30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 3 | 20231129 | 190400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20231129 | 190300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20231129 | 190200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20231129 | 190100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20231129 | 190000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20231129 | 185900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20231129 | 185800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20231129 | 185700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20231129 | 185600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20231129 | 185500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20231129 | 185400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20231129 | 185300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20231129 | 185200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20231129 | 185100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20231129 | 185000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20231129 | 184900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20231129 | 184800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20231129 | 184700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20231129 | 184600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20231129 | 184500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20231129 | 184400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20231129 | 184300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20231129 | 184200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20231129 | 184100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20231129 | 184000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20231129 | 183900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20231129 | 183800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20231129 | 183700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20231129 | 183600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20231129 | 183500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 33 | 20231129 | 183400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20231129 | 183300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20231129 | 183200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20231129 | 183100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20231129 | 183000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20231129 | 182900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20231129 | 182800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20231129 | 182700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20231129 | 182600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20231129 | 182500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20231129 | 182400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20231129 | 182300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20231129 | 182200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20231129 | 182100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20231129 | 182000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20231129 | 181900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20231129 | 181800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20231129 | 181700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20231129 | 181600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20231129 | 181500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20231129 | 181400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20231129 | 181300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20231129 | 181200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20231129 | 181100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20231129 | 181000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20231129 | 180900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20231129 | 180800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20231129 | 180700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20231129 | 180600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20231129 | 180500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 63 | 20231129 | 180400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20231129 | 180300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20231129 | 180200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20231129 | 180100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20231129 | 180000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20231129 | 175900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20231129 | 175800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20231129 | 175700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20231129 | 175600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20231129 | 175500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20231129 | 175400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20231129 | 175300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20231129 | 175200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20231129 | 175100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20231129 | 175000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20231129 | 174900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20231129 | 174800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20231129 | 174700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20231129 | 174600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20231129 | 174500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20231129 | 174400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20231129 | 174300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20231129 | 174200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20231129 | 174100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20231129 | 174000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20231129 | 173900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20231129 | 173800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20231129 | 173700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20231129 | 173600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20231129 | 173500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 93 | 20231129 | 173400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20231129 | 173300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20231129 | 173200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20231129 | 173100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20231129 | 173000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20231129 | 172900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20231129 | 172800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20231129 | 172700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20231129 | 172600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20231129 | 172500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20231129 | 172400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20231129 | 172300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20231129 | 172200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20231129 | 172100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20231129 | 172000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20231129 | 171900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20231129 | 171800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20231129 | 171700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20231129 | 171600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20231129 | 171500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20231129 | 171400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20231129 | 171300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20231129 | 171200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20231129 | 171100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20231129 | 171000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20231129 | 170900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20231129 | 170800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20231129 | 170700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20231129 | 170600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20231129 | 170500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 123 | 20231129 | 170400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20231129 | 170300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20231129 | 170200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20231129 | 170100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20231129 | 170000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20231129 | 165900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20231129 | 165800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20231129 | 165700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20231129 | 165600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20231129 | 165500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20231129 | 165400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20231129 | 165300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20231129 | 165200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20231129 | 165100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20231129 | 165000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20231129 | 164900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20231129 | 164800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20231129 | 164700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20231129 | 164600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20231129 | 164500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20231129 | 164400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20231129 | 164300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20231129 | 164200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20231129 | 164100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20231129 | 164000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20231129 | 163900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20231129 | 163800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20231129 | 163700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20231129 | 163600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20231129 | 163500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 153 | 20231129 | 163400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20231129 | 163300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20231129 | 163200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20231129 | 163100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20231129 | 163000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20231129 | 162900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20231129 | 162800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20231129 | 162700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20231129 | 162600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20231129 | 162500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20231129 | 162400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20231129 | 162300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20231129 | 162200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20231129 | 162100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20231129 | 162000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20231129 | 161900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20231129 | 161800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20231129 | 161700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20231129 | 161600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20231129 | 161500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20231129 | 161400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20231129 | 161300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20231129 | 161200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20231129 | 161100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20231129 | 161000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20231129 | 160900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20231129 | 160800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20231129 | 160700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20231129 | 160600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20231129 | 160500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 183 | 20231129 | 160400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20231129 | 160300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20231129 | 160200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20231129 | 160100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20231129 | 160000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20231129 | 155900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20231129 | 155800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20231129 | 155700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20231129 | 155600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20231129 | 155500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20231129 | 155400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20231129 | 155300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20231129 | 155200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20231129 | 155100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20231129 | 155000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20231129 | 154900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20231129 | 154800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20231129 | 154700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20231129 | 154600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20231129 | 154500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20231129 | 154400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20231129 | 154300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20231129 | 154200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20231129 | 154100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20231129 | 154000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20231129 | 153900 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20231129 | 153800 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20231129 | 153700 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20231129 | 153600 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20231129 | 153500 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 213 | 20231129 | 153400 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 214 | 20231129 | 153300 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 215 | 20231129 | 153200 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 216 | 20231129 | 153100 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 0 |
| 217 | 20231129 | 153000 | 1180377393 | 1416 | 1416 | 1416 | 1416 | 8832 |
| 218 | 20231129 | 152900 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 219 | 20231129 | 152800 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 220 | 20231129 | 152700 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 221 | 20231129 | 152600 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 222 | 20231129 | 152500 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 223 | 20231129 | 152400 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 224 | 20231129 | 152300 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 225 | 20231129 | 152200 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 226 | 20231129 | 152100 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 227 | 20231129 | 152000 | 1167871281 | 1409 | 1409 | 1409 | 1409 | 0 |
| 228 | 20231129 | 151900 | 1167871281 | 1409 | 1409 | 1409 | 1407 | 727 |
| 229 | 20231129 | 151800 | 1166846940 | 1410 | 1409 | 1410 | 1409 | 872 |
| 230 | 20231129 | 151700 | 1165617784 | 1409 | 1410 | 1410 | 1409 | 702 |
| 231 | 20231129 | 151600 | 1164627966 | 1410 | 1409 | 1410 | 1409 | 427 |
| 232 | 20231129 | 151500 | 1164026321 | 1407 | 1408 | 1410 | 1407 | 308 |
| 233 | 20231129 | 151400 | 1163592757 | 1412 | 1412 | 1412 | 1408 | 329 |
| 234 | 20231129 | 151300 | 1163129222 | 1412 | 1410 | 1412 | 1410 | 432 |
| 235 | 20231129 | 151200 | 1162519888 | 1410 | 1407 | 1410 | 1407 | 2962 |
| 236 | 20231129 | 151100 | 1158351802 | 1406 | 1406 | 1406 | 1406 | 0 |
| 237 | 20231129 | 151000 | 1158351802 | 1406 | 1406 | 1406 | 1406 | 50 |
| 238 | 20231129 | 150900 | 1158281502 | 1407 | 1407 | 1407 | 1406 | 1919 |
| 239 | 20231129 | 150800 | 1155582545 | 1407 | 1406 | 1407 | 1406 | 2895 |
| 240 | 20231129 | 150700 | 1151512043 | 1407 | 1409 | 1409 | 1407 | 3079 |
| 241 | 20231129 | 150600 | 1147177956 | 1409 | 1409 | 1409 | 1409 | 841 |
| 242 | 20231129 | 150500 | 1145992987 | 1410 | 1410 | 1410 | 1410 | 0 |
| 243 | 20231129 | 150400 | 1145992987 | 1410 | 1410 | 1410 | 1410 | 0 |
| 244 | 20231129 | 150300 | 1145992987 | 1410 | 1409 | 1410 | 1408 | 1730 |
| 245 | 20231129 | 150200 | 1143556867 | 1408 | 1408 | 1408 | 1408 | 200 |
| 246 | 20231129 | 150100 | 1143275267 | 1408 | 1408 | 1408 | 1408 | 63 |
| 247 | 20231129 | 150000 | 1143186563 | 1409 | 1410 | 1410 | 1409 | 740 |
| 248 | 20231129 | 145900 | 1142143180 | 1409 | 1410 | 1410 | 1409 | 679 |
| 249 | 20231129 | 145800 | 1141186439 | 1410 | 1412 | 1412 | 1410 | 224 |
| 250 | 20231129 | 145700 | 1140870597 | 1412 | 1412 | 1413 | 1412 | 3764 |
| 251 | 20231129 | 145600 | 1135555828 | 1413 | 1412 | 1413 | 1412 | 2793 |
| 252 | 20231129 | 145500 | 1131612110 | 1412 | 1412 | 1412 | 1412 | 20 |
| 253 | 20231129 | 145400 | 1131583870 | 1412 | 1408 | 1412 | 1408 | 40 |
| 254 | 20231129 | 145300 | 1131527530 | 1413 | 1413 | 1413 | 1413 | 1000 |
| 255 | 20231129 | 145200 | 1130114530 | 1413 | 1408 | 1413 | 1408 | 1400 |
| 256 | 20231129 | 145100 | 1128139382 | 1413 | 1413 | 1413 | 1411 | 602 |
| 257 | 20231129 | 145000 | 1127288860 | 1413 | 1413 | 1413 | 1408 | 4333 |
| 258 | 20231129 | 144900 | 1121184617 | 1410 | 1410 | 1410 | 1410 | 190 |
| 259 | 20231129 | 144800 | 1120916717 | 1408 | 1408 | 1408 | 1408 | 0 |
| 260 | 20231129 | 144700 | 1120916717 | 1408 | 1408 | 1408 | 1408 | 111 |
| 261 | 20231129 | 144600 | 1120760429 | 1408 | 1414 | 1414 | 1408 | 2375 |
| 262 | 20231129 | 144500 | 1117411073 | 1411 | 1408 | 1411 | 1408 | 3057 |
| 263 | 20231129 | 144400 | 1113104149 | 1409 | 1408 | 1409 | 1408 | 2267 |
| 264 | 20231129 | 144300 | 1109909951 | 1409 | 1411 | 1411 | 1409 | 130 |
| 265 | 20231129 | 144200 | 1109726581 | 1409 | 1409 | 1409 | 1408 | 906 |
| 266 | 20231129 | 144100 | 1108450337 | 1408 | 1408 | 1408 | 1408 | 3471 |
| 267 | 20231129 | 144000 | 1103563169 | 1409 | 1409 | 1409 | 1409 | 1 |
| 268 | 20231129 | 143900 | 1103561760 | 1409 | 1409 | 1409 | 1409 | 514 |
| 269 | 20231129 | 143800 | 1102837534 | 1409 | 1412 | 1416 | 1409 | 2586 |
| 270 | 20231129 | 143700 | 1099189043 | 1412 | 1412 | 1412 | 1412 | 50 |
| 271 | 20231129 | 143600 | 1099118443 | 1412 | 1412 | 1412 | 1412 | 111 |
| 272 | 20231129 | 143500 | 1098961711 | 1411 | 1411 | 1411 | 1411 | 480 |
| 273 | 20231129 | 143400 | 1098284431 | 1411 | 1411 | 1411 | 1411 | 4134 |
| 274 | 20231129 | 143300 | 1092451357 | 1411 | 1410 | 1411 | 1410 | 2000 |
| 275 | 20231129 | 143200 | 1089629555 | 1410 | 1410 | 1410 | 1410 | 29 |
| 276 | 20231129 | 143100 | 1089588665 | 1410 | 1413 | 1413 | 1410 | 5319 |
| 277 | 20231129 | 143000 | 1082076804 | 1414 | 1414 | 1414 | 1414 | 850 |
| 278 | 20231129 | 142900 | 1080874904 | 1415 | 1416 | 1417 | 1415 | 2491 |
| 279 | 20231129 | 142800 | 1077350050 | 1416 | 1417 | 1417 | 1416 | 3274 |
| 280 | 20231129 | 142700 | 1072712758 | 1418 | 1416 | 1418 | 1416 | 1429 |
| 281 | 20231129 | 142600 | 1070689045 | 1416 | 1416 | 1416 | 1416 | 0 |
| 282 | 20231129 | 142500 | 1070689045 | 1416 | 1417 | 1417 | 1416 | 11 |
| 283 | 20231129 | 142400 | 1070673459 | 1417 | 1417 | 1417 | 1417 | 1 |
| 284 | 20231129 | 142300 | 1070672042 | 1413 | 1418 | 1418 | 1413 | 63 |
| 285 | 20231129 | 142200 | 1070583018 | 1420 | 1413 | 1420 | 1413 | 1916 |
| 286 | 20231129 | 142100 | 1067873505 | 1413 | 1420 | 1420 | 1413 | 888 |
| 287 | 20231129 | 142000 | 1066612608 | 1418 | 1417 | 1418 | 1417 | 1626 |
| 288 | 20231129 | 141900 | 1064307390 | 1417 | 1419 | 1419 | 1417 | 4155 |
| 289 | 20231129 | 141800 | 1058419574 | 1420 | 1414 | 1421 | 1413 | 12450 |
| 290 | 20231129 | 141700 | 1040759268 | 1413 | 1412 | 1413 | 1412 | 87 |
| 291 | 20231129 | 141600 | 1040636423 | 1412 | 1412 | 1412 | 1411 | 21 |
| 292 | 20231129 | 141500 | 1040606790 | 1410 | 1409 | 1412 | 1409 | 1581 |
| 293 | 20231129 | 141400 | 1038377919 | 1408 | 1408 | 1408 | 1406 | 4718 |
| 294 | 20231129 | 141300 | 1031738097 | 1408 | 1408 | 1408 | 1408 | 1162 |
| 295 | 20231129 | 141200 | 1030102001 | 1408 | 1408 | 1409 | 1408 | 861 |
| 296 | 20231129 | 141100 | 1028889604 | 1408 | 1408 | 1408 | 1408 | 562 |
| 297 | 20231129 | 141000 | 1028098308 | 1409 | 1409 | 1409 | 1409 | 1 |
| 298 | 20231129 | 140900 | 1028096899 | 1410 | 1410 | 1410 | 1410 | 0 |
| 299 | 20231129 | 140800 | 1028096899 | 1410 | 1407 | 1410 | 1407 | 127 |
| 300 | 20231129 | 140700 | 1027917889 | 1407 | 1407 | 1407 | 1407 | 2005 |
| 301 | 20231129 | 140600 | 1025096854 | 1408 | 1408 | 1408 | 1408 | 200 |
| 302 | 20231129 | 140500 | 1024815254 | 1410 | 1410 | 1410 | 1410 | 1 |
| 303 | 20231129 | 140400 | 1024813844 | 1410 | 1410 | 1410 | 1410 | 9 |
| 304 | 20231129 | 140300 | 1024801154 | 1407 | 1407 | 1407 | 1407 | 0 |
| 305 | 20231129 | 140200 | 1024801154 | 1407 | 1411 | 1411 | 1407 | 7357 |
| 306 | 20231129 | 140100 | 1014430609 | 1411 | 1411 | 1411 | 1411 | 3327 |
| 307 | 20231129 | 140000 | 1009736212 | 1412 | 1412 | 1412 | 1412 | 0 |
| 308 | 20231129 | 135900 | 1009736212 | 1412 | 1412 | 1412 | 1412 | 1 |
| 309 | 20231129 | 135800 | 1009734800 | 1412 | 1412 | 1412 | 1412 | 10 |
| 310 | 20231129 | 135700 | 1009720680 | 1412 | 1412 | 1412 | 1412 | 0 |
| 311 | 20231129 | 135600 | 1009720680 | 1412 | 1412 | 1412 | 1412 | 10 |
| 312 | 20231129 | 135500 | 1009706560 | 1412 | 1412 | 1412 | 1412 | 2012 |
| 313 | 20231129 | 135400 | 1006865616 | 1412 | 1412 | 1412 | 1412 | 8522 |
| 314 | 20231129 | 135300 | 994832552 | 1412 | 1413 | 1413 | 1412 | 8519 |
| 315 | 20231129 | 135200 | 982795255 | 1414 | 1414 | 1414 | 1414 | 71 |
| 316 | 20231129 | 135100 | 982694861 | 1414 | 1414 | 1414 | 1414 | 8 |
| 317 | 20231129 | 135000 | 982683549 | 1415 | 1415 | 1415 | 1415 | 1 |
| 318 | 20231129 | 134900 | 982682134 | 1414 | 1413 | 1414 | 1413 | 525 |
| 319 | 20231129 | 134800 | 981940115 | 1412 | 1412 | 1412 | 1412 | 2 |
| 320 | 20231129 | 134700 | 981937291 | 1412 | 1412 | 1412 | 1412 | 3146 |
| 321 | 20231129 | 134600 | 977495139 | 1412 | 1412 | 1412 | 1412 | 0 |
| 322 | 20231129 | 134500 | 977495139 | 1412 | 1412 | 1412 | 1412 | 6 |
| 323 | 20231129 | 134400 | 977486667 | 1414 | 1414 | 1414 | 1414 | 0 |
| 324 | 20231129 | 134300 | 977486667 | 1414 | 1414 | 1414 | 1414 | 700 |
| 325 | 20231129 | 134200 | 976496867 | 1415 | 1415 | 1415 | 1415 | 0 |
| 326 | 20231129 | 134100 | 976496867 | 1415 | 1413 | 1415 | 1413 | 2 |
| 327 | 20231129 | 134000 | 976494039 | 1414 | 1414 | 1414 | 1413 | 1354 |
| 328 | 20231129 | 133900 | 974580835 | 1413 | 1415 | 1416 | 1413 | 5165 |
| 329 | 20231129 | 133800 | 967278823 | 1415 | 1415 | 1415 | 1415 | 11 |
| 330 | 20231129 | 133700 | 967263258 | 1416 | 1416 | 1416 | 1416 | 0 |
| 331 | 20231129 | 133600 | 967263258 | 1416 | 1416 | 1416 | 1416 | 0 |
| 332 | 20231129 | 133500 | 967263258 | 1416 | 1416 | 1416 | 1416 | 0 |
| 333 | 20231129 | 133400 | 967263258 | 1416 | 1413 | 1416 | 1413 | 91 |
| 334 | 20231129 | 133300 | 967134672 | 1416 | 1416 | 1416 | 1416 | 11 |
| 335 | 20231129 | 133200 | 967119096 | 1416 | 1413 | 1416 | 1413 | 7 |
| 336 | 20231129 | 133100 | 967109202 | 1413 | 1416 | 1416 | 1413 | 351 |
| 337 | 20231129 | 133000 | 966612789 | 1416 | 1416 | 1416 | 1416 | 1007 |
| 338 | 20231129 | 132900 | 965186877 | 1416 | 1416 | 1416 | 1416 | 94 |
| 339 | 20231129 | 132800 | 965053773 | 1416 | 1416 | 1416 | 1416 | 40 |
| 340 | 20231129 | 132700 | 964997133 | 1417 | 1413 | 1417 | 1413 | 600 |
| 341 | 20231129 | 132600 | 964147531 | 1411 | 1411 | 1411 | 1411 | 0 |
| 342 | 20231129 | 132500 | 964147531 | 1411 | 1411 | 1411 | 1411 | 0 |
| 343 | 20231129 | 132400 | 964147531 | 1411 | 1411 | 1411 | 1411 | 10 |
| 344 | 20231129 | 132300 | 964133421 | 1413 | 1413 | 1413 | 1413 | 71 |
| 345 | 20231129 | 132200 | 964033098 | 1412 | 1412 | 1412 | 1412 | 1003 |
| 346 | 20231129 | 132100 | 962616862 | 1412 | 1411 | 1412 | 1411 | 33 |
| 347 | 20231129 | 132000 | 962570267 | 1411 | 1411 | 1411 | 1411 | 895 |
| 348 | 20231129 | 131900 | 961307422 | 1411 | 1410 | 1411 | 1410 | 152 |
| 349 | 20231129 | 131800 | 961093099 | 1411 | 1411 | 1411 | 1411 | 0 |
| 350 | 20231129 | 131700 | 961093099 | 1411 | 1411 | 1411 | 1411 | 477 |
| 351 | 20231129 | 131600 | 960420052 | 1414 | 1415 | 1415 | 1414 | 106 |
| 352 | 20231129 | 131500 | 960270165 | 1415 | 1415 | 1415 | 1415 | 1 |
| 353 | 20231129 | 131400 | 960268750 | 1415 | 1415 | 1415 | 1415 | 0 |
| 354 | 20231129 | 131300 | 960268750 | 1415 | 1416 | 1416 | 1415 | 135 |
| 355 | 20231129 | 131200 | 960077692 | 1417 | 1417 | 1417 | 1417 | 34 |
| 356 | 20231129 | 131100 | 960029514 | 1417 | 1417 | 1417 | 1417 | 0 |
| 357 | 20231129 | 131000 | 960029514 | 1417 | 1419 | 1419 | 1417 | 164 |
| 358 | 20231129 | 130900 | 959797124 | 1418 | 1417 | 1418 | 1417 | 478 |
| 359 | 20231129 | 130800 | 959119321 | 1417 | 1417 | 1417 | 1417 | 0 |
| 360 | 20231129 | 130700 | 959119321 | 1417 | 1417 | 1417 | 1417 | 50 |
| 361 | 20231129 | 130600 | 959048471 | 1417 | 1416 | 1417 | 1416 | 581 |
| 362 | 20231129 | 130500 | 958225312 | 1411 | 1416 | 1416 | 1411 | 410 |
| 363 | 20231129 | 130400 | 957645944 | 1415 | 1415 | 1415 | 1415 | 506 |
| 364 | 20231129 | 130300 | 956929954 | 1415 | 1412 | 1415 | 1411 | 124 |
| 365 | 20231129 | 130200 | 956754924 | 1412 | 1411 | 1412 | 1410 | 1125 |
| 366 | 20231129 | 130100 | 955168053 | 1411 | 1411 | 1411 | 1411 | 1 |
| 367 | 20231129 | 130000 | 955166642 | 1411 | 1410 | 1411 | 1410 | 52 |
| 368 | 20231129 | 125900 | 955093271 | 1410 | 1417 | 1417 | 1409 | 10103 |
| 369 | 20231129 | 125800 | 940830842 | 1416 | 1416 | 1416 | 1416 | 0 |
| 370 | 20231129 | 125700 | 940830842 | 1416 | 1416 | 1416 | 1415 | 1554 |
| 371 | 20231129 | 125600 | 938630397 | 1416 | 1418 | 1418 | 1416 | 719 |
| 372 | 20231129 | 125500 | 937611493 | 1418 | 1416 | 1419 | 1416 | 568 |
| 373 | 20231129 | 125400 | 936806142 | 1418 | 1417 | 1418 | 1417 | 2294 |
| 374 | 20231129 | 125300 | 933554356 | 1416 | 1415 | 1416 | 1415 | 1816 |
| 375 | 20231129 | 125200 | 930983713 | 1415 | 1415 | 1415 | 1415 | 1 |
| 376 | 20231129 | 125100 | 930982298 | 1411 | 1411 | 1411 | 1411 | 0 |
| 377 | 20231129 | 125000 | 930982298 | 1411 | 1415 | 1415 | 1411 | 1061 |
| 378 | 20231129 | 124900 | 929480987 | 1411 | 1411 | 1411 | 1411 | 50 |
| 379 | 20231129 | 124800 | 929410437 | 1410 | 1410 | 1410 | 1410 | 0 |
| 380 | 20231129 | 124700 | 929410437 | 1410 | 1414 | 1414 | 1410 | 100 |
| 381 | 20231129 | 124600 | 929269433 | 1414 | 1413 | 1414 | 1413 | 9 |
| 382 | 20231129 | 124500 | 929256708 | 1414 | 1414 | 1415 | 1414 | 4120 |
| 383 | 20231129 | 124400 | 923428070 | 1414 | 1414 | 1415 | 1414 | 71 |
| 384 | 20231129 | 124300 | 923327652 | 1415 | 1412 | 1415 | 1409 | 1157 |
| 385 | 20231129 | 124200 | 921693605 | 1415 | 1412 | 1415 | 1412 | 101 |
| 386 | 20231129 | 124100 | 921550693 | 1415 | 1415 | 1415 | 1412 | 1042 |
| 387 | 20231129 | 124000 | 920078957 | 1415 | 1415 | 1415 | 1412 | 559 |
| 388 | 20231129 | 123900 | 919288749 | 1415 | 1415 | 1415 | 1415 | 1542 |
| 389 | 20231129 | 123800 | 917106819 | 1415 | 1415 | 1415 | 1412 | 2201 |
| 390 | 20231129 | 123700 | 913994783 | 1415 | 1415 | 1415 | 1415 | 1 |
| 391 | 20231129 | 123600 | 913993368 | 1412 | 1413 | 1413 | 1412 | 1181 |
| 392 | 20231129 | 123500 | 912325707 | 1413 | 1413 | 1413 | 1413 | 2 |
| 393 | 20231129 | 123400 | 912322881 | 1414 | 1415 | 1415 | 1414 | 255 |
| 394 | 20231129 | 123300 | 911962266 | 1416 | 1416 | 1416 | 1416 | 0 |
| 395 | 20231129 | 123200 | 911962266 | 1416 | 1416 | 1416 | 1416 | 1114 |
| 396 | 20231129 | 123100 | 910384842 | 1417 | 1417 | 1417 | 1416 | 2038 |
| 397 | 20231129 | 123000 | 907497005 | 1417 | 1417 | 1417 | 1417 | 5 |
| 398 | 20231129 | 122900 | 907489920 | 1418 | 1418 | 1418 | 1418 | 1322 |
| 399 | 20231129 | 122800 | 905615324 | 1416 | 1418 | 1418 | 1416 | 3010 |
| 400 | 20231129 | 122700 | 901347146 | 1418 | 1417 | 1418 | 1417 | 159 |
| 401 | 20231129 | 122600 | 901121742 | 1417 | 1417 | 1418 | 1416 | 4941 |
| 402 | 20231129 | 122500 | 894116267 | 1417 | 1416 | 1417 | 1416 | 1800 |
| 403 | 20231129 | 122400 | 891566959 | 1415 | 1415 | 1415 | 1415 | 25 |
| 404 | 20231129 | 122300 | 891531584 | 1415 | 1415 | 1415 | 1415 | 0 |
| 405 | 20231129 | 122200 | 891531584 | 1415 | 1415 | 1415 | 1415 | 1 |
| 406 | 20231129 | 122100 | 891530169 | 1416 | 1415 | 1416 | 1415 | 203 |
| 407 | 20231129 | 122000 | 891242922 | 1415 | 1415 | 1415 | 1415 | 0 |
| 408 | 20231129 | 121900 | 891242922 | 1415 | 1415 | 1415 | 1415 | 155 |
| 409 | 20231129 | 121800 | 891023597 | 1414 | 1414 | 1414 | 1414 | 405 |
| 410 | 20231129 | 121700 | 890450927 | 1414 | 1414 | 1414 | 1414 | 708 |
| 411 | 20231129 | 121600 | 889449815 | 1414 | 1414 | 1414 | 1412 | 3524 |
| 412 | 20231129 | 121500 | 884466885 | 1415 | 1412 | 1415 | 1412 | 4517 |
| 413 | 20231129 | 121400 | 878082715 | 1413 | 1412 | 1413 | 1412 | 379 |
| 414 | 20231129 | 121300 | 877547557 | 1412 | 1409 | 1412 | 1409 | 48 |
| 415 | 20231129 | 121200 | 877479787 | 1409 | 1409 | 1409 | 1409 | 0 |
| 416 | 20231129 | 121100 | 877479787 | 1409 | 1409 | 1409 | 1409 | 17 |
| 417 | 20231129 | 121000 | 877455834 | 1409 | 1412 | 1412 | 1409 | 105 |
| 418 | 20231129 | 120900 | 877307730 | 1412 | 1412 | 1412 | 1412 | 1187 |
| 419 | 20231129 | 120800 | 875631686 | 1412 | 1412 | 1412 | 1412 | 15 |
| 420 | 20231129 | 120700 | 875610506 | 1411 | 1409 | 1411 | 1409 | 1247 |
| 421 | 20231129 | 120600 | 873852475 | 1410 | 1410 | 1410 | 1410 | 100 |
| 422 | 20231129 | 120500 | 873711475 | 1410 | 1412 | 1412 | 1410 | 222 |
| 423 | 20231129 | 120400 | 873398451 | 1410 | 1412 | 1412 | 1410 | 15 |
| 424 | 20231129 | 120300 | 873377291 | 1411 | 1411 | 1411 | 1411 | 100 |
| 425 | 20231129 | 120200 | 873236191 | 1410 | 1410 | 1410 | 1410 | 0 |
| 426 | 20231129 | 120100 | 873236191 | 1410 | 1410 | 1412 | 1410 | 1296 |
| 427 | 20231129 | 120000 | 871408807 | 1410 | 1410 | 1410 | 1410 | 1 |
| 428 | 20231129 | 115900 | 871407397 | 1410 | 1410 | 1410 | 1410 | 200 |
| 429 | 20231129 | 115800 | 871125397 | 1410 | 1411 | 1411 | 1410 | 86 |
| 430 | 20231129 | 115700 | 871004052 | 1411 | 1411 | 1411 | 1411 | 371 |
| 431 | 20231129 | 115600 | 870480571 | 1411 | 1411 | 1411 | 1411 | 5 |
| 432 | 20231129 | 115500 | 870473516 | 1409 | 1410 | 1410 | 1409 | 2396 |
| 433 | 20231129 | 115400 | 867095444 | 1412 | 1412 | 1412 | 1412 | 0 |
| 434 | 20231129 | 115300 | 867095444 | 1412 | 1412 | 1412 | 1412 | 136 |
| 435 | 20231129 | 115200 | 866903412 | 1409 | 1412 | 1412 | 1409 | 3 |
| 436 | 20231129 | 115100 | 866899179 | 1407 | 1413 | 1413 | 1407 | 102 |
| 437 | 20231129 | 115000 | 866755420 | 1412 | 1412 | 1413 | 1410 | 1149 |
| 438 | 20231129 | 114900 | 865133981 | 1412 | 1410 | 1412 | 1410 | 1684 |
| 439 | 20231129 | 114800 | 862758803 | 1410 | 1406 | 1410 | 1406 | 22 |
| 440 | 20231129 | 114700 | 862727863 | 1405 | 1405 | 1405 | 1405 | 10 |
| 441 | 20231129 | 114600 | 862713813 | 1410 | 1410 | 1410 | 1410 | 0 |
| 442 | 20231129 | 114500 | 862713813 | 1410 | 1410 | 1410 | 1410 | 2 |
| 443 | 20231129 | 114400 | 862710993 | 1409 | 1409 | 1409 | 1409 | 4 |
| 444 | 20231129 | 114300 | 862705357 | 1409 | 1406 | 1409 | 1401 | 6675 |
| 445 | 20231129 | 114200 | 853344950 | 1406 | 1409 | 1409 | 1406 | 4559 |
| 446 | 20231129 | 114100 | 846934215 | 1410 | 1407 | 1410 | 1407 | 1265 |
| 447 | 20231129 | 114000 | 845152829 | 1407 | 1411 | 1411 | 1406 | 9634 |
| 448 | 20231129 | 113900 | 831580817 | 1412 | 1411 | 1412 | 1410 | 7418 |
| 449 | 20231129 | 113800 | 821119214 | 1413 | 1413 | 1413 | 1413 | 13 |
| 450 | 20231129 | 113700 | 821100845 | 1412 | 1411 | 1412 | 1411 | 582 |
| 451 | 20231129 | 113600 | 820279143 | 1412 | 1411 | 1412 | 1411 | 360 |
| 452 | 20231129 | 113500 | 819771180 | 1411 | 1412 | 1412 | 1411 | 2383 |
| 453 | 20231129 | 113400 | 816408134 | 1413 | 1413 | 1413 | 1413 | 559 |
| 454 | 20231129 | 113300 | 815618267 | 1413 | 1413 | 1413 | 1413 | 28 |
| 455 | 20231129 | 113200 | 815578703 | 1414 | 1414 | 1414 | 1414 | 218 |
| 456 | 20231129 | 113100 | 815270451 | 1415 | 1414 | 1415 | 1414 | 550 |
| 457 | 20231129 | 113000 | 814492702 | 1414 | 1414 | 1414 | 1414 | 56 |
| 458 | 20231129 | 112900 | 814413518 | 1414 | 1418 | 1418 | 1414 | 281 |
| 459 | 20231129 | 112800 | 814015800 | 1418 | 1414 | 1418 | 1414 | 3 |
| 460 | 20231129 | 112700 | 814011550 | 1418 | 1414 | 1418 | 1414 | 78 |
| 461 | 20231129 | 112600 | 813900950 | 1419 | 1415 | 1419 | 1415 | 723 |
| 462 | 20231129 | 112500 | 812875682 | 1415 | 1416 | 1416 | 1415 | 1396 |
| 463 | 20231129 | 112400 | 810900337 | 1417 | 1417 | 1417 | 1417 | 40 |
| 464 | 20231129 | 112300 | 810843657 | 1417 | 1418 | 1418 | 1417 | 833 |
| 465 | 20231129 | 112200 | 809663020 | 1416 | 1418 | 1418 | 1416 | 303 |
| 466 | 20231129 | 112100 | 809233372 | 1418 | 1418 | 1418 | 1418 | 500 |
| 467 | 20231129 | 112000 | 808524372 | 1418 | 1418 | 1418 | 1418 | 0 |
| 468 | 20231129 | 111900 | 808524372 | 1418 | 1416 | 1418 | 1416 | 43 |
| 469 | 20231129 | 111800 | 808463482 | 1416 | 1416 | 1416 | 1416 | 0 |
| 470 | 20231129 | 111700 | 808463482 | 1416 | 1415 | 1416 | 1415 | 660 |
| 471 | 20231129 | 111600 | 807529354 | 1415 | 1416 | 1416 | 1415 | 977 |
| 472 | 20231129 | 111500 | 806146531 | 1416 | 1416 | 1416 | 1416 | 0 |
| 473 | 20231129 | 111400 | 806146531 | 1416 | 1416 | 1416 | 1416 | 62 |
| 474 | 20231129 | 111300 | 806058739 | 1416 | 1416 | 1416 | 1416 | 1 |
| 475 | 20231129 | 111200 | 806057323 | 1418 | 1418 | 1418 | 1418 | 1 |
| 476 | 20231129 | 111100 | 806055905 | 1418 | 1418 | 1418 | 1418 | 431 |
| 477 | 20231129 | 111000 | 805444747 | 1418 | 1418 | 1418 | 1418 | 2 |
| 478 | 20231129 | 110900 | 805441911 | 1418 | 1418 | 1418 | 1418 | 627 |
| 479 | 20231129 | 110800 | 804552825 | 1418 | 1415 | 1418 | 1415 | 93 |
| 480 | 20231129 | 110700 | 804421005 | 1417 | 1418 | 1418 | 1415 | 478 |
| 481 | 20231129 | 110600 | 803744461 | 1418 | 1415 | 1418 | 1415 | 148 |
| 482 | 20231129 | 110500 | 803534741 | 1415 | 1415 | 1415 | 1415 | 1002 |
| 483 | 20231129 | 110400 | 802116911 | 1418 | 1418 | 1418 | 1418 | 0 |
| 484 | 20231129 | 110300 | 802116911 | 1418 | 1419 | 1419 | 1418 | 669 |
| 485 | 20231129 | 110200 | 801168007 | 1420 | 1420 | 1420 | 1420 | 197 |
| 486 | 20231129 | 110100 | 800888267 | 1419 | 1418 | 1420 | 1418 | 111 |
| 487 | 20231129 | 110000 | 800730857 | 1418 | 1419 | 1419 | 1418 | 300 |
| 488 | 20231129 | 105900 | 800305437 | 1419 | 1417 | 1419 | 1417 | 1779 |
| 489 | 20231129 | 105800 | 797784117 | 1417 | 1417 | 1417 | 1417 | 490 |
| 490 | 20231129 | 105700 | 797089787 | 1418 | 1415 | 1420 | 1415 | 5862 |
| 491 | 20231129 | 105600 | 788774006 | 1415 | 1415 | 1415 | 1415 | 1 |
| 492 | 20231129 | 105500 | 788772591 | 1414 | 1414 | 1414 | 1414 | 402 |
| 493 | 20231129 | 105400 | 788204163 | 1415 | 1415 | 1415 | 1415 | 202 |
| 494 | 20231129 | 105300 | 787918333 | 1413 | 1412 | 1415 | 1412 | 2266 |
| 495 | 20231129 | 105200 | 784713102 | 1412 | 1413 | 1413 | 1412 | 232 |
| 496 | 20231129 | 105100 | 784385299 | 1413 | 1413 | 1413 | 1413 | 54 |
| 497 | 20231129 | 105000 | 784308997 | 1413 | 1413 | 1413 | 1413 | 9 |
| 498 | 20231129 | 104900 | 784296280 | 1413 | 1414 | 1415 | 1412 | 422 |
| 499 | 20231129 | 104800 | 783699595 | 1412 | 1412 | 1412 | 1412 | 218 |
| 500 | 20231129 | 104700 | 783391779 | 1411 | 1411 | 1411 | 1411 | 10 |
| 501 | 20231129 | 104600 | 783377669 | 1411 | 1411 | 1411 | 1411 | 286 |
| 502 | 20231129 | 104500 | 782974123 | 1412 | 1412 | 1412 | 1412 | 1 |
| 503 | 20231129 | 104400 | 782972711 | 1411 | 1412 | 1412 | 1411 | 418 |
| 504 | 20231129 | 104300 | 782382906 | 1411 | 1411 | 1411 | 1411 | 25 |
| 505 | 20231129 | 104200 | 782347631 | 1411 | 1412 | 1413 | 1411 | 682 |
| 506 | 20231129 | 104100 | 781385226 | 1413 | 1413 | 1413 | 1413 | 7 |
| 507 | 20231129 | 104000 | 781375335 | 1413 | 1413 | 1413 | 1411 | 6608 |
| 508 | 20231129 | 103900 | 772044032 | 1412 | 1414 | 1414 | 1412 | 2866 |
| 509 | 20231129 | 103800 | 767996576 | 1412 | 1412 | 1412 | 1412 | 782 |
| 510 | 20231129 | 103700 | 766892392 | 1412 | 1414 | 1414 | 1412 | 708 |
| 511 | 20231129 | 103600 | 765892500 | 1414 | 1415 | 1418 | 1414 | 8283 |
| 512 | 20231129 | 103500 | 754179716 | 1415 | 1415 | 1418 | 1415 | 603 |
| 513 | 20231129 | 103400 | 753324687 | 1416 | 1416 | 1416 | 1416 | 60 |
| 514 | 20231129 | 103300 | 753239727 | 1415 | 1414 | 1415 | 1414 | 626 |
| 515 | 20231129 | 103200 | 752354019 | 1414 | 1413 | 1414 | 1413 | 1712 |
| 516 | 20231129 | 103100 | 749933961 | 1413 | 1413 | 1413 | 1413 | 1004 |
| 517 | 20231129 | 103000 | 748515309 | 1413 | 1412 | 1413 | 1412 | 688 |
| 518 | 20231129 | 102900 | 747543714 | 1412 | 1412 | 1413 | 1412 | 315 |
| 519 | 20231129 | 102800 | 747098919 | 1414 | 1413 | 1414 | 1413 | 119 |
| 520 | 20231129 | 102700 | 746930672 | 1411 | 1411 | 1411 | 1411 | 711 |
| 521 | 20231129 | 102600 | 745927451 | 1411 | 1413 | 1413 | 1411 | 1828 |
| 522 | 20231129 | 102500 | 743347158 | 1413 | 1412 | 1413 | 1411 | 1764 |
| 523 | 20231129 | 102400 | 740856631 | 1412 | 1411 | 1412 | 1410 | 643 |
| 524 | 20231129 | 102300 | 739948914 | 1411 | 1411 | 1411 | 1411 | 1394 |
| 525 | 20231129 | 102200 | 737981980 | 1410 | 1411 | 1411 | 1410 | 1999 |
| 526 | 20231129 | 102100 | 735161444 | 1413 | 1411 | 1413 | 1410 | 2396 |
| 527 | 20231129 | 102000 | 731779929 | 1411 | 1411 | 1413 | 1411 | 820 |
| 528 | 20231129 | 101900 | 730622175 | 1411 | 1411 | 1411 | 1411 | 11 |
| 529 | 20231129 | 101800 | 730606654 | 1411 | 1411 | 1411 | 1410 | 1681 |
| 530 | 20231129 | 101700 | 728234909 | 1411 | 1410 | 1411 | 1409 | 721 |
| 531 | 20231129 | 101600 | 727217897 | 1411 | 1410 | 1411 | 1410 | 2429 |
| 532 | 20231129 | 101500 | 723790906 | 1410 | 1410 | 1410 | 1409 | 733 |
| 533 | 20231129 | 101400 | 722757402 | 1409 | 1409 | 1409 | 1406 | 3292 |
| 534 | 20231129 | 101300 | 718122152 | 1409 | 1410 | 1410 | 1409 | 1530 |
| 535 | 20231129 | 101200 | 715965904 | 1414 | 1410 | 1415 | 1410 | 160 |
| 536 | 20231129 | 101100 | 715740050 | 1409 | 1416 | 1416 | 1409 | 333 |
| 537 | 20231129 | 101000 | 715270759 | 1417 | 1416 | 1417 | 1409 | 6284 |
| 538 | 20231129 | 100900 | 706403016 | 1417 | 1417 | 1418 | 1417 | 1324 |
| 539 | 20231129 | 100800 | 704526906 | 1418 | 1421 | 1421 | 1417 | 4800 |
| 540 | 20231129 | 100700 | 697712285 | 1421 | 1423 | 1423 | 1421 | 487 |
| 541 | 20231129 | 100600 | 697020206 | 1421 | 1431 | 1431 | 1420 | 5477 |
| 542 | 20231129 | 100500 | 689219280 | 1431 | 1424 | 1431 | 1424 | 7087 |
| 543 | 20231129 | 100400 | 679097959 | 1424 | 1423 | 1425 | 1423 | 4210 |
| 544 | 20231129 | 100300 | 673104182 | 1423 | 1423 | 1424 | 1423 | 2430 |
| 545 | 20231129 | 100200 | 669644195 | 1423 | 1423 | 1424 | 1423 | 140 |
| 546 | 20231129 | 100100 | 669444953 | 1423 | 1424 | 1424 | 1423 | 1229 |
| 547 | 20231129 | 100000 | 667695006 | 1424 | 1423 | 1424 | 1423 | 166 |
| 548 | 20231129 | 095900 | 667458780 | 1423 | 1423 | 1423 | 1419 | 3064 |
| 549 | 20231129 | 095800 | 663099911 | 1422 | 1421 | 1423 | 1417 | 1772 |
| 550 | 20231129 | 095700 | 660584729 | 1421 | 1423 | 1423 | 1417 | 4674 |
| 551 | 20231129 | 095600 | 653945844 | 1421 | 1424 | 1424 | 1421 | 3900 |
| 552 | 20231129 | 095500 | 648396501 | 1424 | 1425 | 1425 | 1424 | 5051 |
| 553 | 20231129 | 095400 | 641200740 | 1425 | 1431 | 1432 | 1425 | 17484 |
| 554 | 20231129 | 095300 | 616180437 | 1431 | 1423 | 1431 | 1423 | 34271 |
| 555 | 20231129 | 095200 | 567217066 | 1425 | 1421 | 1426 | 1421 | 8675 |
| 556 | 20231129 | 095100 | 554860441 | 1416 | 1421 | 1421 | 1416 | 2809 |
| 557 | 20231129 | 095000 | 550874450 | 1421 | 1423 | 1423 | 1421 | 11350 |
| 558 | 20231129 | 094900 | 534733363 | 1423 | 1422 | 1423 | 1421 | 9913 |
| 559 | 20231129 | 094800 | 520634424 | 1422 | 1419 | 1422 | 1418 | 9528 |
| 560 | 20231129 | 094700 | 507107022 | 1420 | 1414 | 1421 | 1414 | 21989 |
| 561 | 20231129 | 094600 | 475929734 | 1414 | 1409 | 1414 | 1409 | 2593 |
| 562 | 20231129 | 094500 | 472267711 | 1409 | 1409 | 1413 | 1409 | 15255 |
| 563 | 20231129 | 094400 | 450747859 | 1409 | 1399 | 1409 | 1399 | 22707 |
| 564 | 20231129 | 094300 | 418859121 | 1398 | 1400 | 1400 | 1398 | 2873 |
| 565 | 20231129 | 094200 | 414840108 | 1400 | 1400 | 1400 | 1398 | 5400 |
| 566 | 20231129 | 094100 | 407283957 | 1401 | 1401 | 1401 | 1400 | 245 |
| 567 | 20231129 | 094000 | 406940912 | 1400 | 1400 | 1401 | 1400 | 2348 |
| 568 | 20231129 | 093900 | 403652812 | 1399 | 1400 | 1400 | 1399 | 176 |
| 569 | 20231129 | 093800 | 403406413 | 1400 | 1401 | 1401 | 1399 | 23 |
| 570 | 20231129 | 093700 | 403374225 | 1399 | 1401 | 1401 | 1399 | 2137 |
| 571 | 20231129 | 093600 | 400382418 | 1400 | 1402 | 1402 | 1400 | 1453 |
| 572 | 20231129 | 093500 | 398345768 | 1403 | 1403 | 1403 | 1403 | 0 |
| 573 | 20231129 | 093400 | 398345768 | 1403 | 1403 | 1403 | 1403 | 1001 |
| 574 | 20231129 | 093300 | 396941365 | 1404 | 1404 | 1404 | 1404 | 900 |
| 575 | 20231129 | 093200 | 395677765 | 1404 | 1404 | 1404 | 1400 | 1947 |
| 576 | 20231129 | 093100 | 392951904 | 1404 | 1404 | 1404 | 1398 | 4223 |
| 577 | 20231129 | 093000 | 387045363 | 1404 | 1401 | 1404 | 1399 | 2008 |
| 578 | 20231129 | 092900 | 384233946 | 1405 | 1400 | 1405 | 1400 | 2839 |
| 579 | 20231129 | 092800 | 380259341 | 1400 | 1405 | 1405 | 1400 | 502 |
| 580 | 20231129 | 092700 | 379556499 | 1405 | 1400 | 1405 | 1400 | 1939 |
| 581 | 20231129 | 092600 | 376835975 | 1400 | 1401 | 1401 | 1398 | 6649 |
| 582 | 20231129 | 092500 | 367528235 | 1401 | 1405 | 1405 | 1401 | 62 |
| 583 | 20231129 | 092400 | 367441293 | 1405 | 1401 | 1405 | 1400 | 5610 |
| 584 | 20231129 | 092300 | 359585863 | 1400 | 1405 | 1406 | 1400 | 5095 |
| 585 | 20231129 | 092200 | 352441025 | 1404 | 1407 | 1407 | 1402 | 3731 |
| 586 | 20231129 | 092100 | 347207195 | 1403 | 1404 | 1404 | 1403 | 3399 |
| 587 | 20231129 | 092000 | 342437769 | 1407 | 1407 | 1407 | 1407 | 5 |
| 588 | 20231129 | 091900 | 342430734 | 1407 | 1404 | 1408 | 1403 | 2104 |
| 589 | 20231129 | 091800 | 339474320 | 1407 | 1403 | 1407 | 1400 | 6040 |
| 590 | 20231129 | 091700 | 331005981 | 1402 | 1403 | 1403 | 1401 | 4767 |
| 591 | 20231129 | 091600 | 324319749 | 1403 | 1409 | 1409 | 1403 | 7117 |
| 592 | 20231129 | 091500 | 314315608 | 1406 | 1407 | 1415 | 1406 | 2628 |
| 593 | 20231129 | 091400 | 310615593 | 1407 | 1416 | 1416 | 1407 | 1793 |
| 594 | 20231129 | 091300 | 308089925 | 1411 | 1406 | 1411 | 1406 | 3591 |
| 595 | 20231129 | 091200 | 303032239 | 1405 | 1409 | 1410 | 1405 | 7654 |
| 596 | 20231129 | 091100 | 292259776 | 1410 | 1418 | 1418 | 1410 | 3744 |
| 597 | 20231129 | 091000 | 286977600 | 1418 | 1424 | 1424 | 1418 | 6294 |
| 598 | 20231129 | 090900 | 278035637 | 1423 | 1419 | 1423 | 1418 | 4394 |
| 599 | 20231129 | 090800 | 271797029 | 1420 | 1410 | 1420 | 1410 | 3153 |
| 600 | 20231129 | 090700 | 267330561 | 1410 | 1416 | 1418 | 1406 | 5029 |
| 601 | 20231129 | 090600 | 260231754 | 1416 | 1425 | 1425 | 1416 | 15565 |
| 602 | 20231129 | 090500 | 238113123 | 1425 | 1425 | 1429 | 1425 | 18660 |
| 603 | 20231129 | 090400 | 211490287 | 1427 | 1428 | 1436 | 1425 | 29110 |
| 604 | 20231129 | 090300 | 169849646 | 1436 | 1408 | 1437 | 1407 | 54177 |
| 605 | 20231129 | 090200 | 93148991 | 1401 | 1407 | 1409 | 1401 | 16436 |
| 606 | 20231129 | 090100 | 70044263 | 1407 | 1396 | 1407 | 1392 | 28434 |
| 607 | 20231129 | 090000 | 30258783 | 1396 | 1397 | 1400 | 1391 | 21648 |