 180300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 97 | 20231129 | 180200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 98 | 20231129 | 180100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 99 | 20231129 | 180000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 100 | 20231129 | 175900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 101 | 20231129 | 175800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 102 | 20231129 | 175700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 103 | 20231129 | 175600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 104 | 20231129 | 175500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 105 | 20231129 | 175400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 106 | 20231129 | 175300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 107 | 20231129 | 175200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 108 | 20231129 | 175100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 109 | 20231129 | 175000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 110 | 20231129 | 174900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 111 | 20231129 | 174800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 112 | 20231129 | 174700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 113 | 20231129 | 174600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 114 | 20231129 | 174500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 115 | 20231129 | 174400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 116 | 20231129 | 174300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 117 | 20231129 | 174200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 118 | 20231129 | 174100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 119 | 20231129 | 174000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 120 | 20231129 | 173900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 121 | 20231129 | 173800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 122 | 20231129 | 173700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 123 | 20231129 | 173600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 124 | 20231129 | 173500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 125 | 20231129 | 173400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 126 | 20231129 | 173300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 127 | 20231129 | 173200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 128 | 20231129 | 173100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 129 | 20231129 | 173000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 130 | 20231129 | 172900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 131 | 20231129 | 172800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 132 | 20231129 | 172700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 133 | 20231129 | 172600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 134 | 20231129 | 172500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 135 | 20231129 | 172400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 136 | 20231129 | 172300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 137 | 20231129 | 172200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 138 | 20231129 | 172100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 139 | 20231129 | 172000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 140 | 20231129 | 171900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 141 | 20231129 | 171800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 142 | 20231129 | 171700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 143 | 20231129 | 171600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 144 | 20231129 | 171500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 145 | 20231129 | 171400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 146 | 20231129 | 171300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 147 | 20231129 | 171200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 148 | 20231129 | 171100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 149 | 20231129 | 171000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 150 | 20231129 | 170900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 151 | 20231129 | 170800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 152 | 20231129 | 170700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 153 | 20231129 | 170600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 154 | 20231129 | 170500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 155 | 20231129 | 170400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 156 | 20231129 | 170300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 157 | 20231129 | 170200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 158 | 20231129 | 170100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 159 | 20231129 | 170000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 160 | 20231129 | 165900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 161 | 20231129 | 165800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 162 | 20231129 | 165700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 163 | 20231129 | 165600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 164 | 20231129 | 165500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 165 | 20231129 | 165400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 166 | 20231129 | 165300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 167 | 20231129 | 165200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 168 | 20231129 | 165100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 169 | 20231129 | 165000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 170 | 20231129 | 164900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 171 | 20231129 | 164800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 172 | 20231129 | 164700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 173 | 20231129 | 164600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 174 | 20231129 | 164500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 175 | 20231129 | 164400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 176 | 20231129 | 164300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 177 | 20231129 | 164200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 178 | 20231129 | 164100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 179 | 20231129 | 164000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 180 | 20231129 | 163900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 181 | 20231129 | 163800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 182 | 20231129 | 163700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 183 | 20231129 | 163600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 184 | 20231129 | 163500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 185 | 20231129 | 163400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 186 | 20231129 | 163300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 187 | 20231129 | 163200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 188 | 20231129 | 163100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 189 | 20231129 | 163000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 190 | 20231129 | 162900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 191 | 20231129 | 162800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 192 | 20231129 | 162700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 193 | 20231129 | 162600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 194 | 20231129 | 162500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 195 | 20231129 | 162400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 196 | 20231129 | 162300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 197 | 20231129 | 162200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 198 | 20231129 | 162100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 199 | 20231129 | 162000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 200 | 20231129 | 161900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 201 | 20231129 | 161800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 202 | 20231129 | 161700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 203 | 20231129 | 161600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 204 | 20231129 | 161500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 205 | 20231129 | 161400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 206 | 20231129 | 161300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 207 | 20231129 | 161200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 208 | 20231129 | 161100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 209 | 20231129 | 161000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 210 | 20231129 | 160900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 211 | 20231129 | 160800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 212 | 20231129 | 160700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 213 | 20231129 | 160600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 214 | 20231129 | 160500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 215 | 20231129 | 160400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 216 | 20231129 | 160300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 217 | 20231129 | 160200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 218 | 20231129 | 160100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 219 | 20231129 | 160000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 220 | 20231129 | 155900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 221 | 20231129 | 155800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 222 | 20231129 | 155700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 223 | 20231129 | 155600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 224 | 20231129 | 155500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 225 | 20231129 | 155400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 226 | 20231129 | 155300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 227 | 20231129 | 155200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 228 | 20231129 | 155100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 229 | 20231129 | 155000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 230 | 20231129 | 154900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 231 | 20231129 | 154800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 232 | 20231129 | 154700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 233 | 20231129 | 154600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 234 | 20231129 | 154500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 235 | 20231129 | 154400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 236 | 20231129 | 154300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 237 | 20231129 | 154200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 238 | 20231129 | 154100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 239 | 20231129 | 154000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 240 | 20231129 | 153900 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 241 | 20231129 | 153800 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 242 | 20231129 | 153700 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 243 | 20231129 | 153600 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 244 | 20231129 | 153500 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 245 | 20231129 | 153400 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 246 | 20231129 | 153300 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 247 | 20231129 | 153200 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 248 | 20231129 | 153100 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 0 |
| 249 | 20231129 | 153000 | 1956089070 | 14360 | 14360 | 14360 | 14360 | 1123 |
| 250 | 20231129 | 152900 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 251 | 20231129 | 152800 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 252 | 20231129 | 152700 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 253 | 20231129 | 152600 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 254 | 20231129 | 152500 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 255 | 20231129 | 152400 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 256 | 20231129 | 152300 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 257 | 20231129 | 152200 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 258 | 20231129 | 152100 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 259 | 20231129 | 152000 | 1939962790 | 14360 | 14360 | 14360 | 14360 | 0 |
| 260 | 20231129 | 151900 | 1939962790 | 14360 | 14340 | 14360 | 14340 | 925 |
| 261 | 20231129 | 151800 | 1926685490 | 14350 | 14340 | 14350 | 14330 | 208 |
| 262 | 20231129 | 151700 | 1923702430 | 14340 | 14330 | 14350 | 14330 | 183 |
| 263 | 20231129 | 151600 | 1921079550 | 14330 | 14330 | 14340 | 14330 | 419 |
| 264 | 20231129 | 151500 | 1915074760 | 14330 | 14340 | 14340 | 14330 | 569 |
| 265 | 20231129 | 151400 | 1906920420 | 14340 | 14350 | 14350 | 14340 | 191 |
| 266 | 20231129 | 151300 | 1904181410 | 14340 | 14370 | 14370 | 14340 | 23 |
| 267 | 20231129 | 151200 | 1903851380 | 14340 | 14360 | 14360 | 14340 | 447 |
| 268 | 20231129 | 151100 | 1897436330 | 14360 | 14350 | 14360 | 14350 | 285 |
| 269 | 20231129 | 151000 | 1893344560 | 14350 | 14370 | 14370 | 14350 | 140 |
| 270 | 20231129 | 150900 | 1891334720 | 14360 | 14360 | 14360 | 14350 | 495 |
| 271 | 20231129 | 150800 | 1884227950 | 14350 | 14330 | 14350 | 14330 | 309 |
| 272 | 20231129 | 150700 | 1879797330 | 14360 | 14350 | 14360 | 14350 | 59 |
| 273 | 20231129 | 150600 | 1878950640 | 14330 | 14350 | 14350 | 14330 | 206 |
| 274 | 20231129 | 150500 | 1875998540 | 14330 | 14340 | 14340 | 14330 | 837 |
| 275 | 20231129 | 150400 | 1864003160 | 14330 | 14340 | 14340 | 14330 | 77 |
| 276 | 20231129 | 150300 | 1862899590 | 14340 | 14340 | 14340 | 14330 | 216 |
| 277 | 20231129 | 150200 | 1859803520 | 14340 | 14330 | 14340 | 14330 | 183 |
| 278 | 20231129 | 150100 | 1857179960 | 14340 | 14340 | 14340 | 14340 | 33 |
| 279 | 20231129 | 150000 | 1856706740 | 14340 | 14350 | 14350 | 14330 | 612 |
| 280 | 20231129 | 145900 | 1847927330 | 14340 | 14330 | 14340 | 14330 | 131 |
| 281 | 20231129 | 145800 | 1846048900 | 14330 | 14340 | 14340 | 14330 | 167 |
| 282 | 20231129 | 145700 | 1843655620 | 14340 | 14340 | 14340 | 14330 | 363 |
| 283 | 20231129 | 145600 | 1838451620 | 14340 | 14340 | 14340 | 14340 | 4 |
| 284 | 20231129 | 145500 | 1838394260 | 14340 | 14340 | 14340 | 14340 | 75 |
| 285 | 20231129 | 145400 | 1837318760 | 14350 | 14340 | 14350 | 14340 | 777 |
| 286 | 20231129 | 145300 | 1826173060 | 14340 | 14340 | 14350 | 14340 | 126 |
| 287 | 20231129 | 145200 | 1824366190 | 14350 | 14350 | 14350 | 14340 | 600 |
| 288 | 20231129 | 145100 | 1815761160 | 14340 | 14340 | 14350 | 14340 | 211 |
| 289 | 20231129 | 145000 | 1812735050 | 14350 | 14340 | 14350 | 14340 | 40 |
| 290 | 20231129 | 144900 | 1812161100 | 14350 | 14350 | 14350 | 14340 | 497 |
| 291 | 20231129 | 144800 | 1805030600 | 14350 | 14350 | 14350 | 14340 | 147 |
| 292 | 20231129 | 144700 | 1802922580 | 14350 | 14350 | 14360 | 14350 | 106 |
| 293 | 20231129 | 144600 | 1801401440 | 14340 | 14350 | 14350 | 14340 | 147 |
| 294 | 20231129 | 144500 | 1799293420 | 14350 | 14360 | 14360 | 14350 | 126 |
| 295 | 20231129 | 144400 | 1797485310 | 14360 | 14340 | 14360 | 14340 | 238 |
| 296 | 20231129 | 144300 | 1794069990 | 14340 | 14330 | 14340 | 14330 | 152 |
| 297 | 20231129 | 144200 | 1791891800 | 14340 | 14340 | 14340 | 14340 | 303 |
| 298 | 20231129 | 144100 | 1787546780 | 14340 | 14350 | 14350 | 14340 | 22 |
| 299 | 20231129 | 144000 | 1787231270 | 14340 | 14350 | 14350 | 14340 | 147 |
| 300 | 20231129 | 143900 | 1785123190 | 14350 | 14330 | 14350 | 14330 | 314 |
| 301 | 20231129 | 143800 | 1780622160 | 14340 | 14340 | 14340 | 14340 | 24 |
| 302 | 20231129 | 143700 | 1780278000 | 14340 | 14350 | 14350 | 14340 | 554 |
| 303 | 20231129 | 143600 | 1772331090 | 14350 | 14360 | 14360 | 14350 | 242 |
| 304 | 20231129 | 143500 | 1768858360 | 14350 | 14350 | 14350 | 14340 | 63 |
| 305 | 20231129 | 143400 | 1767954360 | 14350 | 14340 | 14350 | 14340 | 581 |
| 306 | 20231129 | 143300 | 1759618440 | 14350 | 14350 | 14350 | 14340 | 282 |
| 307 | 20231129 | 143200 | 1755573110 | 14350 | 14340 | 14350 | 14340 | 14 |
| 308 | 20231129 | 143100 | 1755372310 | 14340 | 14350 | 14350 | 14340 | 294 |
| 309 | 20231129 | 143000 | 1751156320 | 14350 | 14350 | 14350 | 14340 | 664 |
| 310 | 20231129 | 142900 | 1741633530 | 14350 | 14340 | 14350 | 14340 | 57 |
| 311 | 20231129 | 142800 | 1740816130 | 14340 | 14340 | 14340 | 14340 | 380 |
| 312 | 20231129 | 142700 | 1735366930 | 14340 | 14340 | 14340 | 14330 | 217 |
| 313 | 20231129 | 142600 | 1732255540 | 14340 | 14340 | 14340 | 14340 | 249 |
| 314 | 20231129 | 142500 | 1728684880 | 14330 | 14350 | 14350 | 14320 | 422 |
| 315 | 20231129 | 142400 | 1722636840 | 14350 | 14320 | 14350 | 14320 | 1122 |
| 316 | 20231129 | 142300 | 1706547870 | 14330 | 14330 | 14330 | 14320 | 10 |
| 317 | 20231129 | 142200 | 1706404640 | 14330 | 14340 | 14340 | 14320 | 382 |
| 318 | 20231129 | 142100 | 1700931760 | 14340 | 14330 | 14340 | 14330 | 182 |
| 319 | 20231129 | 142000 | 1698323660 | 14340 | 14330 | 14340 | 14330 | 31 |
| 320 | 20231129 | 141900 | 1697879390 | 14330 | 14330 | 14340 | 14330 | 205 |
| 321 | 20231129 | 141800 | 1694941690 | 14330 | 14330 | 14330 | 14320 | 41 |
| 322 | 20231129 | 141700 | 1694354210 | 14320 | 14330 | 14330 | 14320 | 300 |
| 323 | 20231129 | 141600 | 1690056580 | 14330 | 14330 | 14330 | 14320 | 190 |
| 324 | 20231129 | 141500 | 1687335310 | 14330 | 14340 | 14340 | 14330 | 271 |
| 325 | 20231129 | 141400 | 1683451780 | 14330 | 14330 | 14340 | 14330 | 244 |
| 326 | 20231129 | 141300 | 1679954840 | 14330 | 14330 | 14330 | 14320 | 154 |
| 327 | 20231129 | 141200 | 1677749410 | 14330 | 14340 | 14340 | 14330 | 261 |
| 328 | 20231129 | 141100 | 1674008230 | 14340 | 14340 | 14340 | 14330 | 148 |
| 329 | 20231129 | 141000 | 1671887280 | 14330 | 14350 | 14350 | 14330 | 150 |
| 330 | 20231129 | 140900 | 1669736960 | 14350 | 14350 | 14350 | 14350 | 578 |
| 331 | 20231129 | 140800 | 1661442660 | 14350 | 14360 | 14360 | 14350 | 18 |
| 332 | 20231129 | 140700 | 1661184340 | 14350 | 14340 | 14350 | 14330 | 1305 |
| 333 | 20231129 | 140600 | 1642469310 | 14340 | 14340 | 14340 | 14340 | 4 |
| 334 | 20231129 | 140500 | 1642411950 | 14340 | 14350 | 14350 | 14330 | 307 |
| 335 | 20231129 | 140400 | 1638011330 | 14350 | 14350 | 14350 | 14340 | 1046 |
| 336 | 20231129 | 140300 | 1623008170 | 14350 | 14340 | 14350 | 14340 | 329 |
| 337 | 20231129 | 140200 | 1618288770 | 14340 | 14350 | 14350 | 14340 | 240 |
| 338 | 20231129 | 140100 | 1614846140 | 14340 | 14350 | 14350 | 14340 | 211 |
| 339 | 20231129 | 140000 | 1611819800 | 14350 | 14350 | 14350 | 14340 | 12 |
| 340 | 20231129 | 135900 | 1611647700 | 14350 | 14340 | 14350 | 14340 | 1076 |
| 341 | 20231129 | 135800 | 1596208840 | 14350 | 14340 | 14350 | 14340 | 500 |
| 342 | 20231129 | 135700 | 1589035270 | 14350 | 14350 | 14350 | 14350 | 84 |
| 343 | 20231129 | 135600 | 1587829870 | 14340 | 14340 | 14360 | 14340 | 288 |
| 344 | 20231129 | 135500 | 1583699890 | 14340 | 14360 | 14360 | 14340 | 3 |
| 345 | 20231129 | 135400 | 1583656850 | 14360 | 14360 | 14360 | 14330 | 385 |
| 346 | 20231129 | 135300 | 1578139260 | 14330 | 14330 | 14360 | 14330 | 1924 |
| 347 | 20231129 | 135200 | 1550527120 | 14330 | 14340 | 14340 | 14330 | 126 |
| 348 | 20231129 | 135100 | 1548720480 | 14340 | 14350 | 14350 | 14340 | 8 |
| 349 | 20231129 | 135000 | 1548605730 | 14350 | 14360 | 14360 | 14350 | 101 |
| 350 | 20231129 | 134900 | 1547156370 | 14360 | 14340 | 14360 | 14340 | 243 |
| 351 | 20231129 | 134800 | 1543670670 | 14350 | 14350 | 14350 | 14350 | 353 |
| 352 | 20231129 | 134700 | 1538605120 | 14340 | 14340 | 14350 | 14340 | 187 |
| 353 | 20231129 | 134600 | 1535923520 | 14340 | 14340 | 14340 | 14330 | 148 |
| 354 | 20231129 | 134500 | 1533802640 | 14330 | 14340 | 14340 | 14330 | 92 |
| 355 | 20231129 | 134400 | 1532483370 | 14350 | 14340 | 14350 | 14340 | 253 |
| 356 | 20231129 | 134300 | 1528854300 | 14340 | 14330 | 14340 | 14330 | 262 |
| 357 | 20231129 | 134200 | 1525098650 | 14330 | 14340 | 14340 | 14330 | 13 |
| 358 | 20231129 | 134100 | 1524912340 | 14330 | 14340 | 14340 | 14330 | 140 |
| 359 | 20231129 | 134000 | 1522906110 | 14340 | 14330 | 14340 | 14330 | 145 |
| 360 | 20231129 | 133900 | 1520828230 | 14340 | 14340 | 14340 | 14330 | 29 |
| 361 | 20231129 | 133800 | 1520412610 | 14330 | 14340 | 14350 | 14330 | 747 |
| 362 | 20231129 | 133700 | 1509699410 | 14340 | 14340 | 14340 | 14340 | 106 |
| 363 | 20231129 | 133600 | 1508179370 | 14340 | 14350 | 14350 | 14340 | 48 |
| 364 | 20231129 | 133500 | 1507491020 | 14340 | 14340 | 14350 | 14340 | 144 |
| 365 | 20231129 | 133400 | 1505426050 | 14350 | 14350 | 14350 | 14340 | 281 |
| 366 | 20231129 | 133300 | 1501395380 | 14350 | 14340 | 14350 | 14330 | 53 |
| 367 | 20231129 | 133200 | 1500635390 | 14330 | 14340 | 14340 | 14330 | 140 |
| 368 | 20231129 | 133100 | 1498629170 | 14330 | 14350 | 14350 | 14330 | 143 |
| 369 | 20231129 | 133000 | 1496579040 | 14340 | 14340 | 14340 | 14340 | 6 |
| 370 | 20231129 | 132900 | 1496493000 | 14340 | 14340 | 14350 | 14340 | 144 |
| 371 | 20231129 | 132800 | 1494428020 | 14340 | 14330 | 14350 | 14330 | 431 |
| 372 | 20231129 | 132700 | 1488248890 | 14340 | 14340 | 14350 | 14340 | 103 |
| 373 | 20231129 | 132600 | 1486771850 | 14340 | 14350 | 14350 | 14330 | 238 |
| 374 | 20231129 | 132500 | 1483360290 | 14350 | 14340 | 14350 | 14340 | 157 |
| 375 | 20231129 | 132400 | 1481108720 | 14350 | 14340 | 14350 | 14340 | 7 |
| 376 | 20231129 | 132300 | 1481008320 | 14340 | 14350 | 14350 | 14340 | 493 |
| 377 | 20231129 | 132200 | 1473935160 | 14340 | 14350 | 14350 | 14340 | 185 |
| 378 | 20231129 | 132100 | 1471281110 | 14350 | 14350 | 14350 | 14350 | 5 |
| 379 | 20231129 | 132000 | 1471209360 | 14340 | 14340 | 14350 | 14340 | 277 |
| 380 | 20231129 | 131900 | 1467236210 | 14340 | 14330 | 14340 | 14330 | 153 |
| 381 | 20231129 | 131800 | 1465042300 | 14340 | 14330 | 14340 | 14330 | 55 |
| 382 | 20231129 | 131700 | 1464253970 | 14320 | 14340 | 14340 | 14320 | 151 |
| 383 | 20231129 | 131600 | 1462090360 | 14330 | 14330 | 14330 | 14330 | 71 |
| 384 | 20231129 | 131500 | 1461072930 | 14330 | 14340 | 14340 | 14330 | 141 |
| 385 | 20231129 | 131400 | 1459052380 | 14340 | 14330 | 14340 | 14330 | 142 |
| 386 | 20231129 | 131300 | 1457017470 | 14350 | 14330 | 14350 | 14330 | 358 |
| 387 | 20231129 | 131200 | 1451887170 | 14340 | 14330 | 14350 | 14330 | 113 |
| 388 | 20231129 | 131100 | 1450266990 | 14340 | 14350 | 14350 | 14310 | 330 |
| 389 | 20231129 | 131000 | 1445537980 | 14350 | 14350 | 14350 | 14340 | 14 |
| 390 | 20231129 | 130900 | 1445337130 | 14350 | 14360 | 14360 | 14350 | 15 |
| 391 | 20231129 | 130800 | 1445121840 | 14340 | 14360 | 14360 | 14340 | 497 |
| 392 | 20231129 | 130700 | 1437986560 | 14350 | 14360 | 14360 | 14350 | 38 |
| 393 | 20231129 | 130600 | 1437441230 | 14350 | 14360 | 14360 | 14350 | 178 |
| 394 | 20231129 | 130500 | 1434886910 | 14360 | 14350 | 14360 | 14350 | 145 |
| 395 | 20231129 | 130400 | 1432806130 | 14370 | 14350 | 14370 | 14350 | 53 |
| 396 | 20231129 | 130300 | 1432045110 | 14360 | 14360 | 14370 | 14360 | 160 |
| 397 | 20231129 | 130200 | 1429747460 | 14360 | 14350 | 14360 | 14350 | 452 |
| 398 | 20231129 | 130100 | 1423259240 | 14350 | 14360 | 14360 | 14350 | 6 |
| 399 | 20231129 | 130000 | 1423173130 | 14360 | 14360 | 14360 | 14360 | 346 |
| 400 | 20231129 | 125900 | 1418204570 | 14360 | 14370 | 14370 | 14360 | 1034 |
| 401 | 20231129 | 125800 | 1403348130 | 14380 | 14380 | 14380 | 14370 | 36 |
| 402 | 20231129 | 125700 | 1402830460 | 14380 | 14360 | 14380 | 14360 | 691 |
| 403 | 20231129 | 125600 | 1392898330 | 14360 | 14370 | 14370 | 14360 | 325 |
| 404 | 20231129 | 125500 | 1388231060 | 14370 | 14370 | 14370 | 14360 | 364 |
| 405 | 20231129 | 125400 | 1383001510 | 14370 | 14360 | 14380 | 14360 | 862 |
| 406 | 20231129 | 125300 | 1370615180 | 14370 | 14360 | 14370 | 14360 | 278 |
| 407 | 20231129 | 125200 | 1366622860 | 14360 | 14360 | 14370 | 14360 | 498 |
| 408 | 20231129 | 125100 | 1359468070 | 14360 | 14360 | 14360 | 14350 | 228 |
| 409 | 20231129 | 125000 | 1356195370 | 14360 | 14360 | 14360 | 14350 | 184 |
| 410 | 20231129 | 124900 | 1353553300 | 14370 | 14360 | 14370 | 14360 | 129 |
| 411 | 20231129 | 124800 | 1351699720 | 14360 | 14350 | 14370 | 14350 | 1430 |
| 412 | 20231129 | 124700 | 1331176450 | 14340 | 14340 | 14340 | 14330 | 495 |
| 413 | 20231129 | 124600 | 1324079860 | 14330 | 14330 | 14340 | 14330 | 178 |
| 414 | 20231129 | 124500 | 1321529090 | 14330 | 14330 | 14330 | 14330 | 56 |
| 415 | 20231129 | 124400 | 1320726610 | 14340 | 14340 | 14340 | 14330 | 141 |
| 416 | 20231129 | 124300 | 1318706040 | 14330 | 14330 | 14340 | 14330 | 26 |
| 417 | 20231129 | 124200 | 1318333440 | 14340 | 14320 | 14340 | 14320 | 335 |
| 418 | 20231129 | 124100 | 1313532840 | 14310 | 14320 | 14320 | 14310 | 159 |
| 419 | 20231129 | 124000 | 1311257450 | 14320 | 14320 | 14320 | 14320 | 68 |
| 420 | 20231129 | 123900 | 1310283690 | 14320 | 14330 | 14330 | 14320 | 294 |
| 421 | 20231129 | 123800 | 1306072090 | 14330 | 14320 | 14330 | 14320 | 167 |
| 422 | 20231129 | 123700 | 1303680510 | 14320 | 14310 | 14330 | 14310 | 272 |
| 423 | 20231129 | 123600 | 1299785350 | 14310 | 14320 | 14320 | 14310 | 144 |
| 424 | 20231129 | 123500 | 1297724690 | 14320 | 14320 | 14320 | 14320 | 139 |
| 425 | 20231129 | 123400 | 1295734210 | 14320 | 14320 | 14320 | 14310 | 116 |
| 426 | 20231129 | 123300 | 1294073140 | 14310 | 14320 | 14330 | 14310 | 173 |
| 427 | 20231129 | 123200 | 1291595710 | 14320 | 14330 | 14330 | 14320 | 537 |
| 428 | 20231129 | 123100 | 1283904750 | 14330 | 14330 | 14330 | 14330 | 84 |
| 429 | 20231129 | 123000 | 1282701030 | 14330 | 14320 | 14330 | 14320 | 217 |
| 430 | 20231129 | 122900 | 1279593570 | 14340 | 14340 | 14350 | 14340 | 301 |
| 431 | 20231129 | 122800 | 1275277210 | 14340 | 14350 | 14350 | 14340 | 2877 |
| 432 | 20231129 | 122700 | 1233992560 | 14360 | 14360 | 14360 | 14360 | 561 |
| 433 | 20231129 | 122600 | 1225936600 | 14360 | 14360 | 14360 | 14360 | 1097 |
| 434 | 20231129 | 122500 | 1210183680 | 14370 | 14360 | 14370 | 14360 | 17 |
| 435 | 20231129 | 122400 | 1209939530 | 14370 | 14360 | 14370 | 14360 | 144 |
| 436 | 20231129 | 122300 | 1207871620 | 14360 | 14370 | 14380 | 14360 | 75 |
| 437 | 20231129 | 122200 | 1206793900 | 14370 | 14380 | 14380 | 14370 | 911 |
| 438 | 20231129 | 122100 | 1193695110 | 14370 | 14370 | 14370 | 14360 | 1072 |
| 439 | 20231129 | 122000 | 1178299720 | 14370 | 14360 | 14370 | 14360 | 9 |
| 440 | 20231129 | 121900 | 1178170440 | 14370 | 14360 | 14380 | 14360 | 331 |
| 441 | 20231129 | 121800 | 1173416120 | 14360 | 14370 | 14370 | 14360 | 656 |
| 442 | 20231129 | 121700 | 1163995930 | 14370 | 14380 | 14380 | 14370 | 831 |
| 443 | 20231129 | 121600 | 1152048950 | 14380 | 14380 | 14380 | 14370 | 181 |
| 444 | 20231129 | 121500 | 1149447600 | 14380 | 14380 | 14380 | 14370 | 150 |
| 445 | 20231129 | 121400 | 1147291980 | 14370 | 14380 | 14380 | 14370 | 14 |
| 446 | 20231129 | 121300 | 1147090770 | 14370 | 14370 | 14380 | 14370 | 248 |
| 447 | 20231129 | 121200 | 1143526960 | 14370 | 14370 | 14380 | 14370 | 282 |
| 448 | 20231129 | 121100 | 1139474480 | 14370 | 14360 | 14370 | 14360 | 235 |
| 449 | 20231129 | 121000 | 1136099780 | 14360 | 14370 | 14370 | 14360 | 142 |
| 450 | 20231129 | 120900 | 1134060620 | 14370 | 14380 | 14380 | 14360 | 185 |
| 451 | 20231129 | 120800 | 1131402200 | 14380 | 14370 | 14380 | 14370 | 63 |
| 452 | 20231129 | 120700 | 1130496760 | 14380 | 14390 | 14390 | 14370 | 609 |
| 453 | 20231129 | 120600 | 1121739750 | 14390 | 14370 | 14390 | 14370 | 148 |
| 454 | 20231129 | 120500 | 1119612830 | 14370 | 14380 | 14380 | 14370 | 150 |
| 455 | 20231129 | 120400 | 1117455880 | 14380 | 14380 | 14390 | 14370 | 144 |
| 456 | 20231129 | 120300 | 1115385010 | 14380 | 14380 | 14390 | 14380 | 146 |
| 457 | 20231129 | 120200 | 1113285510 | 14390 | 14390 | 14390 | 14380 | 259 |
| 458 | 20231129 | 120100 | 1109560050 | 14390 | 14380 | 14390 | 14370 | 227 |
| 459 | 20231129 | 120000 | 1106297310 | 14380 | 14390 | 14390 | 14370 | 131 |
| 460 | 20231129 | 115900 | 1104413560 | 14390 | 14380 | 14390 | 14380 | 174 |
| 461 | 20231129 | 115800 | 1101911410 | 14380 | 14380 | 14380 | 14370 | 147 |
| 462 | 20231129 | 115700 | 1099798970 | 14370 | 14380 | 14380 | 14370 | 140 |
| 463 | 20231129 | 115600 | 1097787150 | 14370 | 14370 | 14370 | 14370 | 72 |
| 464 | 20231129 | 115500 | 1096752510 | 14370 | 14370 | 14380 | 14370 | 416 |
| 465 | 20231129 | 115400 | 1090774570 | 14370 | 14370 | 14380 | 14370 | 180 |
| 466 | 20231129 | 115300 | 1088187950 | 14380 | 14380 | 14380 | 14370 | 367 |
| 467 | 20231129 | 115200 | 1082910540 | 14380 | 14390 | 14390 | 14380 | 273 |
| 468 | 20231129 | 115100 | 1078983760 | 14390 | 14380 | 14390 | 14370 | 608 |
| 469 | 20231129 | 115000 | 1070238620 | 14380 | 14370 | 14380 | 14370 | 4 |
| 470 | 20231129 | 114900 | 1070181110 | 14370 | 14380 | 14380 | 14370 | 139 |
| 471 | 20231129 | 114800 | 1068182340 | 14390 | 14380 | 14390 | 14380 | 148 |
| 472 | 20231129 | 114700 | 1066054050 | 14390 | 14390 | 14390 | 14390 | 103 |
| 473 | 20231129 | 114600 | 1064571880 | 14380 | 14380 | 14380 | 14370 | 322 |
| 474 | 20231129 | 114500 | 1059941710 | 14380 | 14380 | 14380 | 14380 | 14 |
| 475 | 20231129 | 114400 | 1059740390 | 14380 | 14380 | 14380 | 14370 | 149 |
| 476 | 20231129 | 114300 | 1057598040 | 14380 | 14390 | 14390 | 14380 | 74 |
| 477 | 20231129 | 114200 | 1056533750 | 14390 | 14400 | 14400 | 14390 | 247 |
| 478 | 20231129 | 114100 | 1052979400 | 14400 | 14380 | 14400 | 14380 | 862 |
| 479 | 20231129 | 114000 | 1040568610 | 14380 | 14380 | 14390 | 14380 | 259 |
| 480 | 20231129 | 113900 | 1036844180 | 14360 | 14360 | 14370 | 14360 | 750 |
| 481 | 20231129 | 113800 | 1026071050 | 14370 | 14360 | 14380 | 14360 | 339 |
| 482 | 20231129 | 113700 | 1021199910 | 14360 | 14360 | 14370 | 14360 | 2165 |
| 483 | 20231129 | 113600 | 990109950 | 14360 | 14350 | 14360 | 14350 | 519 |
| 484 | 20231129 | 113500 | 982658790 | 14360 | 14360 | 14360 | 14350 | 9 |
| 485 | 20231129 | 113400 | 982529600 | 14360 | 14360 | 14360 | 14350 | 378 |
| 486 | 20231129 | 113300 | 977102900 | 14350 | 14360 | 14370 | 14350 | 247 |
| 487 | 20231129 | 113200 | 973556800 | 14360 | 14360 | 14360 | 14360 | 148 |
| 488 | 20231129 | 113100 | 971431520 | 14350 | 14330 | 14370 | 14330 | 904 |
| 489 | 20231129 | 113000 | 958455620 | 14330 | 14300 | 14330 | 14300 | 915 |
| 490 | 20231129 | 112900 | 945362450 | 14310 | 14310 | 14310 | 14300 | 133 |
| 491 | 20231129 | 112800 | 943459420 | 14310 | 14300 | 14320 | 14300 | 1915 |
| 492 | 20231129 | 112700 | 916066780 | 14300 | 14280 | 14300 | 14280 | 156 |
| 493 | 20231129 | 112600 | 913838810 | 14290 | 14280 | 14300 | 14280 | 862 |
| 494 | 20231129 | 112500 | 901527000 | 14270 | 14270 | 14280 | 14270 | 149 |
| 495 | 20231129 | 112400 | 899400730 | 14270 | 14270 | 14280 | 14270 | 269 |
| 496 | 20231129 | 112300 | 895562070 | 14280 | 14280 | 14280 | 14270 | 69 |
| 497 | 20231129 | 112200 | 894576800 | 14280 | 14290 | 14290 | 14280 | 609 |
| 498 | 20231129 | 112100 | 885877270 | 14290 | 14270 | 14290 | 14270 | 226 |
| 499 | 20231129 | 112000 | 882651440 | 14270 | 14280 | 14280 | 14270 | 103 |
| 500 | 20231129 | 111900 | 881181610 | 14280 | 14270 | 14280 | 14270 | 246 |
| 501 | 20231129 | 111800 | 877670170 | 14280 | 14280 | 14280 | 14280 | 30 |
| 502 | 20231129 | 111700 | 877241770 | 14280 | 14290 | 14290 | 14280 | 185 |
| 503 | 20231129 | 111600 | 874599950 | 14290 | 14270 | 14290 | 14270 | 145 |
| 504 | 20231129 | 111500 | 872530710 | 14270 | 14270 | 14270 | 14260 | 442 |
| 505 | 20231129 | 111400 | 866227740 | 14240 | 14240 | 14240 | 14240 | 9 |
| 506 | 20231129 | 111300 | 866099580 | 14240 | 14280 | 14280 | 14230 | 5151 |
| 507 | 20231129 | 111200 | 792770650 | 14270 | 14270 | 14270 | 14270 | 143 |
| 508 | 20231129 | 111100 | 790730040 | 14260 | 14280 | 14280 | 14260 | 500 |
| 509 | 20231129 | 111000 | 783592110 | 14280 | 14270 | 14280 | 14270 | 195 |
| 510 | 20231129 | 110900 | 780808930 | 14280 | 14280 | 14280 | 14280 | 105 |
| 511 | 20231129 | 110800 | 779309530 | 14280 | 14280 | 14290 | 14280 | 156 |
| 512 | 20231129 | 110700 | 777081790 | 14280 | 14270 | 14280 | 14270 | 271 |
| 513 | 20231129 | 110600 | 773213300 | 14280 | 14270 | 14280 | 14270 | 7 |
| 514 | 20231129 | 110500 | 773113390 | 14270 | 14270 | 14280 | 14270 | 154 |
| 515 | 20231129 | 110400 | 770915750 | 14280 | 14270 | 14280 | 14270 | 243 |
| 516 | 20231129 | 110300 | 767447090 | 14270 | 14280 | 14280 | 14270 | 19 |
| 517 | 20231129 | 110200 | 767175820 | 14280 | 14290 | 14290 | 14280 | 304 |
| 518 | 20231129 | 110100 | 762832660 | 14290 | 14280 | 14290 | 14270 | 169 |
| 519 | 20231129 | 110000 | 760420750 | 14270 | 14270 | 14270 | 14270 | 21 |
| 520 | 20231129 | 105900 | 760121080 | 14260 | 14270 | 14270 | 14250 | 205 |
| 521 | 20231129 | 105800 | 757197750 | 14270 | 14270 | 14280 | 14270 | 108 |
| 522 | 20231129 | 105700 | 755656570 | 14280 | 14270 | 14280 | 14270 | 378 |
| 523 | 20231129 | 105600 | 750261300 | 14260 | 14270 | 14270 | 14260 | 149 |
| 524 | 20231129 | 105500 | 748136500 | 14260 | 14250 | 14270 | 14240 | 1527 |
| 525 | 20231129 | 105400 | 726378900 | 14240 | 14250 | 14250 | 14240 | 23 |
| 526 | 20231129 | 105300 | 726051320 | 14240 | 14240 | 14250 | 14240 | 271 |
| 527 | 20231129 | 105200 | 722192230 | 14230 | 14250 | 14250 | 14230 | 323 |
| 528 | 20231129 | 105100 | 717591670 | 14250 | 14250 | 14250 | 14250 | 7 |
| 529 | 20231129 | 105000 | 717491920 | 14240 | 14240 | 14250 | 14240 | 179 |
| 530 | 20231129 | 104900 | 714942940 | 14240 | 14230 | 14240 | 14230 | 153 |
| 531 | 20231129 | 104800 | 712765650 | 14250 | 14240 | 14250 | 14230 | 214 |
| 532 | 20231129 | 104700 | 709719140 | 14240 | 14240 | 14250 | 14240 | 247 |
| 533 | 20231129 | 104600 | 706201810 | 14240 | 14250 | 14250 | 14240 | 276 |
| 534 | 20231129 | 104500 | 702271440 | 14250 | 14240 | 14250 | 14240 | 20 |
| 535 | 20231129 | 104400 | 701986500 | 14250 | 14240 | 14250 | 14240 | 144 |
| 536 | 20231129 | 104300 | 699935890 | 14250 | 14250 | 14250 | 14240 | 410 |
| 537 | 20231129 | 104200 | 694094940 | 14250 | 14240 | 14250 | 14240 | 55 |
| 538 | 20231129 | 104100 | 693311690 | 14240 | 14250 | 14250 | 14240 | 202 |
| 539 | 20231129 | 104000 | 690434620 | 14250 | 14250 | 14250 | 14240 | 151 |
| 540 | 20231129 | 103900 | 688284290 | 14250 | 14250 | 14250 | 14250 | 25 |
| 541 | 20231129 | 103800 | 687928040 | 14240 | 14250 | 14250 | 14240 | 149 |
| 542 | 20231129 | 103700 | 685806230 | 14240 | 14240 | 14250 | 14240 | 162 |
| 543 | 20231129 | 103600 | 683499310 | 14240 | 14240 | 14250 | 14240 | 160 |
| 544 | 20231129 | 103500 | 681219860 | 14240 | 14250 | 14250 | 14240 | 200 |
| 545 | 20231129 | 103400 | 678371730 | 14240 | 14240 | 14250 | 14240 | 157 |
| 546 | 20231129 | 103300 | 676135910 | 14250 | 14240 | 14250 | 14240 | 9 |
| 547 | 20231129 | 103200 | 676007710 | 14250 | 14250 | 14250 | 14240 | 317 |
| 548 | 20231129 | 103100 | 671492010 | 14250 | 14250 | 14260 | 14250 | 327 |
| 549 | 20231129 | 103000 | 666832210 | 14260 | 14250 | 14260 | 14250 | 59 |
| 550 | 20231129 | 102900 | 665991420 | 14250 | 14240 | 14250 | 14240 | 156 |
| 551 | 20231129 | 102800 | 663769850 | 14250 | 14240 | 14250 | 14240 | 141 |
| 552 | 20231129 | 102700 | 661761970 | 14250 | 14250 | 14250 | 14240 | 32 |
| 553 | 20231129 | 102600 | 661306230 | 14250 | 14250 | 14250 | 14250 | 105 |
| 554 | 20231129 | 102500 | 659809980 | 14250 | 14260 | 14260 | 14250 | 9 |
| 555 | 20231129 | 102400 | 659681690 | 14250 | 14260 | 14260 | 14250 | 174 |
| 556 | 20231129 | 102300 | 657201830 | 14280 | 14280 | 14280 | 14250 | 1137 |
| 557 | 20231129 | 102200 | 640990250 | 14280 | 14280 | 14280 | 14270 | 55 |
| 558 | 20231129 | 102100 | 640204900 | 14280 | 14270 | 14280 | 14270 | 82 |
| 559 | 20231129 | 102000 | 639034090 | 14270 | 14270 | 14270 | 14260 | 171 |
| 560 | 20231129 | 101900 | 636595350 | 14270 | 14270 | 14270 | 14270 | 19 |
| 561 | 20231129 | 101800 | 636324220 | 14270 | 14270 | 14270 | 14260 | 345 |
| 562 | 20231129 | 101700 | 631402350 | 14270 | 14270 | 14270 | 14270 | 12 |
| 563 | 20231129 | 101600 | 631231110 | 14260 | 14270 | 14270 | 14260 | 100 |
| 564 | 20231129 | 101500 | 629804160 | 14270 | 14260 | 14270 | 14260 | 210 |
| 565 | 20231129 | 101400 | 626807510 | 14270 | 14270 | 14270 | 14270 | 207 |
| 566 | 20231129 | 101300 | 623853620 | 14270 | 14260 | 14270 | 14260 | 32 |
| 567 | 20231129 | 101200 | 623397060 | 14260 | 14260 | 14260 | 14260 | 193 |
| 568 | 20231129 | 101100 | 620644880 | 14260 | 14260 | 14290 | 14260 | 65 |
| 569 | 20231129 | 101000 | 619717260 | 14250 | 14250 | 14250 | 14250 | 34 |
| 570 | 20231129 | 100900 | 619232760 | 14250 | 14250 | 14250 | 14250 | 303 |
| 571 | 20231129 | 100800 | 614915010 | 14260 | 14260 | 14260 | 14260 | 401 |
| 572 | 20231129 | 100700 | 609196750 | 14260 | 14260 | 14260 | 14260 | 36 |
| 573 | 20231129 | 100600 | 608683390 | 14270 | 14270 | 14270 | 14270 | 5 |
| 574 | 20231129 | 100500 | 608612040 | 14260 | 14250 | 14260 | 14250 | 162 |
| 575 | 20231129 | 100400 | 606303290 | 14250 | 14250 | 14250 | 14250 | 150 |
| 576 | 20231129 | 100300 | 604165790 | 14260 | 14260 | 14260 | 14260 | 3 |
| 577 | 20231129 | 100200 | 604123010 | 14250 | 14250 | 14270 | 14240 | 1133 |
| 578 | 20231129 | 100100 | 587973470 | 14260 | 14240 | 14260 | 14240 | 493 |
| 579 | 20231129 | 100000 | 580947250 | 14240 | 14240 | 14240 | 14240 | 184 |
| 580 | 20231129 | 095900 | 578327090 | 14240 | 14230 | 14240 | 14230 | 210 |
| 581 | 20231129 | 095800 | 575338120 | 14240 | 14240 | 14240 | 14240 | 2 |
| 582 | 20231129 | 095700 | 575309640 | 14230 | 14230 | 14240 | 14230 | 208 |
| 583 | 20231129 | 095600 | 572349560 | 14230 | 14230 | 14230 | 14230 | 441 |
| 584 | 20231129 | 095500 | 566074130 | 14230 | 14230 | 14230 | 14230 | 140 |
| 585 | 20231129 | 095400 | 564081930 | 14230 | 14230 | 14230 | 14230 | 127 |
| 586 | 20231129 | 095300 | 562274720 | 14230 | 14230 | 14230 | 14230 | 148 |
| 587 | 20231129 | 095200 | 560168680 | 14240 | 14240 | 14240 | 14240 | 17 |
| 588 | 20231129 | 095100 | 559926600 | 14230 | 14240 | 14240 | 14230 | 209 |
| 589 | 20231129 | 095000 | 556950490 | 14240 | 14230 | 14240 | 14230 | 292 |
| 590 | 20231129 | 094900 | 552793830 | 14230 | 14230 | 14230 | 14230 | 6 |
| 591 | 20231129 | 094800 | 552708450 | 14230 | 14240 | 14240 | 14230 | 171 |
| 592 | 20231129 | 094700 | 550274790 | 14240 | 14240 | 14250 | 14240 | 170 |
| 593 | 20231129 | 094600 | 547853970 | 14240 | 14240 | 14240 | 14240 | 5 |
| 594 | 20231129 | 094500 | 547782770 | 14240 | 14240 | 14240 | 14240 | 457 |
| 595 | 20231129 | 094400 | 541275090 | 14230 | 14230 | 14240 | 14230 | 385 |
| 596 | 20231129 | 094300 | 535796270 | 14230 | 14230 | 14230 | 14230 | 117 |
| 597 | 20231129 | 094200 | 534131360 | 14230 | 14230 | 14230 | 14230 | 323 |
| 598 | 20231129 | 094100 | 529535070 | 14230 | 14210 | 14230 | 14210 | 640 |
| 599 | 20231129 | 094000 | 520435590 | 14220 | 14220 | 14230 | 14220 | 2869 |
| 600 | 20231129 | 093900 | 479638140 | 14220 | 14230 | 14230 | 14220 | 171 |
| 601 | 20231129 | 093800 | 477206240 | 14230 | 14220 | 14230 | 14220 | 419 |
| 602 | 20231129 | 093700 | 471248050 | 14220 | 14220 | 14220 | 14210 | 292 |
| 603 | 20231129 | 093600 | 467096720 | 14220 | 14220 | 14220 | 14220 | 322 |
| 604 | 20231129 | 093500 | 462517880 | 14220 | 14210 | 14220 | 14210 | 375 |
| 605 | 20231129 | 093400 | 457187760 | 14220 | 14210 | 14220 | 14210 | 108 |
| 606 | 20231129 | 093300 | 455652980 | 14220 | 14220 | 14220 | 14210 | 330 |
| 607 | 20231129 | 093200 | 450963570 | 14210 | 14230 | 14230 | 14210 | 320 |
| 608 | 20231129 | 093100 | 446414400 | 14240 | 14220 | 14240 | 14220 | 708 |
| 609 | 20231129 | 093000 | 436346520 | 14220 | 14220 | 14230 | 14220 | 354 |
| 610 | 20231129 | 092900 | 431312510 | 14220 | 14220 | 14220 | 14220 | 1 |
| 611 | 20231129 | 092800 | 431298290 | 14240 | 14240 | 14240 | 14210 | 2027 |
| 612 | 20231129 | 092700 | 402470890 | 14240 | 14240 | 14250 | 14240 | 277 |
| 613 | 20231129 | 092600 | 398526110 | 14240 | 14270 | 14270 | 14240 | 1565 |
| 614 | 20231129 | 092500 | 376215890 | 14270 | 14280 | 14280 | 14270 | 335 |
| 615 | 20231129 | 092400 | 371435170 | 14300 | 14300 | 14300 | 14300 | 6 |
| 616 | 20231129 | 092300 | 371349370 | 14300 | 14320 | 14320 | 14300 | 16 |
| 617 | 20231129 | 092200 | 371120310 | 14330 | 14280 | 14340 | 14270 | 1021 |
| 618 | 20231129 | 092100 | 356547990 | 14270 | 14300 | 14300 | 14270 | 367 |
| 619 | 20231129 | 092000 | 351305330 | 14260 | 14280 | 14340 | 14260 | 180 |
| 620 | 20231129 | 091900 | 348735480 | 14270 | 14280 | 14280 | 14270 | 210 |
| 621 | 20231129 | 091800 | 345738050 | 14280 | 14310 | 14310 | 14270 | 1586 |
| 622 | 20231129 | 091700 | 323061120 | 14330 | 14330 | 14330 | 14320 | 1279 |
| 623 | 20231129 | 091600 | 304736270 | 14330 | 14340 | 14340 | 14330 | 198 |
| 624 | 20231129 | 091500 | 301898330 | 14330 | 14340 | 14340 | 14330 | 148 |
| 625 | 20231129 | 091400 | 299776770 | 14340 | 14350 | 14360 | 14340 | 221 |
| 626 | 20231129 | 091300 | 296606130 | 14350 | 14340 | 14350 | 14330 | 482 |
| 627 | 20231129 | 091200 | 289691000 | 14330 | 14340 | 14340 | 14330 | 299 |
| 628 | 20231129 | 091100 | 285406210 | 14330 | 14340 | 14340 | 14330 | 472 |
| 629 | 20231129 | 091000 | 278642250 | 14330 | 14350 | 14350 | 14330 | 301 |
| 630 | 20231129 | 090900 | 274326610 | 14350 | 14360 | 14360 | 14340 | 213 |
| 631 | 20231129 | 090800 | 271269610 | 14350 | 14350 | 14360 | 14350 | 123 |
| 632 | 20231129 | 090700 | 269504430 | 14350 | 14380 | 14380 | 14350 | 598 |
| 633 | 20231129 | 090600 | 260911670 | 14390 | 14400 | 14400 | 14390 | 1567 |
| 634 | 20231129 | 090500 | 238360500 | 14400 | 14400 | 14410 | 14390 | 5010 |
| 635 | 20231129 | 090400 | 166250330 | 14400 | 14370 | 14400 | 14360 | 2476 |
| 636 | 20231129 | 090300 | 130651510 | 14370 | 14370 | 14380 | 14350 | 841 |
| 637 | 20231129 | 090200 | 118571540 | 14380 | 14390 | 14420 | 14370 | 1416 |
| 638 | 20231129 | 090100 | 98193940 | 14420 | 14410 | 14430 | 14370 | 2036 |
| 639 | 20231129 | 090000 | 68859220 | 14410 | 14410 | 14430 | 14400 | 4700 |