30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 3 | 20231129 | 190000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 4 | 20231129 | 185900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 5 | 20231129 | 185800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 6 | 20231129 | 185700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 7 | 20231129 | 185600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 8 | 20231129 | 185500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 9 | 20231129 | 185400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 10 | 20231129 | 185300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 11 | 20231129 | 185200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 12 | 20231129 | 185100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 13 | 20231129 | 185000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 14 | 20231129 | 184900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 15 | 20231129 | 184800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 16 | 20231129 | 184700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 17 | 20231129 | 184600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 18 | 20231129 | 184500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 19 | 20231129 | 184400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 20 | 20231129 | 184300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 21 | 20231129 | 184200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 22 | 20231129 | 184100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 23 | 20231129 | 184000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 24 | 20231129 | 183900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 25 | 20231129 | 183800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 26 | 20231129 | 183700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 27 | 20231129 | 183600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 28 | 20231129 | 183500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 29 | 20231129 | 183400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 30 | 20231129 | 183300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 31 | 20231129 | 183200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 32 | 20231129 | 183100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 33 | 20231129 | 183000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 34 | 20231129 | 182900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 35 | 20231129 | 182800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 36 | 20231129 | 182700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 37 | 20231129 | 182600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 38 | 20231129 | 182500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 39 | 20231129 | 182400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 40 | 20231129 | 182300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 41 | 20231129 | 182200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 42 | 20231129 | 182100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 43 | 20231129 | 182000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 44 | 20231129 | 181900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 45 | 20231129 | 181800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 46 | 20231129 | 181700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 47 | 20231129 | 181600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 48 | 20231129 | 181500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 49 | 20231129 | 181400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 50 | 20231129 | 181300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 51 | 20231129 | 181200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 52 | 20231129 | 181100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 53 | 20231129 | 181000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 54 | 20231129 | 180900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 55 | 20231129 | 180800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 56 | 20231129 | 180700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 57 | 20231129 | 180600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 58 | 20231129 | 180500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 59 | 20231129 | 180400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 60 | 20231129 | 180300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 61 | 20231129 | 180200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 62 | 20231129 | 180100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 63 | 20231129 | 180000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 64 | 20231129 | 175900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 65 | 20231129 | 175800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 66 | 20231129 | 175700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 67 | 20231129 | 175600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 68 | 20231129 | 175500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 69 | 20231129 | 175400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 70 | 20231129 | 175300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 71 | 20231129 | 175200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 72 | 20231129 | 175100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 73 | 20231129 | 175000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 74 | 20231129 | 174900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 75 | 20231129 | 174800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 76 | 20231129 | 174700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 77 | 20231129 | 174600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 78 | 20231129 | 174500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 79 | 20231129 | 174400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 80 | 20231129 | 174300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 81 | 20231129 | 174200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 82 | 20231129 | 174100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 83 | 20231129 | 174000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 84 | 20231129 | 173900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 85 | 20231129 | 173800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 86 | 20231129 | 173700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 87 | 20231129 | 173600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 88 | 20231129 | 173500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 89 | 20231129 | 173400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 90 | 20231129 | 173300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 91 | 20231129 | 173200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 92 | 20231129 | 173100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 93 | 20231129 | 173000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 94 | 20231129 | 172900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 95 | 20231129 | 172800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 96 | 20231129 | 172700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 97 | 20231129 | 172600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 98 | 20231129 | 172500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 99 | 20231129 | 172400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 100 | 20231129 | 172300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 101 | 20231129 | 172200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 102 | 20231129 | 172100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 103 | 20231129 | 172000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 104 | 20231129 | 171900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 105 | 20231129 | 171800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 106 | 20231129 | 171700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 107 | 20231129 | 171600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 108 | 20231129 | 171500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 109 | 20231129 | 171400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 110 | 20231129 | 171300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 111 | 20231129 | 171200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 112 | 20231129 | 171100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 113 | 20231129 | 171000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 114 | 20231129 | 170900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 115 | 20231129 | 170800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 116 | 20231129 | 170700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 117 | 20231129 | 170600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 118 | 20231129 | 170500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 119 | 20231129 | 170400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 120 | 20231129 | 170300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 121 | 20231129 | 170200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 122 | 20231129 | 170100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 123 | 20231129 | 170000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 124 | 20231129 | 165900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 125 | 20231129 | 165800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 126 | 20231129 | 165700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 127 | 20231129 | 165600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 128 | 20231129 | 165500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 129 | 20231129 | 165400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 130 | 20231129 | 165300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 131 | 20231129 | 165200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 132 | 20231129 | 165100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 133 | 20231129 | 165000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 134 | 20231129 | 164900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 135 | 20231129 | 164800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 136 | 20231129 | 164700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 137 | 20231129 | 164600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 138 | 20231129 | 164500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 139 | 20231129 | 164400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 140 | 20231129 | 164300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 141 | 20231129 | 164200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 142 | 20231129 | 164100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 143 | 20231129 | 164000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 144 | 20231129 | 163900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 145 | 20231129 | 163800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 146 | 20231129 | 163700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 147 | 20231129 | 163600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 148 | 20231129 | 163500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 149 | 20231129 | 163400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 150 | 20231129 | 163300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 151 | 20231129 | 163200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 152 | 20231129 | 163100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 153 | 20231129 | 163000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 154 | 20231129 | 162900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 155 | 20231129 | 162800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 156 | 20231129 | 162700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 157 | 20231129 | 162600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 158 | 20231129 | 162500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 159 | 20231129 | 162400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 160 | 20231129 | 162300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 161 | 20231129 | 162200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 162 | 20231129 | 162100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 163 | 20231129 | 162000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 164 | 20231129 | 161900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 165 | 20231129 | 161800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 166 | 20231129 | 161700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 167 | 20231129 | 161600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 168 | 20231129 | 161500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 169 | 20231129 | 161400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 170 | 20231129 | 161300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 171 | 20231129 | 161200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 172 | 20231129 | 161100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 173 | 20231129 | 161000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 174 | 20231129 | 160900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 175 | 20231129 | 160800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 176 | 20231129 | 160700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 177 | 20231129 | 160600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 178 | 20231129 | 160500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 179 | 20231129 | 160400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 180 | 20231129 | 160300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 181 | 20231129 | 160200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 182 | 20231129 | 160100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 183 | 20231129 | 160000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 184 | 20231129 | 155900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 185 | 20231129 | 155800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 186 | 20231129 | 155700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 187 | 20231129 | 155600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 188 | 20231129 | 155500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 189 | 20231129 | 155400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 190 | 20231129 | 155300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 191 | 20231129 | 155200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 192 | 20231129 | 155100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 193 | 20231129 | 155000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 194 | 20231129 | 154900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 195 | 20231129 | 154800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 196 | 20231129 | 154700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 197 | 20231129 | 154600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 198 | 20231129 | 154500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 199 | 20231129 | 154400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 200 | 20231129 | 154300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 201 | 20231129 | 154200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 202 | 20231129 | 154100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 203 | 20231129 | 154000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 204 | 20231129 | 153900 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 205 | 20231129 | 153800 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 206 | 20231129 | 153700 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 207 | 20231129 | 153600 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 208 | 20231129 | 153500 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 209 | 20231129 | 153400 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 210 | 20231129 | 153300 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 211 | 20231129 | 153200 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 0 |
| 212 | 20231129 | 153100 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 213 | 20231129 | 153000 | 2089521699 | 1543 | 1543 | 1543 | 1543 | 29909 |
| 214 | 20231129 | 152900 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 215 | 20231129 | 152800 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 216 | 20231129 | 152700 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 217 | 20231129 | 152600 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 218 | 20231129 | 152500 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 219 | 20231129 | 152400 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 220 | 20231129 | 152300 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 221 | 20231129 | 152200 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 222 | 20231129 | 152100 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 223 | 20231129 | 152000 | 2043372112 | 1544 | 1544 | 1544 | 1544 | 0 |
| 224 | 20231129 | 151900 | 2043372112 | 1544 | 1546 | 1548 | 1544 | 7731 |
| 225 | 20231129 | 151800 | 2031430474 | 1546 | 1547 | 1547 | 1545 | 3131 |
| 226 | 20231129 | 151700 | 2026591629 | 1548 | 1552 | 1552 | 1548 | 3360 |
| 227 | 20231129 | 151600 | 2021386643 | 1552 | 1552 | 1552 | 1552 | 20 |
| 228 | 20231129 | 151500 | 2021355603 | 1552 | 1553 | 1553 | 1552 | 1055 |
| 229 | 20231129 | 151400 | 2019718188 | 1553 | 1553 | 1553 | 1553 | 0 |
| 230 | 20231129 | 151300 | 2019718188 | 1553 | 1550 | 1553 | 1550 | 18 |
| 231 | 20231129 | 151200 | 2019690279 | 1550 | 1549 | 1553 | 1549 | 1268 |
| 232 | 20231129 | 151100 | 2017724592 | 1549 | 1549 | 1549 | 1549 | 1267 |
| 233 | 20231129 | 151000 | 2015762009 | 1550 | 1550 | 1550 | 1550 | 1290 |
| 234 | 20231129 | 150900 | 2013762509 | 1553 | 1553 | 1553 | 1550 | 177 |
| 235 | 20231129 | 150800 | 2013487928 | 1549 | 1550 | 1550 | 1549 | 1079 |
| 236 | 20231129 | 150700 | 2011816516 | 1549 | 1549 | 1549 | 1549 | 0 |
| 237 | 20231129 | 150600 | 2011816516 | 1549 | 1549 | 1549 | 1549 | 50 |
| 238 | 20231129 | 150500 | 2011739066 | 1553 | 1553 | 1553 | 1550 | 2388 |
| 239 | 20231129 | 150400 | 2008031521 | 1550 | 1549 | 1550 | 1549 | 322 |
| 240 | 20231129 | 150300 | 2007532423 | 1549 | 1553 | 1553 | 1549 | 3651 |
| 241 | 20231129 | 150200 | 2001873562 | 1554 | 1554 | 1554 | 1554 | 2 |
| 242 | 20231129 | 150100 | 2001870454 | 1554 | 1552 | 1554 | 1550 | 1177 |
| 243 | 20231129 | 150000 | 2000045157 | 1552 | 1552 | 1552 | 1552 | 25 |
| 244 | 20231129 | 145900 | 2000006357 | 1553 | 1553 | 1553 | 1553 | 13 |
| 245 | 20231129 | 145800 | 1999986168 | 1554 | 1549 | 1554 | 1549 | 6129 |
| 246 | 20231129 | 145700 | 1990465163 | 1549 | 1549 | 1554 | 1549 | 5683 |
| 247 | 20231129 | 145600 | 1981660347 | 1549 | 1545 | 1550 | 1545 | 1996 |
| 248 | 20231129 | 145500 | 1978569153 | 1549 | 1549 | 1549 | 1549 | 186 |
| 249 | 20231129 | 145400 | 1978281039 | 1545 | 1548 | 1548 | 1545 | 4726 |
| 250 | 20231129 | 145300 | 1970972718 | 1547 | 1547 | 1547 | 1547 | 965 |
| 251 | 20231129 | 145200 | 1969479863 | 1548 | 1549 | 1549 | 1548 | 3155 |
| 252 | 20231129 | 145100 | 1964595703 | 1550 | 1550 | 1550 | 1550 | 601 |
| 253 | 20231129 | 145000 | 1963664153 | 1550 | 1550 | 1554 | 1549 | 1425 |
| 254 | 20231129 | 144900 | 1961454907 | 1550 | 1554 | 1554 | 1550 | 9356 |
| 255 | 20231129 | 144800 | 1946946679 | 1555 | 1555 | 1555 | 1555 | 300 |
| 256 | 20231129 | 144700 | 1946480179 | 1555 | 1553 | 1555 | 1553 | 3 |
| 257 | 20231129 | 144600 | 1946475516 | 1553 | 1553 | 1553 | 1553 | 9450 |
| 258 | 20231129 | 144500 | 1931799666 | 1553 | 1555 | 1555 | 1553 | 7854 |
| 259 | 20231129 | 144400 | 1919589832 | 1555 | 1556 | 1556 | 1555 | 1555 |
| 260 | 20231129 | 144300 | 1917171033 | 1556 | 1556 | 1556 | 1556 | 350 |
| 261 | 20231129 | 144200 | 1916626433 | 1556 | 1559 | 1559 | 1556 | 6098 |
| 262 | 20231129 | 144100 | 1907128651 | 1559 | 1559 | 1559 | 1558 | 306 |
| 263 | 20231129 | 144000 | 1906651685 | 1559 | 1559 | 1559 | 1559 | 10 |
| 264 | 20231129 | 143900 | 1906636095 | 1553 | 1553 | 1553 | 1553 | 20 |
| 265 | 20231129 | 143800 | 1906605035 | 1553 | 1555 | 1555 | 1552 | 3748 |
| 266 | 20231129 | 143700 | 1900781547 | 1556 | 1556 | 1556 | 1556 | 0 |
| 267 | 20231129 | 143600 | 1900781547 | 1556 | 1556 | 1556 | 1556 | 0 |
| 268 | 20231129 | 143500 | 1900781547 | 1556 | 1556 | 1556 | 1556 | 66 |
| 269 | 20231129 | 143400 | 1900678851 | 1556 | 1558 | 1558 | 1554 | 84 |
| 270 | 20231129 | 143300 | 1900548178 | 1559 | 1559 | 1559 | 1555 | 2222 |
| 271 | 20231129 | 143200 | 1897092192 | 1559 | 1559 | 1559 | 1559 | 222 |
| 272 | 20231129 | 143100 | 1896746094 | 1560 | 1554 | 1560 | 1554 | 512 |
| 273 | 20231129 | 143000 | 1895950374 | 1554 | 1554 | 1554 | 1554 | 65 |
| 274 | 20231129 | 142900 | 1895849364 | 1554 | 1554 | 1554 | 1554 | 188 |
| 275 | 20231129 | 142800 | 1895557212 | 1559 | 1559 | 1559 | 1559 | 956 |
| 276 | 20231129 | 142700 | 1894066808 | 1554 | 1554 | 1554 | 1554 | 355 |
| 277 | 20231129 | 142600 | 1893515138 | 1554 | 1550 | 1554 | 1550 | 2525 |
| 278 | 20231129 | 142500 | 1889594168 | 1551 | 1551 | 1551 | 1551 | 592 |
| 279 | 20231129 | 142400 | 1888675976 | 1554 | 1554 | 1554 | 1551 | 2175 |
| 280 | 20231129 | 142300 | 1885296629 | 1554 | 1554 | 1554 | 1554 | 0 |
| 281 | 20231129 | 142200 | 1885296629 | 1554 | 1551 | 1554 | 1551 | 12 |
| 282 | 20231129 | 142100 | 1885277984 | 1551 | 1550 | 1551 | 1548 | 4140 |
| 283 | 20231129 | 142000 | 1878861598 | 1550 | 1547 | 1550 | 1546 | 1472 |
| 284 | 20231129 | 141900 | 1876585112 | 1546 | 1547 | 1547 | 1546 | 2332 |
| 285 | 20231129 | 141800 | 1872977709 | 1544 | 1546 | 1546 | 1544 | 3225 |
| 286 | 20231129 | 141700 | 1867996500 | 1550 | 1551 | 1551 | 1544 | 2206 |
| 287 | 20231129 | 141600 | 1864582376 | 1544 | 1545 | 1551 | 1544 | 2305 |
| 288 | 20231129 | 141500 | 1861021589 | 1545 | 1544 | 1545 | 1543 | 6081 |
| 289 | 20231129 | 141400 | 1851630104 | 1549 | 1553 | 1553 | 1544 | 31925 |
| 290 | 20231129 | 141300 | 1802156546 | 1554 | 1554 | 1554 | 1553 | 250 |
| 291 | 20231129 | 141200 | 1801768146 | 1554 | 1555 | 1555 | 1553 | 20460 |
| 292 | 20231129 | 141100 | 1769965555 | 1556 | 1557 | 1557 | 1556 | 22661 |
| 293 | 20231129 | 141000 | 1734695571 | 1557 | 1558 | 1558 | 1557 | 401 |
| 294 | 20231129 | 140900 | 1734071212 | 1558 | 1558 | 1558 | 1557 | 726 |
| 295 | 20231129 | 140800 | 1732940204 | 1558 | 1558 | 1560 | 1558 | 6944 |
| 296 | 20231129 | 140700 | 1722121226 | 1558 | 1558 | 1560 | 1558 | 105 |
| 297 | 20231129 | 140600 | 1721957592 | 1558 | 1559 | 1559 | 1558 | 518 |
| 298 | 20231129 | 140500 | 1721150048 | 1558 | 1558 | 1558 | 1558 | 3931 |
| 299 | 20231129 | 140400 | 1715025550 | 1559 | 1559 | 1559 | 1559 | 4358 |
| 300 | 20231129 | 140300 | 1708231428 | 1559 | 1561 | 1561 | 1559 | 15103 |
| 301 | 20231129 | 140200 | 1684669194 | 1562 | 1562 | 1562 | 1562 | 0 |
| 302 | 20231129 | 140100 | 1684669194 | 1562 | 1562 | 1562 | 1562 | 1000 |
| 303 | 20231129 | 140000 | 1683107194 | 1561 | 1562 | 1562 | 1561 | 1119 |
| 304 | 20231129 | 135900 | 1681359816 | 1564 | 1564 | 1564 | 1561 | 707 |
| 305 | 20231129 | 135800 | 1680256153 | 1564 | 1564 | 1564 | 1561 | 164 |
| 306 | 20231129 | 135700 | 1679999810 | 1564 | 1563 | 1564 | 1561 | 4422 |
| 307 | 20231129 | 135600 | 1673091042 | 1561 | 1562 | 1563 | 1561 | 855 |
| 308 | 20231129 | 135500 | 1671755633 | 1563 | 1561 | 1563 | 1561 | 26 |
| 309 | 20231129 | 135400 | 1671715021 | 1563 | 1561 | 1563 | 1561 | 1701 |
| 310 | 20231129 | 135300 | 1669059732 | 1561 | 1561 | 1561 | 1561 | 301 |
| 311 | 20231129 | 135200 | 1668589871 | 1561 | 1562 | 1562 | 1561 | 1178 |
| 312 | 20231129 | 135100 | 1666749935 | 1562 | 1563 | 1563 | 1562 | 12 |
| 313 | 20231129 | 135000 | 1666731181 | 1563 | 1562 | 1563 | 1562 | 493 |
| 314 | 20231129 | 134900 | 1665960630 | 1562 | 1562 | 1562 | 1562 | 215 |
| 315 | 20231129 | 134800 | 1665624800 | 1562 | 1562 | 1562 | 1562 | 1008 |
| 316 | 20231129 | 134700 | 1664050304 | 1562 | 1563 | 1564 | 1562 | 5000 |
| 317 | 20231129 | 134600 | 1656237228 | 1563 | 1563 | 1563 | 1563 | 813 |
| 318 | 20231129 | 134500 | 1654966509 | 1562 | 1562 | 1562 | 1562 | 0 |
| 319 | 20231129 | 134400 | 1654966509 | 1562 | 1562 | 1562 | 1562 | 100 |
| 320 | 20231129 | 134300 | 1654810309 | 1564 | 1564 | 1564 | 1564 | 157 |
| 321 | 20231129 | 134200 | 1654564761 | 1561 | 1560 | 1561 | 1560 | 10896 |
| 322 | 20231129 | 134100 | 1637566998 | 1561 | 1562 | 1562 | 1561 | 243 |
| 323 | 20231129 | 134000 | 1637187596 | 1561 | 1561 | 1561 | 1561 | 326 |
| 324 | 20231129 | 133900 | 1636678710 | 1561 | 1561 | 1561 | 1561 | 0 |
| 325 | 20231129 | 133800 | 1636678710 | 1561 | 1561 | 1561 | 1561 | 0 |
| 326 | 20231129 | 133700 | 1636678710 | 1561 | 1561 | 1561 | 1561 | 1032 |
| 327 | 20231129 | 133600 | 1635067758 | 1561 | 1561 | 1561 | 1561 | 9 |
| 328 | 20231129 | 133500 | 1635053709 | 1562 | 1562 | 1562 | 1562 | 67 |
| 329 | 20231129 | 133400 | 1634949055 | 1562 | 1563 | 1563 | 1562 | 1292 |
| 330 | 20231129 | 133300 | 1632930538 | 1563 | 1564 | 1564 | 1563 | 171 |
| 331 | 20231129 | 133200 | 1632663126 | 1565 | 1565 | 1565 | 1565 | 642 |
| 332 | 20231129 | 133100 | 1631658396 | 1565 | 1565 | 1565 | 1565 | 1 |
| 333 | 20231129 | 133000 | 1631656831 | 1565 | 1565 | 1565 | 1565 | 470 |
| 334 | 20231129 | 132900 | 1630921281 | 1564 | 1563 | 1564 | 1563 | 192 |
| 335 | 20231129 | 132800 | 1630621174 | 1563 | 1564 | 1564 | 1563 | 1231 |
| 336 | 20231129 | 132700 | 1628696790 | 1565 | 1565 | 1565 | 1565 | 163 |
| 337 | 20231129 | 132600 | 1628441695 | 1565 | 1565 | 1565 | 1565 | 0 |
| 338 | 20231129 | 132500 | 1628441695 | 1565 | 1565 | 1565 | 1565 | 80 |
| 339 | 20231129 | 132400 | 1628316495 | 1562 | 1562 | 1562 | 1562 | 11 |
| 340 | 20231129 | 132300 | 1628299313 | 1565 | 1562 | 1565 | 1562 | 1868 |
| 341 | 20231129 | 132200 | 1625381476 | 1562 | 1562 | 1562 | 1562 | 100 |
| 342 | 20231129 | 132100 | 1625225276 | 1562 | 1562 | 1562 | 1562 | 6 |
| 343 | 20231129 | 132000 | 1625215904 | 1562 | 1562 | 1562 | 1561 | 671 |
| 344 | 20231129 | 131900 | 1624168367 | 1561 | 1561 | 1561 | 1561 | 50 |
| 345 | 20231129 | 131800 | 1624090317 | 1560 | 1560 | 1560 | 1560 | 1 |
| 346 | 20231129 | 131700 | 1624088757 | 1566 | 1562 | 1566 | 1562 | 1387 |
| 347 | 20231129 | 131600 | 1621917255 | 1562 | 1560 | 1562 | 1559 | 4884 |
| 348 | 20231129 | 131500 | 1614300836 | 1559 | 1559 | 1559 | 1559 | 27 |
| 349 | 20231129 | 131400 | 1614258743 | 1559 | 1559 | 1559 | 1559 | 682 |
| 350 | 20231129 | 131300 | 1613195505 | 1560 | 1557 | 1560 | 1557 | 1422 |
| 351 | 20231129 | 131200 | 1610981259 | 1557 | 1557 | 1557 | 1557 | 0 |
| 352 | 20231129 | 131100 | 1610981259 | 1557 | 1560 | 1560 | 1557 | 914 |
| 353 | 20231129 | 131000 | 1609557261 | 1560 | 1557 | 1562 | 1557 | 198 |
| 354 | 20231129 | 130900 | 1609248407 | 1562 | 1559 | 1562 | 1556 | 14243 |
| 355 | 20231129 | 130800 | 1587063227 | 1559 | 1559 | 1559 | 1559 | 132 |
| 356 | 20231129 | 130700 | 1586857439 | 1559 | 1559 | 1559 | 1559 | 2 |
| 357 | 20231129 | 130600 | 1586854321 | 1559 | 1560 | 1560 | 1559 | 230 |
| 358 | 20231129 | 130500 | 1586495621 | 1560 | 1560 | 1560 | 1560 | 72 |
| 359 | 20231129 | 130400 | 1586383301 | 1560 | 1561 | 1562 | 1560 | 187 |
| 360 | 20231129 | 130300 | 1586091544 | 1562 | 1560 | 1562 | 1560 | 473 |
| 361 | 20231129 | 130200 | 1585353362 | 1560 | 1560 | 1560 | 1560 | 260 |
| 362 | 20231129 | 130100 | 1584947762 | 1560 | 1560 | 1560 | 1560 | 1359 |
| 363 | 20231129 | 130000 | 1582827722 | 1560 | 1560 | 1560 | 1559 | 832 |
| 364 | 20231129 | 125900 | 1581530337 | 1560 | 1560 | 1561 | 1560 | 5422 |
| 365 | 20231129 | 125800 | 1573070871 | 1560 | 1561 | 1561 | 1560 | 11793 |
| 366 | 20231129 | 125700 | 1554667075 | 1562 | 1565 | 1565 | 1561 | 12425 |
| 367 | 20231129 | 125600 | 1535254532 | 1570 | 1570 | 1570 | 1564 | 27 |
| 368 | 20231129 | 125500 | 1535212226 | 1564 | 1567 | 1570 | 1564 | 531 |
| 369 | 20231129 | 125400 | 1534379900 | 1564 | 1567 | 1567 | 1564 | 37 |
| 370 | 20231129 | 125300 | 1534322002 | 1567 | 1564 | 1567 | 1564 | 1430 |
| 371 | 20231129 | 125200 | 1532085470 | 1567 | 1567 | 1567 | 1564 | 353 |
| 372 | 20231129 | 125100 | 1531532358 | 1564 | 1564 | 1564 | 1564 | 125 |
| 373 | 20231129 | 125000 | 1531336858 | 1564 | 1564 | 1564 | 1564 | 20 |
| 374 | 20231129 | 124900 | 1531305578 | 1563 | 1564 | 1564 | 1563 | 14522 |
| 375 | 20231129 | 124800 | 1508604106 | 1564 | 1564 | 1564 | 1564 | 14 |
| 376 | 20231129 | 124700 | 1508582210 | 1564 | 1564 | 1564 | 1564 | 1506 |
| 377 | 20231129 | 124600 | 1506226826 | 1564 | 1567 | 1567 | 1564 | 15863 |
| 378 | 20231129 | 124500 | 1481386221 | 1567 | 1567 | 1567 | 1567 | 63 |
| 379 | 20231129 | 124400 | 1481287500 | 1567 | 1567 | 1567 | 1567 | 86 |
| 380 | 20231129 | 124300 | 1481152738 | 1569 | 1570 | 1572 | 1569 | 3041 |
| 381 | 20231129 | 124200 | 1476381405 | 1569 | 1568 | 1569 | 1568 | 315 |
| 382 | 20231129 | 124100 | 1475887270 | 1569 | 1568 | 1569 | 1568 | 1274 |
| 383 | 20231129 | 124000 | 1473889611 | 1568 | 1568 | 1568 | 1568 | 0 |
| 384 | 20231129 | 123900 | 1473889611 | 1568 | 1567 | 1568 | 1567 | 103 |
| 385 | 20231129 | 123800 | 1473728109 | 1568 | 1567 | 1568 | 1567 | 101 |
| 386 | 20231129 | 123700 | 1473569841 | 1567 | 1567 | 1567 | 1567 | 129 |
| 387 | 20231129 | 123600 | 1473367698 | 1567 | 1568 | 1568 | 1567 | 297 |
| 388 | 20231129 | 123500 | 1472902298 | 1568 | 1570 | 1570 | 1568 | 1251 |
| 389 | 20231129 | 123400 | 1470940667 | 1570 | 1571 | 1571 | 1570 | 106 |
| 390 | 20231129 | 123300 | 1470774197 | 1573 | 1573 | 1573 | 1573 | 0 |
| 391 | 20231129 | 123200 | 1470774197 | 1573 | 1571 | 1573 | 1571 | 1238 |
| 392 | 20231129 | 123100 | 1468827996 | 1571 | 1570 | 1571 | 1570 | 317 |
| 393 | 20231129 | 123000 | 1468330305 | 1571 | 1571 | 1571 | 1571 | 142 |
| 394 | 20231129 | 122900 | 1468107223 | 1570 | 1570 | 1570 | 1570 | 100 |
| 395 | 20231129 | 122800 | 1467950223 | 1570 | 1570 | 1570 | 1570 | 11 |
| 396 | 20231129 | 122700 | 1467932953 | 1573 | 1571 | 1573 | 1571 | 513 |
| 397 | 20231129 | 122600 | 1467127004 | 1573 | 1571 | 1573 | 1571 | 799 |
| 398 | 20231129 | 122500 | 1465871717 | 1571 | 1568 | 1571 | 1565 | 617 |
| 399 | 20231129 | 122400 | 1464905523 | 1570 | 1571 | 1571 | 1570 | 293 |
| 400 | 20231129 | 122300 | 1464445509 | 1571 | 1571 | 1571 | 1570 | 469 |
| 401 | 20231129 | 122200 | 1463709177 | 1570 | 1571 | 1571 | 1570 | 961 |
| 402 | 20231129 | 122100 | 1462200273 | 1570 | 1565 | 1570 | 1565 | 2993 |
| 403 | 20231129 | 122000 | 1457514908 | 1571 | 1572 | 1572 | 1565 | 686 |
| 404 | 20231129 | 121900 | 1456440769 | 1572 | 1576 | 1576 | 1564 | 7145 |
| 405 | 20231129 | 121800 | 1445265711 | 1577 | 1568 | 1579 | 1562 | 12868 |
| 406 | 20231129 | 121700 | 1425108692 | 1579 | 1581 | 1587 | 1566 | 10482 |
| 407 | 20231129 | 121600 | 1408639924 | 1587 | 1583 | 1590 | 1581 | 3485 |
| 408 | 20231129 | 121500 | 1403118922 | 1573 | 1578 | 1588 | 1573 | 7966 |
| 409 | 20231129 | 121400 | 1390514513 | 1573 | 1589 | 1595 | 1564 | 19177 |
| 410 | 20231129 | 121300 | 1360234400 | 1589 | 1565 | 1589 | 1565 | 46210 |
| 411 | 20231129 | 121200 | 1287276797 | 1566 | 1566 | 1566 | 1566 | 641 |
| 412 | 20231129 | 121100 | 1286272991 | 1569 | 1567 | 1569 | 1565 | 3346 |
| 413 | 20231129 | 121000 | 1281035067 | 1568 | 1568 | 1568 | 1568 | 55 |
| 414 | 20231129 | 120900 | 1280948827 | 1568 | 1568 | 1569 | 1567 | 38 |
| 415 | 20231129 | 120800 | 1280889243 | 1569 | 1569 | 1569 | 1567 | 1024 |
| 416 | 20231129 | 120700 | 1279283714 | 1568 | 1569 | 1569 | 1568 | 1068 |
| 417 | 20231129 | 120600 | 1277608591 | 1569 | 1569 | 1569 | 1568 | 170 |
| 418 | 20231129 | 120500 | 1277341874 | 1569 | 1568 | 1569 | 1568 | 541 |
| 419 | 20231129 | 120400 | 1276493566 | 1569 | 1568 | 1569 | 1568 | 143 |
| 420 | 20231129 | 120300 | 1276269220 | 1569 | 1569 | 1569 | 1568 | 502 |
| 421 | 20231129 | 120200 | 1275481603 | 1568 | 1568 | 1568 | 1568 | 207 |
| 422 | 20231129 | 120100 | 1275157027 | 1568 | 1569 | 1569 | 1568 | 1729 |
| 423 | 20231129 | 120000 | 1272445371 | 1570 | 1570 | 1570 | 1570 | 5059 |
| 424 | 20231129 | 115900 | 1264502741 | 1571 | 1571 | 1571 | 1571 | 556 |
| 425 | 20231129 | 115800 | 1263629265 | 1570 | 1570 | 1570 | 1570 | 2121 |
| 426 | 20231129 | 115700 | 1260299295 | 1570 | 1571 | 1571 | 1570 | 125 |
| 427 | 20231129 | 115600 | 1260103040 | 1571 | 1571 | 1571 | 1571 | 646 |
| 428 | 20231129 | 115500 | 1259088174 | 1572 | 1573 | 1573 | 1572 | 2652 |
| 429 | 20231129 | 115400 | 1254919160 | 1573 | 1572 | 1573 | 1572 | 501 |
| 430 | 20231129 | 115300 | 1254131088 | 1574 | 1574 | 1574 | 1574 | 1 |
| 431 | 20231129 | 115200 | 1254129514 | 1572 | 1572 | 1572 | 1572 | 0 |
| 432 | 20231129 | 115100 | 1254129514 | 1572 | 1572 | 1572 | 1572 | 1490 |
| 433 | 20231129 | 115000 | 1251787234 | 1574 | 1575 | 1575 | 1574 | 5337 |
| 434 | 20231129 | 114900 | 1243384958 | 1575 | 1574 | 1575 | 1574 | 646 |
| 435 | 20231129 | 114800 | 1242367594 | 1573 | 1573 | 1573 | 1573 | 0 |
| 436 | 20231129 | 114700 | 1242367594 | 1573 | 1573 | 1573 | 1573 | 2988 |
| 437 | 20231129 | 114600 | 1237667470 | 1573 | 1573 | 1573 | 1573 | 1 |
| 438 | 20231129 | 114500 | 1237665897 | 1572 | 1572 | 1572 | 1572 | 2101 |
| 439 | 20231129 | 114400 | 1234363125 | 1572 | 1572 | 1572 | 1572 | 193 |
| 440 | 20231129 | 114300 | 1234059729 | 1572 | 1574 | 1574 | 1572 | 219 |
| 441 | 20231129 | 114200 | 1233715375 | 1575 | 1576 | 1577 | 1575 | 712 |
| 442 | 20231129 | 114100 | 1232593279 | 1576 | 1577 | 1577 | 1576 | 286 |
| 443 | 20231129 | 114000 | 1232142493 | 1577 | 1578 | 1578 | 1577 | 703 |
| 444 | 20231129 | 113900 | 1231033373 | 1580 | 1580 | 1580 | 1580 | 2 |
| 445 | 20231129 | 113800 | 1231030213 | 1580 | 1580 | 1580 | 1580 | 10 |
| 446 | 20231129 | 113700 | 1231014413 | 1580 | 1580 | 1580 | 1580 | 688 |
| 447 | 20231129 | 113600 | 1229927373 | 1579 | 1579 | 1579 | 1579 | 683 |
| 448 | 20231129 | 113500 | 1228848916 | 1579 | 1579 | 1579 | 1579 | 11 |
| 449 | 20231129 | 113400 | 1228831547 | 1578 | 1578 | 1579 | 1578 | 44 |
| 450 | 20231129 | 113300 | 1228762105 | 1579 | 1578 | 1579 | 1578 | 15 |
| 451 | 20231129 | 113200 | 1228738430 | 1578 | 1578 | 1578 | 1573 | 53 |
| 452 | 20231129 | 113100 | 1228654906 | 1578 | 1579 | 1579 | 1573 | 511 |
| 453 | 20231129 | 113000 | 1227848998 | 1579 | 1572 | 1579 | 1572 | 52 |
| 454 | 20231129 | 112900 | 1227767037 | 1579 | 1579 | 1579 | 1571 | 937 |
| 455 | 20231129 | 112800 | 1226294818 | 1579 | 1579 | 1579 | 1570 | 38 |
| 456 | 20231129 | 112700 | 1226235002 | 1580 | 1580 | 1580 | 1570 | 1241 |
| 457 | 20231129 | 112600 | 1224284316 | 1580 | 1580 | 1580 | 1571 | 70 |
| 458 | 20231129 | 112500 | 1224174122 | 1571 | 1570 | 1571 | 1570 | 321 |
| 459 | 20231129 | 112400 | 1223670131 | 1570 | 1576 | 1576 | 1570 | 6441 |
| 460 | 20231129 | 112300 | 1213543167 | 1576 | 1576 | 1576 | 1576 | 51 |
| 461 | 20231129 | 112200 | 1213462791 | 1576 | 1577 | 1577 | 1576 | 524 |
| 462 | 20231129 | 112100 | 1212636545 | 1580 | 1580 | 1580 | 1580 | 31 |
| 463 | 20231129 | 112000 | 1212587565 | 1577 | 1577 | 1577 | 1577 | 0 |
| 464 | 20231129 | 111900 | 1212587565 | 1577 | 1577 | 1577 | 1577 | 32 |
| 465 | 20231129 | 111800 | 1212537101 | 1576 | 1576 | 1576 | 1576 | 50 |
| 466 | 20231129 | 111700 | 1212458301 | 1576 | 1576 | 1576 | 1576 | 10 |
| 467 | 20231129 | 111600 | 1212442541 | 1577 | 1575 | 1577 | 1571 | 9517 |
| 468 | 20231129 | 111500 | 1197481127 | 1575 | 1578 | 1578 | 1575 | 4490 |
| 469 | 20231129 | 111400 | 1190401823 | 1578 | 1578 | 1578 | 1578 | 1719 |
| 470 | 20231129 | 111300 | 1187689241 | 1581 | 1581 | 1581 | 1581 | 0 |
| 471 | 20231129 | 111200 | 1187689241 | 1581 | 1581 | 1581 | 1581 | 40 |
| 472 | 20231129 | 111100 | 1187626001 | 1576 | 1576 | 1576 | 1576 | 0 |
| 473 | 20231129 | 111000 | 1187626001 | 1576 | 1583 | 1583 | 1576 | 1918 |
| 474 | 20231129 | 110900 | 1184598527 | 1583 | 1583 | 1583 | 1580 | 1527 |
| 475 | 20231129 | 110800 | 1182182606 | 1583 | 1583 | 1583 | 1583 | 100 |
| 476 | 20231129 | 110700 | 1182024306 | 1583 | 1583 | 1583 | 1583 | 112 |
| 477 | 20231129 | 110600 | 1181847010 | 1584 | 1578 | 1584 | 1578 | 2701 |
| 478 | 20231129 | 110500 | 1177584826 | 1578 | 1579 | 1580 | 1578 | 771 |
| 479 | 20231129 | 110400 | 1176367447 | 1580 | 1585 | 1585 | 1580 | 1673 |
| 480 | 20231129 | 110300 | 1173723929 | 1585 | 1583 | 1587 | 1582 | 36590 |
| 481 | 20231129 | 110200 | 1115665871 | 1583 | 1581 | 1583 | 1581 | 4048 |
| 482 | 20231129 | 110100 | 1109263585 | 1581 | 1581 | 1582 | 1581 | 2110 |
| 483 | 20231129 | 110000 | 1105926525 | 1581 | 1578 | 1581 | 1577 | 10239 |
| 484 | 20231129 | 105900 | 1089754320 | 1577 | 1576 | 1577 | 1575 | 4766 |
| 485 | 20231129 | 105800 | 1082239498 | 1576 | 1577 | 1577 | 1576 | 98 |
| 486 | 20231129 | 105700 | 1082085018 | 1575 | 1573 | 1576 | 1573 | 2599 |
| 487 | 20231129 | 105600 | 1077994594 | 1572 | 1571 | 1572 | 1571 | 147 |
| 488 | 20231129 | 105500 | 1077763511 | 1570 | 1569 | 1570 | 1569 | 7982 |
| 489 | 20231129 | 105400 | 1065232065 | 1568 | 1568 | 1568 | 1568 | 8 |
| 490 | 20231129 | 105300 | 1065219521 | 1568 | 1569 | 1569 | 1568 | 3 |
| 491 | 20231129 | 105200 | 1065214816 | 1569 | 1568 | 1569 | 1568 | 3803 |
| 492 | 20231129 | 105100 | 1059251403 | 1568 | 1569 | 1569 | 1568 | 377 |
| 493 | 20231129 | 105000 | 1058660170 | 1569 | 1569 | 1569 | 1569 | 1003 |
| 494 | 20231129 | 104900 | 1057086463 | 1568 | 1569 | 1569 | 1568 | 2380 |
| 495 | 20231129 | 104800 | 1053354293 | 1569 | 1569 | 1569 | 1569 | 3842 |
| 496 | 20231129 | 104700 | 1047326195 | 1569 | 1568 | 1569 | 1568 | 2095 |
| 497 | 20231129 | 104600 | 1044041234 | 1568 | 1566 | 1568 | 1566 | 1477 |
| 498 | 20231129 | 104500 | 1041728052 | 1567 | 1567 | 1567 | 1567 | 1 |
| 499 | 20231129 | 104400 | 1041726485 | 1566 | 1567 | 1567 | 1566 | 100 |
| 500 | 20231129 | 104300 | 1041569822 | 1565 | 1568 | 1568 | 1565 | 390 |
| 501 | 20231129 | 104200 | 1040958434 | 1565 | 1566 | 1568 | 1565 | 56084 |
| 502 | 20231129 | 104100 | 953185527 | 1566 | 1568 | 1568 | 1566 | 639 |
| 503 | 20231129 | 104000 | 952184105 | 1565 | 1566 | 1568 | 1565 | 1070 |
| 504 | 20231129 | 103900 | 950506543 | 1567 | 1567 | 1567 | 1567 | 101 |
| 505 | 20231129 | 103800 | 950348276 | 1567 | 1565 | 1567 | 1564 | 1225 |
| 506 | 20231129 | 103700 | 948429175 | 1565 | 1567 | 1567 | 1565 | 200 |
| 507 | 20231129 | 103600 | 948116035 | 1565 | 1565 | 1565 | 1565 | 0 |
| 508 | 20231129 | 103500 | 948116035 | 1565 | 1567 | 1567 | 1565 | 1050 |
| 509 | 20231129 | 103400 | 946472485 | 1568 | 1568 | 1568 | 1568 | 0 |
| 510 | 20231129 | 103300 | 946472485 | 1568 | 1567 | 1568 | 1567 | 855 |
| 511 | 20231129 | 103200 | 945132055 | 1567 | 1567 | 1567 | 1567 | 55 |
| 512 | 20231129 | 103100 | 945045870 | 1567 | 1568 | 1568 | 1567 | 21 |
| 513 | 20231129 | 103000 | 945012962 | 1559 | 1559 | 1559 | 1559 | 0 |
| 514 | 20231129 | 102900 | 945012962 | 1559 | 1559 | 1559 | 1559 | 0 |
| 515 | 20231129 | 102800 | 945012962 | 1559 | 1561 | 1561 | 1559 | 300 |
| 516 | 20231129 | 102700 | 944544792 | 1570 | 1558 | 1570 | 1558 | 31619 |
| 517 | 20231129 | 102600 | 895277047 | 1558 | 1559 | 1559 | 1557 | 3449 |
| 518 | 20231129 | 102500 | 889904454 | 1559 | 1559 | 1559 | 1559 | 31 |
| 519 | 20231129 | 102400 | 889856125 | 1559 | 1562 | 1562 | 1559 | 7696 |
| 520 | 20231129 | 102300 | 877844152 | 1565 | 1563 | 1565 | 1562 | 970 |
| 521 | 20231129 | 102200 | 876328132 | 1563 | 1570 | 1570 | 1563 | 4108 |
| 522 | 20231129 | 102100 | 869896670 | 1566 | 1570 | 1570 | 1566 | 762 |
| 523 | 20231129 | 102000 | 868703355 | 1571 | 1571 | 1571 | 1571 | 657 |
| 524 | 20231129 | 101900 | 867671208 | 1566 | 1566 | 1570 | 1566 | 5093 |
| 525 | 20231129 | 101800 | 859691695 | 1566 | 1567 | 1567 | 1566 | 1269 |
| 526 | 20231129 | 101700 | 857704381 | 1566 | 1568 | 1568 | 1566 | 1283 |
| 527 | 20231129 | 101600 | 855694144 | 1567 | 1570 | 1570 | 1567 | 5038 |
| 528 | 20231129 | 101500 | 847792279 | 1570 | 1570 | 1570 | 1569 | 136 |
| 529 | 20231129 | 101400 | 847578780 | 1570 | 1570 | 1570 | 1569 | 126 |
| 530 | 20231129 | 101300 | 847380977 | 1570 | 1568 | 1571 | 1568 | 2400 |
| 531 | 20231129 | 101200 | 843613008 | 1570 | 1573 | 1573 | 1570 | 396 |
| 532 | 20231129 | 101100 | 842991093 | 1570 | 1571 | 1573 | 1567 | 1478 |
| 533 | 20231129 | 101000 | 840670515 | 1571 | 1569 | 1571 | 1569 | 1633 |
| 534 | 20231129 | 100900 | 838106685 | 1566 | 1568 | 1568 | 1564 | 1984 |
| 535 | 20231129 | 100800 | 834998102 | 1568 | 1566 | 1568 | 1566 | 92 |
| 536 | 20231129 | 100700 | 834853955 | 1567 | 1567 | 1567 | 1564 | 1917 |
| 537 | 20231129 | 100600 | 831851816 | 1567 | 1565 | 1567 | 1565 | 3134 |
| 538 | 20231129 | 100500 | 826944118 | 1566 | 1563 | 1566 | 1563 | 1602 |
| 539 | 20231129 | 100400 | 824435599 | 1566 | 1567 | 1567 | 1566 | 6003 |
| 540 | 20231129 | 100300 | 815033901 | 1557 | 1567 | 1567 | 1557 | 3934 |
| 541 | 20231129 | 100200 | 808882803 | 1567 | 1558 | 1568 | 1557 | 4006 |
| 542 | 20231129 | 100100 | 802633895 | 1557 | 1562 | 1562 | 1556 | 4117 |
| 543 | 20231129 | 100000 | 796223785 | 1558 | 1558 | 1558 | 1557 | 1260 |
| 544 | 20231129 | 095900 | 794261105 | 1558 | 1557 | 1558 | 1557 | 1343 |
| 545 | 20231129 | 095800 | 792169855 | 1557 | 1557 | 1558 | 1556 | 5466 |
| 546 | 20231129 | 095700 | 783661806 | 1559 | 1560 | 1560 | 1556 | 10688 |
| 547 | 20231129 | 095600 | 767014722 | 1565 | 1564 | 1565 | 1558 | 708 |
| 548 | 20231129 | 095500 | 765906897 | 1565 | 1560 | 1565 | 1557 | 5041 |
| 549 | 20231129 | 095400 | 758048876 | 1567 | 1560 | 1568 | 1560 | 453 |
| 550 | 20231129 | 095300 | 757342078 | 1560 | 1557 | 1568 | 1557 | 1327 |
| 551 | 20231129 | 095200 | 755274988 | 1558 | 1560 | 1560 | 1558 | 2465 |
| 552 | 20231129 | 095100 | 751433627 | 1569 | 1560 | 1569 | 1558 | 1440 |
| 553 | 20231129 | 095000 | 749177066 | 1560 | 1557 | 1560 | 1557 | 2412 |
| 554 | 20231129 | 094900 | 745416273 | 1557 | 1557 | 1560 | 1557 | 6594 |
| 555 | 20231129 | 094800 | 735148971 | 1558 | 1556 | 1558 | 1556 | 205 |
| 556 | 20231129 | 094700 | 734829643 | 1556 | 1558 | 1558 | 1555 | 1091 |
| 557 | 20231129 | 094600 | 733132775 | 1556 | 1556 | 1559 | 1555 | 2715 |
| 558 | 20231129 | 094500 | 728908117 | 1559 | 1559 | 1559 | 1556 | 5097 |
| 559 | 20231129 | 094400 | 720974793 | 1554 | 1558 | 1559 | 1554 | 11052 |
| 560 | 20231129 | 094300 | 703783265 | 1558 | 1560 | 1560 | 1558 | 8631 |
| 561 | 20231129 | 094200 | 690333475 | 1560 | 1560 | 1560 | 1559 | 1334 |
| 562 | 20231129 | 094100 | 688252445 | 1560 | 1561 | 1562 | 1560 | 4235 |
| 563 | 20231129 | 094000 | 681645426 | 1562 | 1562 | 1562 | 1561 | 3587 |
| 564 | 20231129 | 093900 | 676045479 | 1562 | 1572 | 1572 | 1562 | 6363 |
| 565 | 20231129 | 093800 | 666102414 | 1563 | 1562 | 1563 | 1562 | 151 |
| 566 | 20231129 | 093700 | 665866551 | 1571 | 1569 | 1571 | 1562 | 7200 |
| 567 | 20231129 | 093600 | 654609872 | 1569 | 1569 | 1569 | 1569 | 1100 |
| 568 | 20231129 | 093500 | 652883972 | 1569 | 1565 | 1571 | 1564 | 4577 |
| 569 | 20231129 | 093400 | 645715101 | 1565 | 1565 | 1569 | 1565 | 1778 |
| 570 | 20231129 | 093300 | 642932250 | 1566 | 1566 | 1566 | 1566 | 1848 |
| 571 | 20231129 | 093200 | 640038282 | 1564 | 1561 | 1564 | 1561 | 1476 |
| 572 | 20231129 | 093100 | 637730853 | 1562 | 1562 | 1562 | 1561 | 1196 |
| 573 | 20231129 | 093000 | 635863789 | 1561 | 1561 | 1562 | 1561 | 3192 |
| 574 | 20231129 | 092900 | 630879317 | 1560 | 1562 | 1562 | 1560 | 4736 |
| 575 | 20231129 | 092800 | 623486830 | 1562 | 1562 | 1564 | 1561 | 2897 |
| 576 | 20231129 | 092700 | 618962098 | 1562 | 1562 | 1562 | 1562 | 1605 |
| 577 | 20231129 | 092600 | 616455088 | 1560 | 1562 | 1562 | 1560 | 2586 |
| 578 | 20231129 | 092500 | 612416531 | 1562 | 1557 | 1562 | 1555 | 7686 |
| 579 | 20231129 | 092400 | 600454362 | 1558 | 1568 | 1568 | 1558 | 35481 |
| 580 | 20231129 | 092300 | 545012345 | 1567 | 1565 | 1577 | 1565 | 2017 |
| 581 | 20231129 | 092200 | 541841617 | 1569 | 1563 | 1569 | 1563 | 2071 |
| 582 | 20231129 | 092100 | 538602324 | 1564 | 1563 | 1564 | 1563 | 1181 |
| 583 | 20231129 | 092000 | 536755266 | 1568 | 1570 | 1570 | 1563 | 33962 |
| 584 | 20231129 | 091900 | 483533494 | 1569 | 1574 | 1575 | 1569 | 10140 |
| 585 | 20231129 | 091800 | 467601978 | 1574 | 1586 | 1586 | 1573 | 473 |
| 586 | 20231129 | 091700 | 466857920 | 1573 | 1574 | 1588 | 1573 | 6626 |
| 587 | 20231129 | 091600 | 456389140 | 1571 | 1574 | 1574 | 1571 | 13266 |
| 588 | 20231129 | 091500 | 435525029 | 1574 | 1575 | 1576 | 1574 | 1565 |
| 589 | 20231129 | 091400 | 433060239 | 1574 | 1579 | 1581 | 1573 | 1232 |
| 590 | 20231129 | 091300 | 431114925 | 1571 | 1568 | 1578 | 1568 | 1711 |
| 591 | 20231129 | 091200 | 428420930 | 1568 | 1574 | 1579 | 1566 | 7372 |
| 592 | 20231129 | 091100 | 416864585 | 1574 | 1572 | 1574 | 1560 | 35373 |
| 593 | 20231129 | 091000 | 361450787 | 1573 | 1581 | 1582 | 1572 | 25182 |
| 594 | 20231129 | 090900 | 321771856 | 1581 | 1578 | 1582 | 1577 | 4739 |
| 595 | 20231129 | 090800 | 314293993 | 1578 | 1580 | 1583 | 1577 | 13590 |
| 596 | 20231129 | 090700 | 292834054 | 1580 | 1577 | 1581 | 1572 | 11766 |
| 597 | 20231129 | 090600 | 274275014 | 1577 | 1585 | 1585 | 1573 | 38733 |
| 598 | 20231129 | 090500 | 213071033 | 1585 | 1589 | 1597 | 1584 | 30816 |
| 599 | 20231129 | 090400 | 164214869 | 1588 | 1598 | 1598 | 1587 | 4574 |
| 600 | 20231129 | 090300 | 156927567 | 1598 | 1602 | 1603 | 1596 | 16939 |
| 601 | 20231129 | 090200 | 129823342 | 1603 | 1593 | 1605 | 1584 | 18894 |
| 602 | 20231129 | 090100 | 99671662 | 1594 | 1590 | 1595 | 1583 | 8740 |
| 603 | 20231129 | 090000 | 85795397 | 1589 | 1589 | 1590 | 1582 | 53708 |