30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 3 | 20231129 | 185500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 4 | 20231129 | 185400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 5 | 20231129 | 185300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 6 | 20231129 | 185200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 7 | 20231129 | 185100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 8 | 20231129 | 185000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 9 | 20231129 | 184900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 10 | 20231129 | 184800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 11 | 20231129 | 184700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 12 | 20231129 | 184600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 13 | 20231129 | 184500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 14 | 20231129 | 184400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 15 | 20231129 | 184300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 16 | 20231129 | 184200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 17 | 20231129 | 184100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 18 | 20231129 | 184000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 19 | 20231129 | 183900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 20 | 20231129 | 183800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 21 | 20231129 | 183700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 22 | 20231129 | 183600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 23 | 20231129 | 183500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 24 | 20231129 | 183400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 25 | 20231129 | 183300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 26 | 20231129 | 183200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 27 | 20231129 | 183100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 28 | 20231129 | 183000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 29 | 20231129 | 182900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 30 | 20231129 | 182800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 31 | 20231129 | 182700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 32 | 20231129 | 182600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 33 | 20231129 | 182500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 34 | 20231129 | 182400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 35 | 20231129 | 182300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 36 | 20231129 | 182200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 37 | 20231129 | 182100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 38 | 20231129 | 182000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 39 | 20231129 | 181900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 40 | 20231129 | 181800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 41 | 20231129 | 181700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 42 | 20231129 | 181600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 43 | 20231129 | 181500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 44 | 20231129 | 181400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 45 | 20231129 | 181300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 46 | 20231129 | 181200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 47 | 20231129 | 181100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 48 | 20231129 | 181000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 49 | 20231129 | 180900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 50 | 20231129 | 180800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 51 | 20231129 | 180700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 52 | 20231129 | 180600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 53 | 20231129 | 180500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 54 | 20231129 | 180400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 55 | 20231129 | 180300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 56 | 20231129 | 180200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 57 | 20231129 | 180100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 58 | 20231129 | 180000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 59 | 20231129 | 175900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 60 | 20231129 | 175800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 61 | 20231129 | 175700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 62 | 20231129 | 175600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 63 | 20231129 | 175500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 64 | 20231129 | 175400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 65 | 20231129 | 175300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 66 | 20231129 | 175200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 67 | 20231129 | 175100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 68 | 20231129 | 175000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 69 | 20231129 | 174900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 70 | 20231129 | 174800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 71 | 20231129 | 174700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 72 | 20231129 | 174600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 73 | 20231129 | 174500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 74 | 20231129 | 174400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 75 | 20231129 | 174300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 76 | 20231129 | 174200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 77 | 20231129 | 174100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 78 | 20231129 | 174000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 79 | 20231129 | 173900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 80 | 20231129 | 173800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 81 | 20231129 | 173700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 82 | 20231129 | 173600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 83 | 20231129 | 173500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 84 | 20231129 | 173400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 85 | 20231129 | 173300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 86 | 20231129 | 173200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 87 | 20231129 | 173100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 88 | 20231129 | 173000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 89 | 20231129 | 172900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 90 | 20231129 | 172800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 91 | 20231129 | 172700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 92 | 20231129 | 172600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 93 | 20231129 | 172500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 94 | 20231129 | 172400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 95 | 20231129 | 172300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 96 | 20231129 | 172200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 97 | 20231129 | 172100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 98 | 20231129 | 172000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 99 | 20231129 | 171900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 100 | 20231129 | 171800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 101 | 20231129 | 171700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 102 | 20231129 | 171600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 103 | 20231129 | 171500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 104 | 20231129 | 171400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 105 | 20231129 | 171300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 106 | 20231129 | 171200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 107 | 20231129 | 171100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 108 | 20231129 | 171000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 109 | 20231129 | 170900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 110 | 20231129 | 170800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 111 | 20231129 | 170700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 112 | 20231129 | 170600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 113 | 20231129 | 170500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 114 | 20231129 | 170400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 115 | 20231129 | 170300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 116 | 20231129 | 170200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 117 | 20231129 | 170100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 118 | 20231129 | 170000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 119 | 20231129 | 165900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 120 | 20231129 | 165800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 121 | 20231129 | 165700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 122 | 20231129 | 165600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 123 | 20231129 | 165500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 124 | 20231129 | 165400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 125 | 20231129 | 165300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 126 | 20231129 | 165200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 127 | 20231129 | 165100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 128 | 20231129 | 165000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 129 | 20231129 | 164900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 130 | 20231129 | 164800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 131 | 20231129 | 164700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 132 | 20231129 | 164600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 133 | 20231129 | 164500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 134 | 20231129 | 164400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 135 | 20231129 | 164300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 136 | 20231129 | 164200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 137 | 20231129 | 164100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 138 | 20231129 | 164000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 139 | 20231129 | 163900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 140 | 20231129 | 163800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 141 | 20231129 | 163700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 142 | 20231129 | 163600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 143 | 20231129 | 163500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 144 | 20231129 | 163400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 145 | 20231129 | 163300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 146 | 20231129 | 163200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 147 | 20231129 | 163100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 148 | 20231129 | 163000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 149 | 20231129 | 162900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 150 | 20231129 | 162800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 151 | 20231129 | 162700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 152 | 20231129 | 162600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 153 | 20231129 | 162500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 154 | 20231129 | 162400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 155 | 20231129 | 162300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 156 | 20231129 | 162200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 157 | 20231129 | 162100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 158 | 20231129 | 162000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 159 | 20231129 | 161900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 160 | 20231129 | 161800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 161 | 20231129 | 161700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 162 | 20231129 | 161600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 163 | 20231129 | 161500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 164 | 20231129 | 161400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 165 | 20231129 | 161300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 166 | 20231129 | 161200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 167 | 20231129 | 161100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 168 | 20231129 | 161000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 169 | 20231129 | 160900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 170 | 20231129 | 160800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 171 | 20231129 | 160700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 172 | 20231129 | 160600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 173 | 20231129 | 160500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 174 | 20231129 | 160400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 175 | 20231129 | 160300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 176 | 20231129 | 160200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 177 | 20231129 | 160100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 178 | 20231129 | 160000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 179 | 20231129 | 155900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 180 | 20231129 | 155800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 181 | 20231129 | 155700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 182 | 20231129 | 155600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 183 | 20231129 | 155500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 184 | 20231129 | 155400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 185 | 20231129 | 155300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 186 | 20231129 | 155200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 187 | 20231129 | 155100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 188 | 20231129 | 155000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 189 | 20231129 | 154900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 190 | 20231129 | 154800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 191 | 20231129 | 154700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 192 | 20231129 | 154600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 193 | 20231129 | 154500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 194 | 20231129 | 154400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 195 | 20231129 | 154300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 196 | 20231129 | 154200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 197 | 20231129 | 154100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 198 | 20231129 | 154000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 199 | 20231129 | 153900 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 200 | 20231129 | 153800 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 201 | 20231129 | 153700 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 202 | 20231129 | 153600 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 203 | 20231129 | 153500 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 204 | 20231129 | 153400 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 205 | 20231129 | 153300 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 206 | 20231129 | 153200 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 207 | 20231129 | 153100 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 0 |
| 208 | 20231129 | 153000 | 3871707165 | 1550 | 1550 | 1550 | 1550 | 9943 |
| 209 | 20231129 | 152900 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 210 | 20231129 | 152800 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 211 | 20231129 | 152700 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 212 | 20231129 | 152600 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 213 | 20231129 | 152500 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 214 | 20231129 | 152400 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 215 | 20231129 | 152300 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 216 | 20231129 | 152200 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 217 | 20231129 | 152100 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 218 | 20231129 | 152000 | 3856295515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 219 | 20231129 | 151900 | 3856295515 | 1550 | 1554 | 1554 | 1550 | 5361 |
| 220 | 20231129 | 151800 | 3847977351 | 1553 | 1555 | 1556 | 1553 | 2737 |
| 221 | 20231129 | 151700 | 3843721598 | 1556 | 1557 | 1560 | 1556 | 17556 |
| 222 | 20231129 | 151600 | 3816386476 | 1560 | 1560 | 1560 | 1560 | 1159 |
| 223 | 20231129 | 151500 | 3814578436 | 1560 | 1558 | 1560 | 1557 | 5971 |
| 224 | 20231129 | 151400 | 3805272489 | 1559 | 1555 | 1559 | 1555 | 2841 |
| 225 | 20231129 | 151300 | 3800849687 | 1556 | 1555 | 1556 | 1550 | 5349 |
| 226 | 20231129 | 151200 | 3792544840 | 1548 | 1555 | 1556 | 1545 | 10872 |
| 227 | 20231129 | 151100 | 3775702425 | 1551 | 1553 | 1555 | 1551 | 5398 |
| 228 | 20231129 | 151000 | 3767312675 | 1554 | 1554 | 1554 | 1554 | 2 |
| 229 | 20231129 | 150900 | 3767309567 | 1546 | 1548 | 1555 | 1546 | 7230 |
| 230 | 20231129 | 150800 | 3756103462 | 1546 | 1549 | 1549 | 1546 | 2606 |
| 231 | 20231129 | 150700 | 3752074568 | 1545 | 1550 | 1550 | 1545 | 317 |
| 232 | 20231129 | 150600 | 3751584678 | 1546 | 1551 | 1551 | 1546 | 101 |
| 233 | 20231129 | 150500 | 3751428527 | 1551 | 1551 | 1552 | 1545 | 156 |
| 234 | 20231129 | 150400 | 3751187114 | 1549 | 1550 | 1551 | 1549 | 2021 |
| 235 | 20231129 | 150300 | 3748053563 | 1550 | 1545 | 1550 | 1542 | 2572 |
| 236 | 20231129 | 150200 | 3744078120 | 1545 | 1545 | 1545 | 1545 | 1045 |
| 237 | 20231129 | 150100 | 3742463595 | 1546 | 1546 | 1546 | 1546 | 1016 |
| 238 | 20231129 | 150000 | 3740892859 | 1546 | 1546 | 1546 | 1546 | 67 |
| 239 | 20231129 | 145900 | 3740789277 | 1551 | 1551 | 1551 | 1551 | 1 |
| 240 | 20231129 | 145800 | 3740787726 | 1551 | 1551 | 1551 | 1551 | 3 |
| 241 | 20231129 | 145700 | 3740783073 | 1544 | 1552 | 1552 | 1544 | 162 |
| 242 | 20231129 | 145600 | 3740532137 | 1552 | 1552 | 1552 | 1552 | 1 |
| 243 | 20231129 | 145500 | 3740530585 | 1542 | 1547 | 1547 | 1542 | 2001 |
| 244 | 20231129 | 145400 | 3737445038 | 1545 | 1545 | 1545 | 1541 | 3922 |
| 245 | 20231129 | 145300 | 3731391759 | 1543 | 1547 | 1547 | 1543 | 3347 |
| 246 | 20231129 | 145200 | 3726227269 | 1549 | 1543 | 1549 | 1543 | 107 |
| 247 | 20231129 | 145100 | 3726062126 | 1554 | 1554 | 1554 | 1554 | 100 |
| 248 | 20231129 | 145000 | 3725906726 | 1555 | 1553 | 1555 | 1538 | 4546 |
| 249 | 20231129 | 144900 | 3718895600 | 1553 | 1557 | 1557 | 1553 | 17024 |
| 250 | 20231129 | 144800 | 3692414417 | 1557 | 1558 | 1558 | 1557 | 1293 |
| 251 | 20231129 | 144700 | 3690401030 | 1558 | 1558 | 1558 | 1558 | 0 |
| 252 | 20231129 | 144600 | 3690401030 | 1558 | 1558 | 1558 | 1558 | 525 |
| 253 | 20231129 | 144500 | 3689583080 | 1556 | 1562 | 1562 | 1556 | 1678 |
| 254 | 20231129 | 144400 | 3686964252 | 1562 | 1562 | 1562 | 1562 | 20 |
| 255 | 20231129 | 144300 | 3686933012 | 1563 | 1560 | 1563 | 1560 | 3010 |
| 256 | 20231129 | 144200 | 3682230460 | 1560 | 1559 | 1561 | 1559 | 4071 |
| 257 | 20231129 | 144100 | 3675879769 | 1560 | 1560 | 1560 | 1560 | 881 |
| 258 | 20231129 | 144000 | 3674505409 | 1560 | 1560 | 1560 | 1560 | 61 |
| 259 | 20231129 | 143900 | 3674410249 | 1560 | 1563 | 1565 | 1560 | 1025 |
| 260 | 20231129 | 143800 | 3672809272 | 1563 | 1560 | 1563 | 1560 | 1301 |
| 261 | 20231129 | 143700 | 3670779661 | 1560 | 1555 | 1560 | 1555 | 117 |
| 262 | 20231129 | 143600 | 3670597716 | 1560 | 1556 | 1560 | 1556 | 1158 |
| 263 | 20231129 | 143500 | 3668795864 | 1560 | 1560 | 1560 | 1556 | 1662 |
| 264 | 20231129 | 143400 | 3666206753 | 1559 | 1559 | 1560 | 1559 | 342 |
| 265 | 20231129 | 143300 | 3665673565 | 1559 | 1558 | 1559 | 1558 | 25 |
| 266 | 20231129 | 143200 | 3665634610 | 1558 | 1562 | 1563 | 1558 | 910 |
| 267 | 20231129 | 143100 | 3664213187 | 1562 | 1562 | 1562 | 1562 | 49 |
| 268 | 20231129 | 143000 | 3664136649 | 1558 | 1568 | 1572 | 1556 | 10418 |
| 269 | 20231129 | 142900 | 3647819042 | 1567 | 1570 | 1572 | 1567 | 6749 |
| 270 | 20231129 | 142800 | 3637232603 | 1573 | 1572 | 1573 | 1572 | 3678 |
| 271 | 20231129 | 142700 | 3631450737 | 1572 | 1570 | 1572 | 1570 | 1059 |
| 272 | 20231129 | 142600 | 3629786107 | 1573 | 1572 | 1573 | 1572 | 411 |
| 273 | 20231129 | 142500 | 3629140004 | 1572 | 1573 | 1573 | 1567 | 10170 |
| 274 | 20231129 | 142400 | 3613167588 | 1573 | 1572 | 1573 | 1572 | 333 |
| 275 | 20231129 | 142300 | 3612643786 | 1572 | 1572 | 1574 | 1571 | 3505 |
| 276 | 20231129 | 142200 | 3607131844 | 1571 | 1571 | 1572 | 1570 | 3196 |
| 277 | 20231129 | 142100 | 3602110592 | 1571 | 1571 | 1572 | 1571 | 1278 |
| 278 | 20231129 | 142000 | 3600101740 | 1571 | 1565 | 1572 | 1564 | 22397 |
| 279 | 20231129 | 141900 | 3565004762 | 1565 | 1562 | 1566 | 1562 | 7816 |
| 280 | 20231129 | 141800 | 3552781027 | 1562 | 1552 | 1562 | 1552 | 27031 |
| 281 | 20231129 | 141700 | 3510700904 | 1550 | 1550 | 1552 | 1550 | 20305 |
| 282 | 20231129 | 141600 | 3479202239 | 1547 | 1550 | 1552 | 1544 | 5718 |
| 283 | 20231129 | 141500 | 3470346388 | 1552 | 1542 | 1552 | 1542 | 7867 |
| 284 | 20231129 | 141400 | 3458170165 | 1542 | 1542 | 1544 | 1542 | 3658 |
| 285 | 20231129 | 141300 | 3452528439 | 1531 | 1540 | 1542 | 1531 | 2747 |
| 286 | 20231129 | 141200 | 3448311971 | 1539 | 1529 | 1539 | 1529 | 14056 |
| 287 | 20231129 | 141100 | 3426705740 | 1530 | 1526 | 1530 | 1525 | 1406 |
| 288 | 20231129 | 141000 | 3424559854 | 1526 | 1526 | 1526 | 1526 | 2614 |
| 289 | 20231129 | 140900 | 3420570890 | 1526 | 1526 | 1526 | 1526 | 200 |
| 290 | 20231129 | 140800 | 3420265690 | 1526 | 1526 | 1526 | 1526 | 0 |
| 291 | 20231129 | 140700 | 3420265690 | 1526 | 1526 | 1526 | 1526 | 4130 |
| 292 | 20231129 | 140600 | 3413963310 | 1526 | 1526 | 1526 | 1526 | 5110 |
| 293 | 20231129 | 140500 | 3406165450 | 1526 | 1527 | 1527 | 1526 | 1495 |
| 294 | 20231129 | 140400 | 3403882916 | 1526 | 1530 | 1530 | 1526 | 1242 |
| 295 | 20231129 | 140300 | 3401983624 | 1530 | 1530 | 1530 | 1530 | 3500 |
| 296 | 20231129 | 140200 | 3396628624 | 1530 | 1530 | 1530 | 1530 | 500 |
| 297 | 20231129 | 140100 | 3395863624 | 1530 | 1530 | 1530 | 1530 | 1545 |
| 298 | 20231129 | 140000 | 3393499774 | 1530 | 1530 | 1530 | 1530 | 200 |
| 299 | 20231129 | 135900 | 3393193774 | 1530 | 1525 | 1530 | 1525 | 58 |
| 300 | 20231129 | 135800 | 3393105299 | 1525 | 1525 | 1525 | 1525 | 1133 |
| 301 | 20231129 | 135700 | 3391377474 | 1525 | 1525 | 1525 | 1525 | 2 |
| 302 | 20231129 | 135600 | 3391374424 | 1533 | 1533 | 1533 | 1533 | 40 |
| 303 | 20231129 | 135500 | 3391313104 | 1533 | 1533 | 1533 | 1533 | 0 |
| 304 | 20231129 | 135400 | 3391313104 | 1533 | 1533 | 1533 | 1533 | 200 |
| 305 | 20231129 | 135300 | 3391006504 | 1535 | 1535 | 1535 | 1535 | 0 |
| 306 | 20231129 | 135200 | 3391006504 | 1535 | 1535 | 1535 | 1535 | 0 |
| 307 | 20231129 | 135100 | 3391006504 | 1535 | 1534 | 1535 | 1534 | 2001 |
| 308 | 20231129 | 135000 | 3387936969 | 1534 | 1533 | 1534 | 1533 | 3351 |
| 309 | 20231129 | 134900 | 3382799883 | 1533 | 1531 | 1533 | 1531 | 15 |
| 310 | 20231129 | 134800 | 3382776892 | 1533 | 1530 | 1533 | 1530 | 5338 |
| 311 | 20231129 | 134700 | 3374602746 | 1520 | 1520 | 1520 | 1520 | 250 |
| 312 | 20231129 | 134600 | 3374222746 | 1531 | 1520 | 1531 | 1520 | 14405 |
| 313 | 20231129 | 134500 | 3352235166 | 1529 | 1530 | 1530 | 1529 | 668 |
| 314 | 20231129 | 134400 | 3351213140 | 1530 | 1530 | 1530 | 1530 | 6000 |
| 315 | 20231129 | 134300 | 3342033140 | 1530 | 1509 | 1530 | 1509 | 8045 |
| 316 | 20231129 | 134200 | 3329867475 | 1503 | 1503 | 1510 | 1503 | 7602 |
| 317 | 20231129 | 134100 | 3318421568 | 1505 | 1510 | 1511 | 1497 | 42168 |
| 318 | 20231129 | 134000 | 3255085339 | 1511 | 1517 | 1517 | 1511 | 22782 |
| 319 | 20231129 | 133900 | 3220613836 | 1520 | 1520 | 1520 | 1520 | 3235 |
| 320 | 20231129 | 133800 | 3215696636 | 1520 | 1523 | 1524 | 1520 | 4470 |
| 321 | 20231129 | 133700 | 3208894800 | 1523 | 1524 | 1524 | 1523 | 1789 |
| 322 | 20231129 | 133600 | 3206169675 | 1524 | 1523 | 1524 | 1523 | 4131 |
| 323 | 20231129 | 133500 | 3199877562 | 1523 | 1523 | 1523 | 1523 | 0 |
| 324 | 20231129 | 133400 | 3199877562 | 1523 | 1522 | 1523 | 1522 | 2507 |
| 325 | 20231129 | 133300 | 3196060795 | 1523 | 1525 | 1525 | 1523 | 5617 |
| 326 | 20231129 | 133200 | 3187500132 | 1525 | 1525 | 1525 | 1525 | 0 |
| 327 | 20231129 | 133100 | 3187500132 | 1525 | 1525 | 1525 | 1525 | 1 |
| 328 | 20231129 | 133000 | 3187498607 | 1531 | 1525 | 1531 | 1525 | 9 |
| 329 | 20231129 | 132900 | 3187484864 | 1532 | 1526 | 1532 | 1525 | 3278 |
| 330 | 20231129 | 132800 | 3182482634 | 1527 | 1527 | 1527 | 1527 | 13602 |
| 331 | 20231129 | 132700 | 3161712380 | 1533 | 1533 | 1533 | 1533 | 111 |
| 332 | 20231129 | 132600 | 3161542217 | 1527 | 1527 | 1527 | 1527 | 0 |
| 333 | 20231129 | 132500 | 3161542217 | 1527 | 1527 | 1527 | 1527 | 70 |
| 334 | 20231129 | 132400 | 3161435327 | 1527 | 1529 | 1529 | 1527 | 3319 |
| 335 | 20231129 | 132300 | 3156366206 | 1528 | 1528 | 1528 | 1528 | 5010 |
| 336 | 20231129 | 132200 | 3148710926 | 1534 | 1534 | 1534 | 1534 | 10 |
| 337 | 20231129 | 132100 | 3148695586 | 1534 | 1534 | 1534 | 1534 | 0 |
| 338 | 20231129 | 132000 | 3148695586 | 1534 | 1534 | 1534 | 1534 | 0 |
| 339 | 20231129 | 131900 | 3148695586 | 1534 | 1534 | 1534 | 1528 | 3002 |
| 340 | 20231129 | 131800 | 3144108518 | 1528 | 1534 | 1534 | 1528 | 12 |
| 341 | 20231129 | 131700 | 3144090176 | 1528 | 1535 | 1535 | 1528 | 64 |
| 342 | 20231129 | 131600 | 3143992377 | 1534 | 1534 | 1534 | 1534 | 1 |
| 343 | 20231129 | 131500 | 3143990843 | 1528 | 1532 | 1534 | 1528 | 12481 |
| 344 | 20231129 | 131400 | 3124884982 | 1532 | 1532 | 1532 | 1532 | 31 |
| 345 | 20231129 | 131300 | 3124837490 | 1532 | 1531 | 1532 | 1531 | 2002 |
| 346 | 20231129 | 131200 | 3121770486 | 1532 | 1533 | 1533 | 1532 | 614 |
| 347 | 20231129 | 131100 | 3120829836 | 1532 | 1532 | 1532 | 1532 | 92 |
| 348 | 20231129 | 131000 | 3120688892 | 1532 | 1528 | 1532 | 1528 | 5 |
| 349 | 20231129 | 130900 | 3120681244 | 1533 | 1532 | 1533 | 1530 | 406 |
| 350 | 20231129 | 130800 | 3120059260 | 1532 | 1531 | 1532 | 1531 | 802 |
| 351 | 20231129 | 130700 | 3118831098 | 1531 | 1532 | 1532 | 1531 | 2004 |
| 352 | 20231129 | 130600 | 3115762972 | 1532 | 1532 | 1532 | 1532 | 2 |
| 353 | 20231129 | 130500 | 3115759908 | 1527 | 1531 | 1532 | 1527 | 9153 |
| 354 | 20231129 | 130400 | 3101772277 | 1531 | 1530 | 1532 | 1530 | 620 |
| 355 | 20231129 | 130300 | 3100823671 | 1532 | 1532 | 1532 | 1532 | 4 |
| 356 | 20231129 | 130200 | 3100817543 | 1533 | 1530 | 1533 | 1530 | 122 |
| 357 | 20231129 | 130100 | 3100630877 | 1533 | 1532 | 1533 | 1532 | 52 |
| 358 | 20231129 | 130000 | 3100551211 | 1533 | 1532 | 1533 | 1532 | 1115 |
| 359 | 20231129 | 125900 | 3098842356 | 1533 | 1533 | 1533 | 1533 | 3000 |
| 360 | 20231129 | 125800 | 3094243356 | 1533 | 1533 | 1533 | 1533 | 0 |
| 361 | 20231129 | 125700 | 3094243356 | 1533 | 1525 | 1533 | 1525 | 861 |
| 362 | 20231129 | 125600 | 3092928925 | 1525 | 1525 | 1525 | 1525 | 1240 |
| 363 | 20231129 | 125500 | 3091037925 | 1525 | 1527 | 1527 | 1525 | 338 |
| 364 | 20231129 | 125400 | 3090521999 | 1525 | 1527 | 1527 | 1525 | 1507 |
| 365 | 20231129 | 125300 | 3088223746 | 1527 | 1532 | 1532 | 1527 | 6621 |
| 366 | 20231129 | 125200 | 3078106590 | 1532 | 1532 | 1532 | 1528 | 302 |
| 367 | 20231129 | 125100 | 3077644422 | 1532 | 1532 | 1532 | 1532 | 826 |
| 368 | 20231129 | 125000 | 3076378990 | 1532 | 1532 | 1532 | 1532 | 6 |
| 369 | 20231129 | 124900 | 3076369798 | 1532 | 1532 | 1532 | 1532 | 100 |
| 370 | 20231129 | 124800 | 3076216598 | 1532 | 1528 | 1532 | 1524 | 1182 |
| 371 | 20231129 | 124700 | 3074414812 | 1530 | 1532 | 1532 | 1530 | 700 |
| 372 | 20231129 | 124600 | 3073343612 | 1532 | 1542 | 1542 | 1530 | 35798 |
| 373 | 20231129 | 124500 | 3018311656 | 1542 | 1543 | 1543 | 1542 | 556 |
| 374 | 20231129 | 124400 | 3017454228 | 1545 | 1545 | 1545 | 1545 | 1000 |
| 375 | 20231129 | 124300 | 3015909228 | 1542 | 1545 | 1545 | 1542 | 5990 |
| 376 | 20231129 | 124200 | 3006655680 | 1542 | 1542 | 1542 | 1542 | 1020 |
| 377 | 20231129 | 124100 | 3005082840 | 1542 | 1545 | 1545 | 1542 | 9570 |
| 378 | 20231129 | 124000 | 2990314866 | 1545 | 1545 | 1545 | 1545 | 1032 |
| 379 | 20231129 | 123900 | 2988720426 | 1545 | 1545 | 1545 | 1545 | 1 |
| 380 | 20231129 | 123800 | 2988718881 | 1548 | 1548 | 1548 | 1548 | 2 |
| 381 | 20231129 | 123700 | 2988715785 | 1549 | 1546 | 1549 | 1546 | 5000 |
| 382 | 20231129 | 123600 | 2980970796 | 1546 | 1546 | 1546 | 1546 | 1900 |
| 383 | 20231129 | 123500 | 2978033396 | 1548 | 1548 | 1548 | 1548 | 1000 |
| 384 | 20231129 | 123400 | 2976485396 | 1548 | 1545 | 1548 | 1545 | 10 |
| 385 | 20231129 | 123300 | 2976469919 | 1545 | 1548 | 1548 | 1545 | 10708 |
| 386 | 20231129 | 123200 | 2959910341 | 1549 | 1548 | 1549 | 1548 | 830 |
| 387 | 20231129 | 123100 | 2958624764 | 1548 | 1548 | 1548 | 1548 | 5375 |
| 388 | 20231129 | 123000 | 2950304264 | 1548 | 1548 | 1548 | 1548 | 3983 |
| 389 | 20231129 | 122900 | 2944138580 | 1548 | 1548 | 1548 | 1548 | 0 |
| 390 | 20231129 | 122800 | 2944138580 | 1548 | 1548 | 1548 | 1548 | 0 |
| 391 | 20231129 | 122700 | 2944138580 | 1548 | 1548 | 1548 | 1548 | 325 |
| 392 | 20231129 | 122600 | 2943635480 | 1548 | 1553 | 1553 | 1548 | 1154 |
| 393 | 20231129 | 122500 | 2941848318 | 1553 | 1554 | 1554 | 1548 | 126 |
| 394 | 20231129 | 122400 | 2941652548 | 1555 | 1555 | 1555 | 1555 | 1 |
| 395 | 20231129 | 122300 | 2941650993 | 1555 | 1548 | 1555 | 1548 | 2079 |
| 396 | 20231129 | 122200 | 2938432169 | 1548 | 1550 | 1550 | 1548 | 9775 |
| 397 | 20231129 | 122100 | 2923284286 | 1550 | 1550 | 1550 | 1550 | 1449 |
| 398 | 20231129 | 122000 | 2921038336 | 1550 | 1550 | 1550 | 1550 | 263 |
| 399 | 20231129 | 121900 | 2920630686 | 1550 | 1556 | 1556 | 1550 | 2663 |
| 400 | 20231129 | 121800 | 2916499058 | 1556 | 1557 | 1557 | 1555 | 79 |
| 401 | 20231129 | 121700 | 2916376148 | 1557 | 1557 | 1557 | 1557 | 228 |
| 402 | 20231129 | 121600 | 2916021152 | 1557 | 1549 | 1557 | 1548 | 10387 |
| 403 | 20231129 | 121500 | 2899923521 | 1549 | 1548 | 1549 | 1548 | 1299 |
| 404 | 20231129 | 121400 | 2897912659 | 1547 | 1547 | 1547 | 1547 | 1000 |
| 405 | 20231129 | 121300 | 2896365659 | 1549 | 1549 | 1549 | 1549 | 10 |
| 406 | 20231129 | 121200 | 2896350169 | 1549 | 1549 | 1549 | 1546 | 832 |
| 407 | 20231129 | 121100 | 2895061410 | 1550 | 1546 | 1550 | 1546 | 2417 |
| 408 | 20231129 | 121000 | 2891319414 | 1550 | 1550 | 1550 | 1550 | 316 |
| 409 | 20231129 | 120900 | 2890829614 | 1545 | 1545 | 1545 | 1545 | 0 |
| 410 | 20231129 | 120800 | 2890829614 | 1545 | 1545 | 1545 | 1545 | 2500 |
| 411 | 20231129 | 120700 | 2886967114 | 1545 | 1545 | 1545 | 1545 | 447 |
| 412 | 20231129 | 120600 | 2886276499 | 1542 | 1542 | 1542 | 1542 | 2398 |
| 413 | 20231129 | 120500 | 2882578783 | 1541 | 1542 | 1542 | 1541 | 8819 |
| 414 | 20231129 | 120400 | 2868988494 | 1542 | 1543 | 1543 | 1542 | 7227 |
| 415 | 20231129 | 120300 | 2857840142 | 1543 | 1548 | 1548 | 1543 | 4299 |
| 416 | 20231129 | 120200 | 2851197679 | 1548 | 1548 | 1548 | 1548 | 1010 |
| 417 | 20231129 | 120100 | 2849634199 | 1558 | 1558 | 1558 | 1558 | 2051 |
| 418 | 20231129 | 120000 | 2846438741 | 1548 | 1548 | 1548 | 1548 | 79 |
| 419 | 20231129 | 115900 | 2846316449 | 1559 | 1559 | 1559 | 1559 | 1 |
| 420 | 20231129 | 115800 | 2846314890 | 1559 | 1560 | 1560 | 1559 | 872 |
| 421 | 20231129 | 115700 | 2844954573 | 1548 | 1549 | 1551 | 1548 | 908 |
| 422 | 20231129 | 115600 | 2843547699 | 1560 | 1554 | 1560 | 1548 | 11335 |
| 423 | 20231129 | 115500 | 2825960969 | 1554 | 1558 | 1558 | 1554 | 6319 |
| 424 | 20231129 | 115400 | 2816133007 | 1561 | 1561 | 1568 | 1561 | 511 |
| 425 | 20231129 | 115300 | 2815335329 | 1561 | 1561 | 1561 | 1561 | 26 |
| 426 | 20231129 | 115200 | 2815294743 | 1561 | 1561 | 1561 | 1560 | 2228 |
| 427 | 20231129 | 115100 | 2811817151 | 1560 | 1561 | 1561 | 1560 | 4518 |
| 428 | 20231129 | 115000 | 2804768740 | 1568 | 1562 | 1568 | 1561 | 732 |
| 429 | 20231129 | 114900 | 2803626052 | 1569 | 1569 | 1569 | 1569 | 0 |
| 430 | 20231129 | 114800 | 2803626052 | 1569 | 1569 | 1569 | 1569 | 0 |
| 431 | 20231129 | 114700 | 2803626052 | 1569 | 1569 | 1569 | 1569 | 1 |
| 432 | 20231129 | 114600 | 2803624483 | 1562 | 1570 | 1571 | 1562 | 7529 |
| 433 | 20231129 | 114500 | 2791839799 | 1572 | 1572 | 1572 | 1572 | 0 |
| 434 | 20231129 | 114400 | 2791839799 | 1572 | 1573 | 1573 | 1565 | 67 |
| 435 | 20231129 | 114300 | 2791734922 | 1573 | 1564 | 1573 | 1564 | 6781 |
| 436 | 20231129 | 114200 | 2781121517 | 1561 | 1560 | 1561 | 1560 | 4229 |
| 437 | 20231129 | 114100 | 2774521696 | 1560 | 1552 | 1560 | 1552 | 12869 |
| 438 | 20231129 | 114000 | 2754464462 | 1558 | 1547 | 1558 | 1547 | 13691 |
| 439 | 20231129 | 113900 | 2733189256 | 1547 | 1547 | 1547 | 1547 | 101 |
| 440 | 20231129 | 113800 | 2733033009 | 1541 | 1541 | 1547 | 1540 | 7808 |
| 441 | 20231129 | 113700 | 2721000898 | 1540 | 1556 | 1556 | 1537 | 49926 |
| 442 | 20231129 | 113600 | 2643633768 | 1557 | 1559 | 1559 | 1555 | 9372 |
| 443 | 20231129 | 113500 | 2629054896 | 1560 | 1561 | 1561 | 1560 | 6302 |
| 444 | 20231129 | 113400 | 2619221142 | 1561 | 1566 | 1566 | 1560 | 39130 |
| 445 | 20231129 | 113300 | 2558058139 | 1566 | 1575 | 1575 | 1566 | 5466 |
| 446 | 20231129 | 113200 | 2549480150 | 1578 | 1578 | 1578 | 1578 | 0 |
| 447 | 20231129 | 113100 | 2549480150 | 1578 | 1578 | 1578 | 1578 | 3 |
| 448 | 20231129 | 113000 | 2549475416 | 1579 | 1579 | 1579 | 1579 | 0 |
| 449 | 20231129 | 112900 | 2549475416 | 1579 | 1569 | 1579 | 1567 | 20576 |
| 450 | 20231129 | 112800 | 2517224966 | 1569 | 1569 | 1569 | 1568 | 3441 |
| 451 | 20231129 | 112700 | 2511827899 | 1568 | 1574 | 1584 | 1568 | 8002 |
| 452 | 20231129 | 112600 | 2499242668 | 1574 | 1579 | 1579 | 1573 | 2083 |
| 453 | 20231129 | 112500 | 2495964859 | 1579 | 1579 | 1579 | 1579 | 162 |
| 454 | 20231129 | 112400 | 2495709061 | 1579 | 1583 | 1583 | 1579 | 4000 |
| 455 | 20231129 | 112300 | 2489390945 | 1583 | 1585 | 1585 | 1583 | 2202 |
| 456 | 20231129 | 112200 | 2485900807 | 1585 | 1585 | 1585 | 1585 | 613 |
| 457 | 20231129 | 112100 | 2484929202 | 1585 | 1585 | 1585 | 1583 | 9324 |
| 458 | 20231129 | 112000 | 2470162391 | 1586 | 1585 | 1586 | 1584 | 4329 |
| 459 | 20231129 | 111900 | 2463300920 | 1585 | 1583 | 1585 | 1583 | 1419 |
| 460 | 20231129 | 111800 | 2461054365 | 1583 | 1582 | 1583 | 1582 | 1071 |
| 461 | 20231129 | 111700 | 2459360020 | 1582 | 1579 | 1582 | 1579 | 4782 |
| 462 | 20231129 | 111600 | 2451804965 | 1579 | 1574 | 1579 | 1574 | 1511 |
| 463 | 20231129 | 111500 | 2449419912 | 1577 | 1577 | 1577 | 1576 | 2062 |
| 464 | 20231129 | 111400 | 2446168143 | 1577 | 1573 | 1577 | 1573 | 916 |
| 465 | 20231129 | 111300 | 2444726855 | 1573 | 1572 | 1573 | 1572 | 645 |
| 466 | 20231129 | 111200 | 2443712372 | 1573 | 1572 | 1573 | 1572 | 1478 |
| 467 | 20231129 | 111100 | 2441388909 | 1572 | 1572 | 1572 | 1568 | 12598 |
| 468 | 20231129 | 111000 | 2421585129 | 1573 | 1572 | 1573 | 1572 | 2582 |
| 469 | 20231129 | 110900 | 2417526072 | 1572 | 1570 | 1572 | 1570 | 1676 |
| 470 | 20231129 | 110800 | 2414892677 | 1570 | 1567 | 1570 | 1567 | 4201 |
| 471 | 20231129 | 110700 | 2408307707 | 1567 | 1567 | 1568 | 1567 | 1364 |
| 472 | 20231129 | 110600 | 2406170309 | 1567 | 1567 | 1567 | 1567 | 80 |
| 473 | 20231129 | 110500 | 2406044949 | 1567 | 1567 | 1570 | 1567 | 2776 |
| 474 | 20231129 | 110400 | 2401694948 | 1568 | 1568 | 1568 | 1567 | 1697 |
| 475 | 20231129 | 110300 | 2399035276 | 1568 | 1568 | 1568 | 1567 | 3248 |
| 476 | 20231129 | 110200 | 2393942953 | 1571 | 1571 | 1571 | 1571 | 275 |
| 477 | 20231129 | 110100 | 2393510928 | 1567 | 1569 | 1571 | 1567 | 2440 |
| 478 | 20231129 | 110000 | 2389686290 | 1569 | 1569 | 1569 | 1569 | 4 |
| 479 | 20231129 | 105900 | 2389680014 | 1568 | 1569 | 1573 | 1568 | 5055 |
| 480 | 20231129 | 105800 | 2381750561 | 1569 | 1569 | 1569 | 1569 | 0 |
| 481 | 20231129 | 105700 | 2381750561 | 1569 | 1575 | 1575 | 1569 | 1445 |
| 482 | 20231129 | 105600 | 2379482392 | 1577 | 1577 | 1577 | 1570 | 8124 |
| 483 | 20231129 | 105500 | 2366714092 | 1577 | 1576 | 1577 | 1573 | 163 |
| 484 | 20231129 | 105400 | 2366457338 | 1576 | 1576 | 1576 | 1576 | 562 |
| 485 | 20231129 | 105300 | 2365571626 | 1578 | 1578 | 1578 | 1576 | 2894 |
| 486 | 20231129 | 105200 | 2361005062 | 1578 | 1578 | 1578 | 1578 | 875 |
| 487 | 20231129 | 105100 | 2359624312 | 1578 | 1580 | 1580 | 1578 | 438 |
| 488 | 20231129 | 105000 | 2358933114 | 1582 | 1579 | 1582 | 1578 | 248 |
| 489 | 20231129 | 104900 | 2358541556 | 1578 | 1578 | 1578 | 1578 | 241 |
| 490 | 20231129 | 104800 | 2358161258 | 1578 | 1578 | 1578 | 1578 | 4001 |
| 491 | 20231129 | 104700 | 2351847680 | 1587 | 1587 | 1587 | 1587 | 38 |
| 492 | 20231129 | 104600 | 2351787374 | 1588 | 1585 | 1588 | 1569 | 66351 |
| 493 | 20231129 | 104500 | 2247294819 | 1585 | 1584 | 1585 | 1584 | 221 |
| 494 | 20231129 | 104400 | 2246944545 | 1584 | 1584 | 1584 | 1584 | 18 |
| 495 | 20231129 | 104300 | 2246916033 | 1588 | 1588 | 1588 | 1588 | 204 |
| 496 | 20231129 | 104200 | 2246592081 | 1589 | 1589 | 1589 | 1589 | 1000 |
| 497 | 20231129 | 104100 | 2245003081 | 1589 | 1584 | 1589 | 1584 | 1059 |
| 498 | 20231129 | 104000 | 2243320794 | 1584 | 1583 | 1584 | 1582 | 4474 |
| 499 | 20231129 | 103900 | 2236242586 | 1584 | 1587 | 1587 | 1584 | 225 |
| 500 | 20231129 | 103800 | 2235886171 | 1587 | 1587 | 1587 | 1587 | 51 |
| 501 | 20231129 | 103700 | 2235805234 | 1582 | 1586 | 1586 | 1582 | 6851 |
| 502 | 20231129 | 103600 | 2224962840 | 1586 | 1587 | 1587 | 1586 | 245 |
| 503 | 20231129 | 103500 | 2224574233 | 1587 | 1586 | 1589 | 1586 | 1034 |
| 504 | 20231129 | 103400 | 2222932858 | 1586 | 1586 | 1586 | 1586 | 2000 |
| 505 | 20231129 | 103300 | 2219760858 | 1589 | 1589 | 1589 | 1589 | 1540 |
| 506 | 20231129 | 103200 | 2217313798 | 1589 | 1584 | 1589 | 1584 | 4934 |
| 507 | 20231129 | 103100 | 2209497678 | 1584 | 1584 | 1584 | 1583 | 463 |
| 508 | 20231129 | 103000 | 2208764616 | 1582 | 1585 | 1585 | 1582 | 833 |
| 509 | 20231129 | 102900 | 2207445663 | 1585 | 1584 | 1585 | 1584 | 1022 |
| 510 | 20231129 | 102800 | 2205826723 | 1582 | 1575 | 1582 | 1575 | 599 |
| 511 | 20231129 | 102700 | 2204880873 | 1582 | 1574 | 1582 | 1574 | 901 |
| 512 | 20231129 | 102600 | 2203461891 | 1574 | 1574 | 1574 | 1574 | 1332 |
| 513 | 20231129 | 102500 | 2201365323 | 1574 | 1574 | 1574 | 1574 | 1292 |
| 514 | 20231129 | 102400 | 2199331715 | 1574 | 1585 | 1585 | 1574 | 10529 |
| 515 | 20231129 | 102300 | 2182744403 | 1585 | 1582 | 1585 | 1582 | 390 |
| 516 | 20231129 | 102200 | 2182126542 | 1582 | 1585 | 1585 | 1582 | 4811 |
| 517 | 20231129 | 102100 | 2174502010 | 1586 | 1589 | 1589 | 1586 | 4381 |
| 518 | 20231129 | 102000 | 2167550384 | 1589 | 1589 | 1589 | 1589 | 116 |
| 519 | 20231129 | 101900 | 2167366060 | 1586 | 1590 | 1590 | 1586 | 8246 |
| 520 | 20231129 | 101800 | 2154262221 | 1593 | 1589 | 1593 | 1589 | 21 |
| 521 | 20231129 | 101700 | 2154228807 | 1589 | 1589 | 1589 | 1589 | 890 |
| 522 | 20231129 | 101600 | 2152814597 | 1589 | 1591 | 1591 | 1589 | 3804 |
| 523 | 20231129 | 101500 | 2146765940 | 1594 | 1591 | 1594 | 1591 | 60 |
| 524 | 20231129 | 101400 | 2146670450 | 1591 | 1594 | 1594 | 1591 | 7 |
| 525 | 20231129 | 101300 | 2146659295 | 1595 | 1592 | 1595 | 1592 | 9379 |
| 526 | 20231129 | 101200 | 2131719069 | 1591 | 1590 | 1591 | 1589 | 1813 |
| 527 | 20231129 | 101100 | 2128835981 | 1589 | 1589 | 1589 | 1589 | 1283 |
| 528 | 20231129 | 101000 | 2126797294 | 1591 | 1592 | 1594 | 1591 | 7433 |
| 529 | 20231129 | 100900 | 2114964663 | 1592 | 1595 | 1595 | 1592 | 519 |
| 530 | 20231129 | 100800 | 2114136894 | 1595 | 1593 | 1596 | 1592 | 9852 |
| 531 | 20231129 | 100700 | 2098421373 | 1593 | 1589 | 1595 | 1589 | 21220 |
| 532 | 20231129 | 100600 | 2064621890 | 1590 | 1587 | 1590 | 1587 | 15247 |
| 533 | 20231129 | 100500 | 2040386609 | 1587 | 1574 | 1587 | 1574 | 3798 |
| 534 | 20231129 | 100400 | 2034367135 | 1584 | 1573 | 1584 | 1573 | 6193 |
| 535 | 20231129 | 100300 | 2024610279 | 1573 | 1580 | 1582 | 1571 | 6032 |
| 536 | 20231129 | 100200 | 2015083885 | 1580 | 1580 | 1580 | 1580 | 7 |
| 537 | 20231129 | 100100 | 2015072825 | 1571 | 1582 | 1582 | 1571 | 1939 |
| 538 | 20231129 | 100000 | 2012023537 | 1584 | 1588 | 1588 | 1568 | 1346 |
| 539 | 20231129 | 095900 | 2009910524 | 1567 | 1585 | 1589 | 1566 | 39415 |
| 540 | 20231129 | 095800 | 1947626523 | 1585 | 1585 | 1587 | 1585 | 1256 |
| 541 | 20231129 | 095700 | 1945635753 | 1585 | 1588 | 1588 | 1585 | 2270 |
| 542 | 20231129 | 095600 | 1942031795 | 1588 | 1588 | 1588 | 1585 | 3770 |
| 543 | 20231129 | 095500 | 1936054335 | 1588 | 1589 | 1589 | 1588 | 16 |
| 544 | 20231129 | 095400 | 1936028921 | 1589 | 1590 | 1590 | 1585 | 21453 |
| 545 | 20231129 | 095300 | 1901965745 | 1590 | 1585 | 1591 | 1585 | 16405 |
| 546 | 20231129 | 095200 | 1875909786 | 1585 | 1576 | 1585 | 1576 | 50434 |
| 547 | 20231129 | 095100 | 1796250645 | 1573 | 1576 | 1576 | 1572 | 3201 |
| 548 | 20231129 | 095000 | 1791206473 | 1576 | 1576 | 1576 | 1576 | 0 |
| 549 | 20231129 | 094900 | 1791206473 | 1576 | 1576 | 1576 | 1576 | 8 |
| 550 | 20231129 | 094800 | 1791193865 | 1570 | 1569 | 1570 | 1569 | 635 |
| 551 | 20231129 | 094700 | 1790197020 | 1569 | 1569 | 1569 | 1569 | 363 |
| 552 | 20231129 | 094600 | 1789627473 | 1569 | 1576 | 1576 | 1569 | 5506 |
| 553 | 20231129 | 094500 | 1780958214 | 1576 | 1573 | 1576 | 1569 | 17720 |
| 554 | 20231129 | 094400 | 1753043005 | 1573 | 1569 | 1573 | 1569 | 15224 |
| 555 | 20231129 | 094300 | 1729128783 | 1570 | 1569 | 1570 | 1569 | 109 |
| 556 | 20231129 | 094200 | 1728957753 | 1570 | 1570 | 1571 | 1565 | 3604 |
| 557 | 20231129 | 094100 | 1723303005 | 1571 | 1565 | 1571 | 1565 | 2343 |
| 558 | 20231129 | 094000 | 1719622917 | 1571 | 1565 | 1571 | 1564 | 63 |
| 559 | 20231129 | 093900 | 1719524078 | 1571 | 1574 | 1574 | 1570 | 5750 |
| 560 | 20231129 | 093800 | 1710483285 | 1574 | 1574 | 1575 | 1571 | 7149 |
| 561 | 20231129 | 093700 | 1699241915 | 1575 | 1573 | 1576 | 1572 | 12579 |
| 562 | 20231129 | 093600 | 1679423018 | 1574 | 1571 | 1574 | 1571 | 1362 |
| 563 | 20231129 | 093500 | 1677279789 | 1571 | 1570 | 1571 | 1564 | 18928 |
| 564 | 20231129 | 093400 | 1647553855 | 1570 | 1556 | 1570 | 1556 | 19397 |
| 565 | 20231129 | 093300 | 1617195366 | 1556 | 1560 | 1560 | 1556 | 5571 |
| 566 | 20231129 | 093200 | 1608518886 | 1565 | 1562 | 1565 | 1554 | 2827 |
| 567 | 20231129 | 093100 | 1604095667 | 1565 | 1557 | 1565 | 1553 | 13680 |
| 568 | 20231129 | 093000 | 1582802115 | 1557 | 1565 | 1565 | 1556 | 203 |
| 569 | 20231129 | 092900 | 1582485854 | 1566 | 1555 | 1566 | 1555 | 17762 |
| 570 | 20231129 | 092800 | 1554794587 | 1556 | 1555 | 1568 | 1555 | 8183 |
| 571 | 20231129 | 092700 | 1542051133 | 1555 | 1575 | 1576 | 1555 | 120908 |
| 572 | 20231129 | 092600 | 1353062386 | 1575 | 1581 | 1581 | 1575 | 25107 |
| 573 | 20231129 | 092500 | 1313417027 | 1581 | 1582 | 1584 | 1581 | 9082 |
| 574 | 20231129 | 092400 | 1299040819 | 1583 | 1585 | 1585 | 1583 | 13443 |
| 575 | 20231129 | 092300 | 1277748173 | 1585 | 1585 | 1589 | 1584 | 4037 |
| 576 | 20231129 | 092200 | 1271352370 | 1584 | 1590 | 1590 | 1584 | 8185 |
| 577 | 20231129 | 092100 | 1258381531 | 1590 | 1585 | 1593 | 1584 | 22462 |
| 578 | 20231129 | 092000 | 1222631915 | 1585 | 1583 | 1591 | 1583 | 10940 |
| 579 | 20231129 | 091900 | 1205270493 | 1586 | 1588 | 1591 | 1583 | 14704 |
| 580 | 20231129 | 091800 | 1181896615 | 1585 | 1576 | 1585 | 1576 | 14993 |
| 581 | 20231129 | 091700 | 1158186861 | 1575 | 1576 | 1576 | 1575 | 4313 |
| 582 | 20231129 | 091600 | 1151393883 | 1575 | 1573 | 1579 | 1573 | 8980 |
| 583 | 20231129 | 091500 | 1137255585 | 1573 | 1570 | 1579 | 1570 | 12360 |
| 584 | 20231129 | 091400 | 1117775174 | 1570 | 1591 | 1591 | 1570 | 36010 |
| 585 | 20231129 | 091300 | 1061013564 | 1593 | 1593 | 1597 | 1581 | 26819 |
| 586 | 20231129 | 091200 | 1018371519 | 1584 | 1600 | 1600 | 1568 | 67533 |
| 587 | 20231129 | 091100 | 911017078 | 1591 | 1559 | 1600 | 1557 | 218094 |
| 588 | 20231129 | 091000 | 566311704 | 1560 | 1556 | 1560 | 1556 | 15132 |
| 589 | 20231129 | 090900 | 542719866 | 1556 | 1555 | 1560 | 1550 | 43792 |
| 590 | 20231129 | 090800 | 474509175 | 1555 | 1555 | 1555 | 1548 | 7603 |
| 591 | 20231129 | 090700 | 462697861 | 1555 | 1556 | 1558 | 1541 | 97702 |
| 592 | 20231129 | 090600 | 311020661 | 1557 | 1544 | 1558 | 1544 | 40582 |
| 593 | 20231129 | 090500 | 248099415 | 1544 | 1539 | 1544 | 1531 | 20524 |
| 594 | 20231129 | 090400 | 216495114 | 1531 | 1540 | 1540 | 1531 | 7884 |
| 595 | 20231129 | 090300 | 204396241 | 1541 | 1537 | 1546 | 1529 | 15562 |
| 596 | 20231129 | 090200 | 180450184 | 1519 | 1511 | 1535 | 1511 | 25999 |
| 597 | 20231129 | 090100 | 140677115 | 1506 | 1533 | 1533 | 1506 | 10954 |
| 598 | 20231129 | 090000 | 123960303 | 1535 | 1485 | 1570 | 1485 | 81225 |