29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 3 | 20231129 | 184200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 4 | 20231129 | 184100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 5 | 20231129 | 184000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 6 | 20231129 | 183900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 7 | 20231129 | 183800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 8 | 20231129 | 183700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 9 | 20231129 | 183600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 10 | 20231129 | 183500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 11 | 20231129 | 183400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 12 | 20231129 | 183300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 13 | 20231129 | 183200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 14 | 20231129 | 183100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 15 | 20231129 | 183000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 16 | 20231129 | 182900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 17 | 20231129 | 182800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 18 | 20231129 | 182700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 19 | 20231129 | 182600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 20 | 20231129 | 182500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 21 | 20231129 | 182400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 22 | 20231129 | 182300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 23 | 20231129 | 182200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 24 | 20231129 | 182100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 25 | 20231129 | 182000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 26 | 20231129 | 181900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 27 | 20231129 | 181800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 28 | 20231129 | 181700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 29 | 20231129 | 181600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 30 | 20231129 | 181500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 31 | 20231129 | 181400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 32 | 20231129 | 181300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 33 | 20231129 | 181200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 34 | 20231129 | 181100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 35 | 20231129 | 181000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 36 | 20231129 | 180900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 37 | 20231129 | 180800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 38 | 20231129 | 180700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 39 | 20231129 | 180600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 40 | 20231129 | 180500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 41 | 20231129 | 180400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 42 | 20231129 | 180300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 43 | 20231129 | 180200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 44 | 20231129 | 180100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 45 | 20231129 | 180000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 46 | 20231129 | 175900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 47 | 20231129 | 175800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 48 | 20231129 | 175700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 49 | 20231129 | 175600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 50 | 20231129 | 175500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 51 | 20231129 | 175400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 52 | 20231129 | 175300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 53 | 20231129 | 175200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 54 | 20231129 | 175100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 55 | 20231129 | 175000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 56 | 20231129 | 174900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 57 | 20231129 | 174800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 58 | 20231129 | 174700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 59 | 20231129 | 174600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 60 | 20231129 | 174500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 61 | 20231129 | 174400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 62 | 20231129 | 174300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 63 | 20231129 | 174200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 64 | 20231129 | 174100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 65 | 20231129 | 174000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 66 | 20231129 | 173900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 67 | 20231129 | 173800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 68 | 20231129 | 173700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 69 | 20231129 | 173600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 70 | 20231129 | 173500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 71 | 20231129 | 173400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 72 | 20231129 | 173300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 73 | 20231129 | 173200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 74 | 20231129 | 173100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 75 | 20231129 | 173000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 76 | 20231129 | 172900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 77 | 20231129 | 172800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 78 | 20231129 | 172700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 79 | 20231129 | 172600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 80 | 20231129 | 172500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 81 | 20231129 | 172400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 82 | 20231129 | 172300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 83 | 20231129 | 172200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 84 | 20231129 | 172100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 85 | 20231129 | 172000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 86 | 20231129 | 171900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 87 | 20231129 | 171800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 88 | 20231129 | 171700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 89 | 20231129 | 171600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 90 | 20231129 | 171500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 91 | 20231129 | 171400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 92 | 20231129 | 171300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 93 | 20231129 | 171200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 94 | 20231129 | 171100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 95 | 20231129 | 171000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 96 | 20231129 | 170900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 97 | 20231129 | 170800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 98 | 20231129 | 170700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 99 | 20231129 | 170600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 100 | 20231129 | 170500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 101 | 20231129 | 170400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 102 | 20231129 | 170300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 103 | 20231129 | 170200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 104 | 20231129 | 170100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 105 | 20231129 | 170000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 106 | 20231129 | 165900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 107 | 20231129 | 165800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 108 | 20231129 | 165700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 109 | 20231129 | 165600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 110 | 20231129 | 165500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 111 | 20231129 | 165400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 112 | 20231129 | 165300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 113 | 20231129 | 165200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 114 | 20231129 | 165100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 115 | 20231129 | 165000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 116 | 20231129 | 164900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 117 | 20231129 | 164800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 118 | 20231129 | 164700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 119 | 20231129 | 164600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 120 | 20231129 | 164500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 121 | 20231129 | 164400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 122 | 20231129 | 164300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 123 | 20231129 | 164200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 124 | 20231129 | 164100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 125 | 20231129 | 164000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 126 | 20231129 | 163900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 127 | 20231129 | 163800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 128 | 20231129 | 163700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 129 | 20231129 | 163600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 130 | 20231129 | 163500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 131 | 20231129 | 163400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 132 | 20231129 | 163300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 133 | 20231129 | 163200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 134 | 20231129 | 163100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 135 | 20231129 | 163000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 136 | 20231129 | 162900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 137 | 20231129 | 162800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 138 | 20231129 | 162700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 139 | 20231129 | 162600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 140 | 20231129 | 162500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 141 | 20231129 | 162400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 142 | 20231129 | 162300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 143 | 20231129 | 162200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 144 | 20231129 | 162100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 145 | 20231129 | 162000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 146 | 20231129 | 161900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 147 | 20231129 | 161800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 148 | 20231129 | 161700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 149 | 20231129 | 161600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 150 | 20231129 | 161500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 151 | 20231129 | 161400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 152 | 20231129 | 161300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 153 | 20231129 | 161200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 154 | 20231129 | 161100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 155 | 20231129 | 161000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 156 | 20231129 | 160900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 157 | 20231129 | 160800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 158 | 20231129 | 160700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 159 | 20231129 | 160600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 160 | 20231129 | 160500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 161 | 20231129 | 160400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 162 | 20231129 | 160300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 163 | 20231129 | 160200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 164 | 20231129 | 160100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 165 | 20231129 | 160000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 166 | 20231129 | 155900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 167 | 20231129 | 155800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 168 | 20231129 | 155700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 169 | 20231129 | 155600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 170 | 20231129 | 155500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 171 | 20231129 | 155400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 172 | 20231129 | 155300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 173 | 20231129 | 155200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 174 | 20231129 | 155100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 175 | 20231129 | 155000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 176 | 20231129 | 154900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 177 | 20231129 | 154800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 178 | 20231129 | 154700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 179 | 20231129 | 154600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 180 | 20231129 | 154500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 181 | 20231129 | 154400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 182 | 20231129 | 154300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 183 | 20231129 | 154200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 184 | 20231129 | 154100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 185 | 20231129 | 154000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 186 | 20231129 | 153900 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 187 | 20231129 | 153800 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 188 | 20231129 | 153700 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 189 | 20231129 | 153600 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 190 | 20231129 | 153500 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 191 | 20231129 | 153400 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 192 | 20231129 | 153300 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 193 | 20231129 | 153200 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 194 | 20231129 | 153100 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 0 |
| 195 | 20231129 | 153000 | 2303367018 | 1680 | 1680 | 1680 | 1680 | 14608 |
| 196 | 20231129 | 152900 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 197 | 20231129 | 152800 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 198 | 20231129 | 152700 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 199 | 20231129 | 152600 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 200 | 20231129 | 152500 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 201 | 20231129 | 152400 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 202 | 20231129 | 152300 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 203 | 20231129 | 152200 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 204 | 20231129 | 152100 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 205 | 20231129 | 152000 | 2278825578 | 1683 | 1683 | 1683 | 1683 | 0 |
| 206 | 20231129 | 151900 | 2278825578 | 1683 | 1683 | 1683 | 1674 | 11914 |
| 207 | 20231129 | 151800 | 2258856697 | 1683 | 1684 | 1684 | 1683 | 52 |
| 208 | 20231129 | 151700 | 2258769179 | 1682 | 1682 | 1682 | 1682 | 16 |
| 209 | 20231129 | 151600 | 2258742267 | 1684 | 1684 | 1684 | 1684 | 1 |
| 210 | 20231129 | 151500 | 2258740583 | 1678 | 1679 | 1679 | 1678 | 396 |
| 211 | 20231129 | 151400 | 2258076085 | 1683 | 1683 | 1683 | 1683 | 550 |
| 212 | 20231129 | 151300 | 2257150435 | 1683 | 1683 | 1683 | 1683 | 0 |
| 213 | 20231129 | 151200 | 2257150435 | 1683 | 1683 | 1683 | 1683 | 1 |
| 214 | 20231129 | 151100 | 2257148752 | 1683 | 1683 | 1683 | 1683 | 61 |
| 215 | 20231129 | 151000 | 2257046089 | 1683 | 1679 | 1683 | 1678 | 125 |
| 216 | 20231129 | 150900 | 2256836324 | 1683 | 1677 | 1683 | 1677 | 526 |
| 217 | 20231129 | 150800 | 2255954216 | 1677 | 1684 | 1684 | 1677 | 3001 |
| 218 | 20231129 | 150700 | 2250918688 | 1678 | 1684 | 1684 | 1678 | 901 |
| 219 | 20231129 | 150600 | 2249406798 | 1680 | 1684 | 1684 | 1680 | 80 |
| 220 | 20231129 | 150500 | 2249272318 | 1684 | 1678 | 1684 | 1678 | 76 |
| 221 | 20231129 | 150400 | 2249144779 | 1684 | 1684 | 1684 | 1684 | 1 |
| 222 | 20231129 | 150300 | 2249143095 | 1684 | 1684 | 1684 | 1684 | 0 |
| 223 | 20231129 | 150200 | 2249143095 | 1684 | 1679 | 1684 | 1678 | 2576 |
| 224 | 20231129 | 150100 | 2244819529 | 1679 | 1680 | 1684 | 1679 | 2533 |
| 225 | 20231129 | 150000 | 2240566217 | 1680 | 1680 | 1680 | 1680 | 1311 |
| 226 | 20231129 | 145900 | 2238363737 | 1684 | 1680 | 1684 | 1680 | 341 |
| 227 | 20231129 | 145800 | 2237790853 | 1680 | 1685 | 1685 | 1680 | 1420 |
| 228 | 20231129 | 145700 | 2235403153 | 1685 | 1685 | 1685 | 1685 | 77 |
| 229 | 20231129 | 145600 | 2235273408 | 1686 | 1686 | 1686 | 1686 | 0 |
| 230 | 20231129 | 145500 | 2235273408 | 1686 | 1686 | 1686 | 1686 | 0 |
| 231 | 20231129 | 145400 | 2235273408 | 1686 | 1680 | 1686 | 1680 | 1026 |
| 232 | 20231129 | 145300 | 2233549722 | 1680 | 1688 | 1688 | 1680 | 56 |
| 233 | 20231129 | 145200 | 2233455629 | 1680 | 1680 | 1680 | 1680 | 20 |
| 234 | 20231129 | 145100 | 2233422029 | 1688 | 1688 | 1688 | 1688 | 1 |
| 235 | 20231129 | 145000 | 2233420341 | 1680 | 1688 | 1688 | 1680 | 207 |
| 236 | 20231129 | 144900 | 2233071165 | 1691 | 1691 | 1691 | 1691 | 0 |
| 237 | 20231129 | 144800 | 2233071165 | 1691 | 1691 | 1691 | 1691 | 0 |
| 238 | 20231129 | 144700 | 2233071165 | 1691 | 1691 | 1691 | 1691 | 1 |
| 239 | 20231129 | 144600 | 2233069474 | 1689 | 1689 | 1689 | 1689 | 253 |
| 240 | 20231129 | 144500 | 2232642157 | 1679 | 1686 | 1686 | 1679 | 1801 |
| 241 | 20231129 | 144400 | 2229616692 | 1680 | 1680 | 1680 | 1680 | 1 |
| 242 | 20231129 | 144300 | 2229615012 | 1686 | 1681 | 1686 | 1679 | 5 |
| 243 | 20231129 | 144200 | 2229606600 | 1688 | 1679 | 1688 | 1679 | 6 |
| 244 | 20231129 | 144100 | 2229596517 | 1679 | 1683 | 1683 | 1679 | 3471 |
| 245 | 20231129 | 144000 | 2223761267 | 1691 | 1691 | 1691 | 1691 | 1 |
| 246 | 20231129 | 143900 | 2223759576 | 1685 | 1683 | 1685 | 1683 | 2514 |
| 247 | 20231129 | 143800 | 2219523800 | 1685 | 1678 | 1685 | 1678 | 1125 |
| 248 | 20231129 | 143700 | 2217633982 | 1680 | 1678 | 1680 | 1678 | 1219 |
| 249 | 20231129 | 143600 | 2215588481 | 1678 | 1678 | 1680 | 1678 | 1444 |
| 250 | 20231129 | 143500 | 2213165447 | 1678 | 1680 | 1680 | 1678 | 1266 |
| 251 | 20231129 | 143400 | 2211039077 | 1690 | 1690 | 1690 | 1690 | 0 |
| 252 | 20231129 | 143300 | 2211039077 | 1690 | 1690 | 1690 | 1690 | 0 |
| 253 | 20231129 | 143200 | 2211039077 | 1690 | 1678 | 1693 | 1678 | 41 |
| 254 | 20231129 | 143100 | 2210970120 | 1678 | 1680 | 1680 | 1678 | 800 |
| 255 | 20231129 | 143000 | 2209627225 | 1693 | 1693 | 1693 | 1693 | 190 |
| 256 | 20231129 | 142900 | 2209305555 | 1694 | 1694 | 1694 | 1694 | 0 |
| 257 | 20231129 | 142800 | 2209305555 | 1694 | 1694 | 1694 | 1694 | 1 |
| 258 | 20231129 | 142700 | 2209303861 | 1694 | 1694 | 1694 | 1694 | 15 |
| 259 | 20231129 | 142600 | 2209278451 | 1694 | 1694 | 1694 | 1694 | 1 |
| 260 | 20231129 | 142500 | 2209276757 | 1692 | 1682 | 1692 | 1677 | 10704 |
| 261 | 20231129 | 142400 | 2191240718 | 1692 | 1692 | 1692 | 1692 | 0 |
| 262 | 20231129 | 142300 | 2191240718 | 1692 | 1692 | 1692 | 1692 | 0 |
| 263 | 20231129 | 142200 | 2191240718 | 1692 | 1682 | 1692 | 1682 | 458 |
| 264 | 20231129 | 142100 | 2190467282 | 1680 | 1689 | 1689 | 1680 | 5468 |
| 265 | 20231129 | 142000 | 2181259998 | 1695 | 1695 | 1695 | 1695 | 0 |
| 266 | 20231129 | 141900 | 2181259998 | 1695 | 1695 | 1695 | 1695 | 59 |
| 267 | 20231129 | 141800 | 2181159993 | 1695 | 1695 | 1695 | 1695 | 10 |
| 268 | 20231129 | 141700 | 2181143043 | 1696 | 1696 | 1696 | 1696 | 0 |
| 269 | 20231129 | 141600 | 2181143043 | 1696 | 1696 | 1696 | 1696 | 0 |
| 270 | 20231129 | 141500 | 2181143043 | 1696 | 1688 | 1696 | 1688 | 84 |
| 271 | 20231129 | 141400 | 2181001179 | 1688 | 1689 | 1689 | 1688 | 4805 |
| 272 | 20231129 | 141300 | 2172888094 | 1698 | 1690 | 1698 | 1690 | 2 |
| 273 | 20231129 | 141200 | 2172884706 | 1698 | 1690 | 1698 | 1690 | 237 |
| 274 | 20231129 | 141100 | 2172484168 | 1690 | 1690 | 1690 | 1690 | 222 |
| 275 | 20231129 | 141000 | 2172108988 | 1698 | 1698 | 1698 | 1698 | 10 |
| 276 | 20231129 | 140900 | 2172092008 | 1701 | 1701 | 1701 | 1701 | 0 |
| 277 | 20231129 | 140800 | 2172092008 | 1701 | 1702 | 1702 | 1690 | 2511 |
| 278 | 20231129 | 140700 | 2167848395 | 1690 | 1690 | 1690 | 1690 | 1 |
| 279 | 20231129 | 140600 | 2167846705 | 1700 | 1692 | 1700 | 1692 | 9612 |
| 280 | 20231129 | 140500 | 2151583137 | 1692 | 1690 | 1692 | 1690 | 644 |
| 281 | 20231129 | 140400 | 2150494775 | 1692 | 1696 | 1696 | 1689 | 6861 |
| 282 | 20231129 | 140300 | 2138895334 | 1692 | 1693 | 1697 | 1692 | 2224 |
| 283 | 20231129 | 140200 | 2135130984 | 1694 | 1695 | 1695 | 1694 | 1164 |
| 284 | 20231129 | 140100 | 2133159167 | 1694 | 1697 | 1697 | 1694 | 3977 |
| 285 | 20231129 | 140000 | 2126415909 | 1705 | 1697 | 1705 | 1697 | 12 |
| 286 | 20231129 | 135900 | 2126395537 | 1705 | 1705 | 1705 | 1705 | 2 |
| 287 | 20231129 | 135800 | 2126392127 | 1709 | 1709 | 1709 | 1709 | 0 |
| 288 | 20231129 | 135700 | 2126392127 | 1709 | 1709 | 1709 | 1709 | 0 |
| 289 | 20231129 | 135600 | 2126392127 | 1709 | 1709 | 1709 | 1709 | 0 |
| 290 | 20231129 | 135500 | 2126392127 | 1709 | 1709 | 1709 | 1709 | 1 |
| 291 | 20231129 | 135400 | 2126390418 | 1696 | 1696 | 1696 | 1696 | 2 |
| 292 | 20231129 | 135300 | 2126387026 | 1709 | 1709 | 1709 | 1709 | 31 |
| 293 | 20231129 | 135200 | 2126334047 | 1710 | 1710 | 1710 | 1710 | 46 |
| 294 | 20231129 | 135100 | 2126255387 | 1710 | 1700 | 1710 | 1700 | 2992 |
| 295 | 20231129 | 135000 | 2121144197 | 1700 | 1700 | 1700 | 1700 | 0 |
| 296 | 20231129 | 134900 | 2121144197 | 1700 | 1699 | 1700 | 1695 | 443 |
| 297 | 20231129 | 134800 | 2120393303 | 1700 | 1701 | 1701 | 1700 | 1496 |
| 298 | 20231129 | 134700 | 2117850005 | 1701 | 1701 | 1701 | 1701 | 502 |
| 299 | 20231129 | 134600 | 2116996103 | 1708 | 1708 | 1708 | 1708 | 10 |
| 300 | 20231129 | 134500 | 2116979023 | 1708 | 1708 | 1708 | 1708 | 10 |
| 301 | 20231129 | 134400 | 2116961943 | 1708 | 1701 | 1708 | 1701 | 993 |
| 302 | 20231129 | 134300 | 2115272843 | 1701 | 1702 | 1710 | 1701 | 260 |
| 303 | 20231129 | 134200 | 2114830160 | 1702 | 1702 | 1702 | 1702 | 5 |
| 304 | 20231129 | 134100 | 2114821650 | 1710 | 1703 | 1710 | 1702 | 992 |
| 305 | 20231129 | 134000 | 2113132648 | 1710 | 1710 | 1710 | 1710 | 0 |
| 306 | 20231129 | 133900 | 2113132648 | 1710 | 1700 | 1710 | 1700 | 12 |
| 307 | 20231129 | 133800 | 2113112238 | 1702 | 1706 | 1706 | 1702 | 663 |
| 308 | 20231129 | 133700 | 2111982521 | 1705 | 1706 | 1706 | 1705 | 1503 |
| 309 | 20231129 | 133600 | 2109418690 | 1711 | 1711 | 1712 | 1711 | 2005 |
| 310 | 20231129 | 133500 | 2105987135 | 1713 | 1713 | 1713 | 1713 | 999 |
| 311 | 20231129 | 133400 | 2104275848 | 1713 | 1713 | 1713 | 1713 | 0 |
| 312 | 20231129 | 133300 | 2104275848 | 1713 | 1713 | 1713 | 1713 | 20 |
| 313 | 20231129 | 133200 | 2104241588 | 1714 | 1714 | 1714 | 1714 | 0 |
| 314 | 20231129 | 133100 | 2104241588 | 1714 | 1712 | 1714 | 1712 | 432 |
| 315 | 20231129 | 133000 | 2103501370 | 1712 | 1706 | 1712 | 1706 | 3942 |
| 316 | 20231129 | 132900 | 2096764711 | 1706 | 1701 | 1706 | 1701 | 3107 |
| 317 | 20231129 | 132800 | 2091469170 | 1706 | 1706 | 1706 | 1706 | 0 |
| 318 | 20231129 | 132700 | 2091469170 | 1706 | 1706 | 1706 | 1706 | 0 |
| 319 | 20231129 | 132600 | 2091469170 | 1706 | 1700 | 1706 | 1700 | 2070 |
| 320 | 20231129 | 132500 | 2087938170 | 1707 | 1707 | 1707 | 1707 | 1 |
| 321 | 20231129 | 132400 | 2087936463 | 1697 | 1697 | 1697 | 1697 | 275 |
| 322 | 20231129 | 132300 | 2087469788 | 1707 | 1697 | 1707 | 1697 | 526 |
| 323 | 20231129 | 132200 | 2086577156 | 1709 | 1704 | 1709 | 1704 | 2346 |
| 324 | 20231129 | 132100 | 2082575822 | 1693 | 1701 | 1704 | 1693 | 3002 |
| 325 | 20231129 | 132000 | 2077464111 | 1702 | 1702 | 1702 | 1702 | 1 |
| 326 | 20231129 | 131900 | 2077462409 | 1702 | 1693 | 1702 | 1693 | 22 |
| 327 | 20231129 | 131800 | 2077425154 | 1702 | 1693 | 1702 | 1692 | 132 |
| 328 | 20231129 | 131700 | 2077201188 | 1692 | 1694 | 1694 | 1692 | 3022 |
| 329 | 20231129 | 131600 | 2072086637 | 1704 | 1699 | 1704 | 1699 | 776 |
| 330 | 20231129 | 131500 | 2070766913 | 1699 | 1699 | 1699 | 1699 | 1 |
| 331 | 20231129 | 131400 | 2070765214 | 1693 | 1693 | 1693 | 1693 | 1 |
| 332 | 20231129 | 131300 | 2070763521 | 1699 | 1699 | 1699 | 1699 | 0 |
| 333 | 20231129 | 131200 | 2070763521 | 1699 | 1699 | 1699 | 1699 | 1 |
| 334 | 20231129 | 131100 | 2070761822 | 1692 | 1692 | 1692 | 1692 | 11 |
| 335 | 20231129 | 131000 | 2070743210 | 1699 | 1699 | 1699 | 1699 | 0 |
| 336 | 20231129 | 130900 | 2070743210 | 1699 | 1699 | 1699 | 1699 | 1 |
| 337 | 20231129 | 130800 | 2070741511 | 1692 | 1693 | 1693 | 1692 | 1993 |
| 338 | 20231129 | 130700 | 2067368355 | 1700 | 1700 | 1700 | 1700 | 0 |
| 339 | 20231129 | 130600 | 2067368355 | 1700 | 1700 | 1700 | 1700 | 1 |
| 340 | 20231129 | 130500 | 2067366655 | 1700 | 1693 | 1700 | 1689 | 5984 |
| 341 | 20231129 | 130400 | 2057246851 | 1700 | 1693 | 1700 | 1692 | 1652 |
| 342 | 20231129 | 130300 | 2054451528 | 1700 | 1699 | 1700 | 1693 | 1307 |
| 343 | 20231129 | 130200 | 2052236286 | 1699 | 1693 | 1699 | 1693 | 587 |
| 344 | 20231129 | 130100 | 2051238979 | 1699 | 1692 | 1699 | 1692 | 602 |
| 345 | 20231129 | 130000 | 2050220381 | 1692 | 1693 | 1693 | 1692 | 494 |
| 346 | 20231129 | 125900 | 2049384463 | 1699 | 1699 | 1699 | 1699 | 100 |
| 347 | 20231129 | 125800 | 2049214563 | 1700 | 1700 | 1700 | 1700 | 0 |
| 348 | 20231129 | 125700 | 2049214563 | 1700 | 1700 | 1700 | 1700 | 0 |
| 349 | 20231129 | 125600 | 2049214563 | 1700 | 1700 | 1700 | 1700 | 442 |
| 350 | 20231129 | 125500 | 2048463163 | 1700 | 1703 | 1703 | 1690 | 1597 |
| 351 | 20231129 | 125400 | 2045762243 | 1693 | 1700 | 1704 | 1693 | 7807 |
| 352 | 20231129 | 125300 | 2032515307 | 1702 | 1711 | 1711 | 1701 | 1565 |
| 353 | 20231129 | 125200 | 2029850036 | 1710 | 1710 | 1710 | 1710 | 201 |
| 354 | 20231129 | 125100 | 2029506326 | 1710 | 1710 | 1710 | 1701 | 458 |
| 355 | 20231129 | 125000 | 2028727245 | 1709 | 1704 | 1710 | 1701 | 1755 |
| 356 | 20231129 | 124900 | 2025736389 | 1704 | 1701 | 1704 | 1701 | 802 |
| 357 | 20231129 | 124800 | 2024370387 | 1700 | 1701 | 1701 | 1700 | 225 |
| 358 | 20231129 | 124700 | 2023987846 | 1703 | 1703 | 1704 | 1703 | 389 |
| 359 | 20231129 | 124600 | 2023325179 | 1700 | 1700 | 1701 | 1700 | 329 |
| 360 | 20231129 | 124500 | 2022765709 | 1700 | 1701 | 1703 | 1700 | 3819 |
| 361 | 20231129 | 124400 | 2016273139 | 1701 | 1701 | 1701 | 1701 | 1 |
| 362 | 20231129 | 124300 | 2016271438 | 1700 | 1703 | 1703 | 1700 | 1870 |
| 363 | 20231129 | 124200 | 2013092124 | 1712 | 1706 | 1721 | 1706 | 49 |
| 364 | 20231129 | 124100 | 2013007921 | 1706 | 1704 | 1706 | 1699 | 4104 |
| 365 | 20231129 | 124000 | 2006022362 | 1706 | 1715 | 1715 | 1700 | 21542 |
| 366 | 20231129 | 123900 | 1969230540 | 1715 | 1723 | 1728 | 1715 | 2728 |
| 367 | 20231129 | 123800 | 1964534060 | 1723 | 1711 | 1723 | 1711 | 3217 |
| 368 | 20231129 | 123700 | 1959003191 | 1720 | 1720 | 1720 | 1718 | 2620 |
| 369 | 20231129 | 123600 | 1954498694 | 1723 | 1706 | 1723 | 1706 | 44124 |
| 370 | 20231129 | 123500 | 1879104109 | 1705 | 1702 | 1705 | 1702 | 222 |
| 371 | 20231129 | 123400 | 1878726199 | 1700 | 1700 | 1700 | 1700 | 319 |
| 372 | 20231129 | 123300 | 1878183899 | 1700 | 1700 | 1700 | 1700 | 100 |
| 373 | 20231129 | 123200 | 1878013899 | 1700 | 1700 | 1700 | 1693 | 533 |
| 374 | 20231129 | 123100 | 1877108088 | 1700 | 1695 | 1700 | 1689 | 7873 |
| 375 | 20231129 | 123000 | 1863776071 | 1695 | 1689 | 1696 | 1689 | 1600 |
| 376 | 20231129 | 122900 | 1861064513 | 1695 | 1696 | 1696 | 1688 | 3064 |
| 377 | 20231129 | 122800 | 1855874453 | 1696 | 1686 | 1704 | 1672 | 25905 |
| 378 | 20231129 | 122700 | 1812220980 | 1676 | 1730 | 1730 | 1676 | 50604 |
| 379 | 20231129 | 122600 | 1726503545 | 1730 | 1736 | 1736 | 1730 | 2209 |
| 380 | 20231129 | 122500 | 1722670445 | 1736 | 1748 | 1748 | 1731 | 9868 |
| 381 | 20231129 | 122400 | 1705523364 | 1748 | 1766 | 1766 | 1743 | 6859 |
| 382 | 20231129 | 122300 | 1693534532 | 1767 | 1767 | 1767 | 1750 | 15768 |
| 383 | 20231129 | 122200 | 1665836318 | 1770 | 1766 | 1771 | 1756 | 7640 |
| 384 | 20231129 | 122100 | 1652320913 | 1770 | 1759 | 1777 | 1750 | 11036 |
| 385 | 20231129 | 122000 | 1632908105 | 1752 | 1753 | 1761 | 1750 | 3730 |
| 386 | 20231129 | 121900 | 1626375224 | 1753 | 1778 | 1778 | 1753 | 8138 |
| 387 | 20231129 | 121800 | 1612042120 | 1766 | 1763 | 1781 | 1755 | 33845 |
| 388 | 20231129 | 121700 | 1552049011 | 1777 | 1740 | 1784 | 1740 | 113031 |
| 389 | 20231129 | 121600 | 1352723803 | 1740 | 1716 | 1740 | 1716 | 6251 |
| 390 | 20231129 | 121500 | 1341892809 | 1723 | 1723 | 1733 | 1723 | 297 |
| 391 | 20231129 | 121400 | 1341380855 | 1735 | 1723 | 1735 | 1723 | 4510 |
| 392 | 20231129 | 121300 | 1333579028 | 1735 | 1725 | 1735 | 1722 | 1303 |
| 393 | 20231129 | 121200 | 1331333117 | 1736 | 1726 | 1737 | 1722 | 9056 |
| 394 | 20231129 | 121100 | 1315641468 | 1726 | 1710 | 1726 | 1703 | 9422 |
| 395 | 20231129 | 121000 | 1299457115 | 1710 | 1709 | 1710 | 1709 | 3427 |
| 396 | 20231129 | 120900 | 1293599869 | 1712 | 1712 | 1712 | 1712 | 0 |
| 397 | 20231129 | 120800 | 1293599869 | 1712 | 1710 | 1712 | 1700 | 9 |
| 398 | 20231129 | 120700 | 1293584483 | 1695 | 1708 | 1713 | 1695 | 7052 |
| 399 | 20231129 | 120600 | 1281601362 | 1709 | 1698 | 1709 | 1695 | 800 |
| 400 | 20231129 | 120500 | 1280243403 | 1698 | 1710 | 1710 | 1698 | 19279 |
| 401 | 20231129 | 120400 | 1247462839 | 1710 | 1720 | 1720 | 1710 | 12 |
| 402 | 20231129 | 120300 | 1247442309 | 1709 | 1709 | 1709 | 1709 | 6358 |
| 403 | 20231129 | 120200 | 1236576487 | 1709 | 1721 | 1722 | 1709 | 4550 |
| 404 | 20231129 | 120100 | 1228743664 | 1722 | 1709 | 1724 | 1707 | 9214 |
| 405 | 20231129 | 120000 | 1212892916 | 1726 | 1724 | 1729 | 1698 | 12150 |
| 406 | 20231129 | 115900 | 1191915904 | 1727 | 1701 | 1727 | 1694 | 20623 |
| 407 | 20231129 | 115800 | 1156539243 | 1712 | 1666 | 1712 | 1666 | 26234 |
| 408 | 20231129 | 115700 | 1112367308 | 1661 | 1661 | 1661 | 1661 | 460 |
| 409 | 20231129 | 115600 | 1111603248 | 1660 | 1660 | 1660 | 1660 | 1325 |
| 410 | 20231129 | 115500 | 1109403748 | 1666 | 1666 | 1666 | 1666 | 1 |
| 411 | 20231129 | 115400 | 1109402082 | 1660 | 1660 | 1660 | 1660 | 0 |
| 412 | 20231129 | 115300 | 1109402082 | 1660 | 1660 | 1660 | 1660 | 453 |
| 413 | 20231129 | 115200 | 1108650102 | 1662 | 1663 | 1663 | 1662 | 234 |
| 414 | 20231129 | 115100 | 1108261060 | 1663 | 1663 | 1663 | 1663 | 1 |
| 415 | 20231129 | 115000 | 1108259397 | 1663 | 1663 | 1663 | 1663 | 315 |
| 416 | 20231129 | 114900 | 1107735552 | 1663 | 1666 | 1666 | 1663 | 2365 |
| 417 | 20231129 | 114800 | 1103800217 | 1665 | 1665 | 1665 | 1665 | 100 |
| 418 | 20231129 | 114700 | 1103633717 | 1663 | 1663 | 1663 | 1663 | 38 |
| 419 | 20231129 | 114600 | 1103570523 | 1663 | 1663 | 1663 | 1663 | 0 |
| 420 | 20231129 | 114500 | 1103570523 | 1663 | 1663 | 1663 | 1663 | 1 |
| 421 | 20231129 | 114400 | 1103568860 | 1663 | 1663 | 1663 | 1663 | 1000 |
| 422 | 20231129 | 114300 | 1101905860 | 1652 | 1668 | 1668 | 1652 | 2926 |
| 423 | 20231129 | 114200 | 1097054607 | 1668 | 1667 | 1668 | 1667 | 2200 |
| 424 | 20231129 | 114100 | 1093386007 | 1668 | 1664 | 1668 | 1664 | 2000 |
| 425 | 20231129 | 114000 | 1090050795 | 1663 | 1663 | 1663 | 1663 | 57 |
| 426 | 20231129 | 113900 | 1089956004 | 1664 | 1664 | 1665 | 1664 | 3004 |
| 427 | 20231129 | 113800 | 1084957344 | 1664 | 1664 | 1664 | 1664 | 345 |
| 428 | 20231129 | 113700 | 1084383264 | 1652 | 1662 | 1662 | 1651 | 5248 |
| 429 | 20231129 | 113600 | 1075693868 | 1669 | 1669 | 1669 | 1669 | 0 |
| 430 | 20231129 | 113500 | 1075693868 | 1669 | 1669 | 1669 | 1669 | 149 |
| 431 | 20231129 | 113400 | 1075445187 | 1669 | 1668 | 1669 | 1668 | 5 |
| 432 | 20231129 | 113300 | 1075436843 | 1670 | 1668 | 1670 | 1668 | 100 |
| 433 | 20231129 | 113200 | 1075269865 | 1662 | 1662 | 1662 | 1662 | 0 |
| 434 | 20231129 | 113100 | 1075269865 | 1662 | 1662 | 1662 | 1662 | 1 |
| 435 | 20231129 | 113000 | 1075268203 | 1667 | 1667 | 1667 | 1667 | 10 |
| 436 | 20231129 | 112900 | 1075251533 | 1670 | 1670 | 1670 | 1670 | 1 |
| 437 | 20231129 | 112800 | 1075249863 | 1670 | 1670 | 1670 | 1670 | 0 |
| 438 | 20231129 | 112700 | 1075249863 | 1670 | 1670 | 1670 | 1670 | 685 |
| 439 | 20231129 | 112600 | 1074105913 | 1670 | 1665 | 1670 | 1665 | 1167 |
| 440 | 20231129 | 112500 | 1072160826 | 1665 | 1665 | 1665 | 1665 | 0 |
| 441 | 20231129 | 112400 | 1072160826 | 1665 | 1665 | 1665 | 1665 | 2 |
| 442 | 20231129 | 112300 | 1072157496 | 1666 | 1666 | 1666 | 1666 | 0 |
| 443 | 20231129 | 112200 | 1072157496 | 1666 | 1666 | 1666 | 1666 | 679 |
| 444 | 20231129 | 112100 | 1071026282 | 1668 | 1668 | 1668 | 1668 | 0 |
| 445 | 20231129 | 112000 | 1071026282 | 1668 | 1668 | 1668 | 1668 | 0 |
| 446 | 20231129 | 111900 | 1071026282 | 1668 | 1657 | 1668 | 1657 | 1012 |
| 447 | 20231129 | 111800 | 1069349376 | 1668 | 1670 | 1670 | 1656 | 536 |
| 448 | 20231129 | 111700 | 1068454737 | 1671 | 1671 | 1671 | 1671 | 0 |
| 449 | 20231129 | 111600 | 1068454737 | 1671 | 1672 | 1672 | 1656 | 291 |
| 450 | 20231129 | 111500 | 1067969203 | 1672 | 1670 | 1672 | 1669 | 542 |
| 451 | 20231129 | 111400 | 1067064006 | 1670 | 1666 | 1670 | 1666 | 3772 |
| 452 | 20231129 | 111300 | 1060778166 | 1665 | 1656 | 1666 | 1656 | 4349 |
| 453 | 20231129 | 111200 | 1053535474 | 1652 | 1652 | 1652 | 1652 | 2325 |
| 454 | 20231129 | 111100 | 1049694574 | 1653 | 1653 | 1653 | 1653 | 516 |
| 455 | 20231129 | 111000 | 1048841626 | 1653 | 1653 | 1653 | 1653 | 1 |
| 456 | 20231129 | 110900 | 1048839973 | 1650 | 1650 | 1650 | 1650 | 601 |
| 457 | 20231129 | 110800 | 1047848323 | 1653 | 1651 | 1653 | 1651 | 3 |
| 458 | 20231129 | 110700 | 1047843367 | 1655 | 1649 | 1655 | 1649 | 5 |
| 459 | 20231129 | 110600 | 1047835104 | 1649 | 1663 | 1663 | 1649 | 1768 |
| 460 | 20231129 | 110500 | 1044914987 | 1666 | 1657 | 1666 | 1657 | 12 |
| 461 | 20231129 | 110400 | 1044895042 | 1657 | 1657 | 1657 | 1657 | 1 |
| 462 | 20231129 | 110300 | 1044893385 | 1666 | 1666 | 1666 | 1666 | 0 |
| 463 | 20231129 | 110200 | 1044893385 | 1666 | 1656 | 1666 | 1656 | 282 |
| 464 | 20231129 | 110100 | 1044426364 | 1669 | 1657 | 1669 | 1657 | 61 |
| 465 | 20231129 | 110000 | 1044324903 | 1670 | 1670 | 1670 | 1670 | 0 |
| 466 | 20231129 | 105900 | 1044324903 | 1670 | 1670 | 1670 | 1670 | 0 |
| 467 | 20231129 | 105800 | 1044324903 | 1670 | 1669 | 1670 | 1664 | 1331 |
| 468 | 20231129 | 105700 | 1042105082 | 1669 | 1669 | 1669 | 1669 | 50 |
| 469 | 20231129 | 105600 | 1042021632 | 1669 | 1666 | 1669 | 1664 | 1392 |
| 470 | 20231129 | 105500 | 1039700146 | 1664 | 1661 | 1664 | 1661 | 2963 |
| 471 | 20231129 | 105400 | 1034775961 | 1661 | 1661 | 1661 | 1661 | 0 |
| 472 | 20231129 | 105300 | 1034775961 | 1661 | 1661 | 1661 | 1661 | 624 |
| 473 | 20231129 | 105200 | 1033739497 | 1662 | 1661 | 1662 | 1661 | 583 |
| 474 | 20231129 | 105100 | 1032771130 | 1661 | 1660 | 1661 | 1660 | 3004 |
| 475 | 20231129 | 105000 | 1027784486 | 1660 | 1655 | 1660 | 1655 | 1214 |
| 476 | 20231129 | 104900 | 1025774057 | 1651 | 1651 | 1651 | 1651 | 550 |
| 477 | 20231129 | 104800 | 1024866007 | 1651 | 1652 | 1653 | 1651 | 2138 |
| 478 | 20231129 | 104700 | 1021333035 | 1653 | 1653 | 1653 | 1653 | 0 |
| 479 | 20231129 | 104600 | 1021333035 | 1653 | 1653 | 1653 | 1653 | 0 |
| 480 | 20231129 | 104500 | 1021333035 | 1653 | 1653 | 1653 | 1653 | 0 |
| 481 | 20231129 | 104400 | 1021333035 | 1653 | 1646 | 1653 | 1644 | 3149 |
| 482 | 20231129 | 104300 | 1016153129 | 1647 | 1650 | 1650 | 1647 | 51 |
| 483 | 20231129 | 104200 | 1016069072 | 1654 | 1654 | 1654 | 1654 | 59 |
| 484 | 20231129 | 104100 | 1015971486 | 1655 | 1655 | 1655 | 1655 | 0 |
| 485 | 20231129 | 104000 | 1015971486 | 1655 | 1656 | 1656 | 1652 | 161 |
| 486 | 20231129 | 103900 | 1015705391 | 1656 | 1655 | 1656 | 1655 | 192 |
| 487 | 20231129 | 103800 | 1015387629 | 1655 | 1655 | 1655 | 1655 | 0 |
| 488 | 20231129 | 103700 | 1015387629 | 1655 | 1652 | 1655 | 1652 | 880 |
| 489 | 20231129 | 103600 | 1013933847 | 1651 | 1646 | 1651 | 1646 | 688 |
| 490 | 20231129 | 103500 | 1012801394 | 1650 | 1650 | 1650 | 1650 | 0 |
| 491 | 20231129 | 103400 | 1012801394 | 1650 | 1650 | 1650 | 1645 | 89 |
| 492 | 20231129 | 103300 | 1012654564 | 1650 | 1650 | 1650 | 1650 | 4 |
| 493 | 20231129 | 103200 | 1012647964 | 1650 | 1650 | 1650 | 1650 | 5 |
| 494 | 20231129 | 103100 | 1012639714 | 1650 | 1650 | 1650 | 1650 | 0 |
| 495 | 20231129 | 103000 | 1012639714 | 1650 | 1645 | 1650 | 1645 | 106 |
| 496 | 20231129 | 102900 | 1012464829 | 1656 | 1656 | 1656 | 1656 | 0 |
| 497 | 20231129 | 102800 | 1012464829 | 1656 | 1645 | 1656 | 1645 | 190 |
| 498 | 20231129 | 102700 | 1012150251 | 1649 | 1652 | 1653 | 1648 | 6 |
| 499 | 20231129 | 102600 | 1012140350 | 1644 | 1645 | 1652 | 1644 | 57 |
| 500 | 20231129 | 102500 | 1012046565 | 1651 | 1652 | 1654 | 1646 | 86 |
| 501 | 20231129 | 102400 | 1011904733 | 1654 | 1647 | 1654 | 1646 | 43 |
| 502 | 20231129 | 102300 | 1011833912 | 1642 | 1651 | 1651 | 1642 | 3030 |
| 503 | 20231129 | 102200 | 1006850166 | 1656 | 1656 | 1656 | 1656 | 0 |
| 504 | 20231129 | 102100 | 1006850166 | 1656 | 1656 | 1656 | 1656 | 0 |
| 505 | 20231129 | 102000 | 1006850166 | 1656 | 1655 | 1656 | 1650 | 1004 |
| 506 | 20231129 | 101900 | 1005193521 | 1660 | 1660 | 1660 | 1660 | 0 |
| 507 | 20231129 | 101800 | 1005193521 | 1660 | 1660 | 1660 | 1658 | 52 |
| 508 | 20231129 | 101700 | 1005107213 | 1650 | 1661 | 1663 | 1650 | 3933 |
| 509 | 20231129 | 101600 | 998601352 | 1663 | 1661 | 1663 | 1661 | 3 |
| 510 | 20231129 | 101500 | 998596366 | 1664 | 1661 | 1664 | 1660 | 156 |
| 511 | 20231129 | 101400 | 998336868 | 1662 | 1662 | 1662 | 1662 | 1 |
| 512 | 20231129 | 101300 | 998335206 | 1666 | 1665 | 1666 | 1665 | 2502 |
| 513 | 20231129 | 101200 | 994167871 | 1665 | 1663 | 1665 | 1663 | 701 |
| 514 | 20231129 | 101100 | 993000930 | 1662 | 1661 | 1662 | 1660 | 307 |
| 515 | 20231129 | 101000 | 992491303 | 1663 | 1658 | 1663 | 1658 | 33 |
| 516 | 20231129 | 100900 | 992436445 | 1655 | 1655 | 1655 | 1655 | 62 |
| 517 | 20231129 | 100800 | 992333835 | 1666 | 1656 | 1666 | 1656 | 886 |
| 518 | 20231129 | 100700 | 990858718 | 1654 | 1663 | 1663 | 1654 | 100 |
| 519 | 20231129 | 100600 | 990693309 | 1655 | 1655 | 1655 | 1655 | 174 |
| 520 | 20231129 | 100500 | 990405339 | 1655 | 1655 | 1655 | 1655 | 815 |
| 521 | 20231129 | 100400 | 989056514 | 1665 | 1665 | 1665 | 1665 | 0 |
| 522 | 20231129 | 100300 | 989056514 | 1665 | 1665 | 1665 | 1665 | 180 |
| 523 | 20231129 | 100200 | 988756814 | 1665 | 1659 | 1665 | 1655 | 617 |
| 524 | 20231129 | 100100 | 987733595 | 1665 | 1658 | 1665 | 1658 | 1053 |
| 525 | 20231129 | 100000 | 985984678 | 1658 | 1658 | 1658 | 1658 | 536 |
| 526 | 20231129 | 095900 | 985095990 | 1658 | 1652 | 1658 | 1652 | 4 |
| 527 | 20231129 | 095800 | 985089370 | 1659 | 1651 | 1659 | 1651 | 110 |
| 528 | 20231129 | 095700 | 984906920 | 1659 | 1660 | 1660 | 1659 | 501 |
| 529 | 20231129 | 095600 | 984075760 | 1655 | 1655 | 1655 | 1655 | 0 |
| 530 | 20231129 | 095500 | 984075760 | 1655 | 1655 | 1655 | 1655 | 444 |
| 531 | 20231129 | 095400 | 983340940 | 1655 | 1655 | 1655 | 1655 | 1001 |
| 532 | 20231129 | 095300 | 981684285 | 1654 | 1654 | 1654 | 1654 | 5 |
| 533 | 20231129 | 095200 | 981676015 | 1654 | 1654 | 1654 | 1654 | 2000 |
| 534 | 20231129 | 095100 | 978368015 | 1654 | 1646 | 1654 | 1644 | 1258 |
| 535 | 20231129 | 095000 | 976297223 | 1646 | 1646 | 1646 | 1646 | 389 |
| 536 | 20231129 | 094900 | 975656929 | 1646 | 1646 | 1646 | 1646 | 1 |
| 537 | 20231129 | 094800 | 975655283 | 1646 | 1646 | 1646 | 1645 | 7 |
| 538 | 20231129 | 094700 | 975643762 | 1645 | 1646 | 1646 | 1645 | 2231 |
| 539 | 20231129 | 094600 | 971972644 | 1646 | 1668 | 1668 | 1645 | 5504 |
| 540 | 20231129 | 094500 | 962879652 | 1659 | 1658 | 1668 | 1658 | 632 |
| 541 | 20231129 | 094400 | 961831576 | 1669 | 1668 | 1669 | 1668 | 352 |
| 542 | 20231129 | 094300 | 961244140 | 1671 | 1671 | 1671 | 1671 | 0 |
| 543 | 20231129 | 094200 | 961244140 | 1671 | 1671 | 1671 | 1671 | 5356 |
| 544 | 20231129 | 094100 | 952294264 | 1671 | 1654 | 1671 | 1654 | 10768 |
| 545 | 20231129 | 094000 | 934424374 | 1641 | 1647 | 1655 | 1641 | 1233 |
| 546 | 20231129 | 093900 | 932393975 | 1655 | 1651 | 1657 | 1637 | 9810 |
| 547 | 20231129 | 093800 | 916306548 | 1658 | 1655 | 1658 | 1653 | 392 |
| 548 | 20231129 | 093700 | 915658322 | 1660 | 1660 | 1660 | 1656 | 131 |
| 549 | 20231129 | 093600 | 915441222 | 1660 | 1660 | 1660 | 1657 | 2316 |
| 550 | 20231129 | 093500 | 911600102 | 1662 | 1664 | 1671 | 1662 | 3780 |
| 551 | 20231129 | 093400 | 905313566 | 1664 | 1672 | 1672 | 1664 | 6 |
| 552 | 20231129 | 093300 | 905303558 | 1672 | 1663 | 1672 | 1660 | 3124 |
| 553 | 20231129 | 093200 | 900110534 | 1675 | 1675 | 1675 | 1675 | 0 |
| 554 | 20231129 | 093100 | 900110534 | 1675 | 1676 | 1676 | 1661 | 17 |
| 555 | 20231129 | 093000 | 900082072 | 1676 | 1677 | 1678 | 1665 | 6190 |
| 556 | 20231129 | 092900 | 889766545 | 1664 | 1671 | 1681 | 1664 | 8299 |
| 557 | 20231129 | 092800 | 875912468 | 1657 | 1703 | 1703 | 1657 | 5807 |
| 558 | 20231129 | 092700 | 866231367 | 1707 | 1645 | 1712 | 1645 | 20589 |
| 559 | 20231129 | 092600 | 831692640 | 1647 | 1654 | 1654 | 1636 | 12133 |
| 560 | 20231129 | 092500 | 811775757 | 1653 | 1658 | 1658 | 1653 | 2493 |
| 561 | 20231129 | 092400 | 807647147 | 1671 | 1663 | 1672 | 1663 | 2004 |
| 562 | 20231129 | 092300 | 804305460 | 1672 | 1668 | 1672 | 1668 | 1153 |
| 563 | 20231129 | 092200 | 802382223 | 1668 | 1662 | 1668 | 1646 | 11584 |
| 564 | 20231129 | 092100 | 783093741 | 1662 | 1635 | 1662 | 1635 | 4866 |
| 565 | 20231129 | 092000 | 775096540 | 1635 | 1635 | 1635 | 1633 | 3126 |
| 566 | 20231129 | 091900 | 769989168 | 1633 | 1632 | 1635 | 1632 | 2364 |
| 567 | 20231129 | 091800 | 766126742 | 1646 | 1646 | 1646 | 1632 | 3456 |
| 568 | 20231129 | 091700 | 760448704 | 1646 | 1651 | 1651 | 1646 | 8924 |
| 569 | 20231129 | 091600 | 745738377 | 1651 | 1668 | 1668 | 1650 | 4131 |
| 570 | 20231129 | 091500 | 738898544 | 1669 | 1661 | 1669 | 1659 | 5265 |
| 571 | 20231129 | 091400 | 730156213 | 1661 | 1671 | 1671 | 1660 | 2487 |
| 572 | 20231129 | 091300 | 726004277 | 1672 | 1672 | 1679 | 1659 | 9364 |
| 573 | 20231129 | 091200 | 710385320 | 1673 | 1653 | 1673 | 1645 | 10776 |
| 574 | 20231129 | 091100 | 692536849 | 1653 | 1665 | 1666 | 1653 | 7398 |
| 575 | 20231129 | 091000 | 680250257 | 1666 | 1675 | 1675 | 1666 | 7199 |
| 576 | 20231129 | 090900 | 668240553 | 1675 | 1683 | 1683 | 1675 | 14584 |
| 577 | 20231129 | 090800 | 643778764 | 1700 | 1690 | 1700 | 1681 | 8009 |
| 578 | 20231129 | 090700 | 630205839 | 1681 | 1701 | 1709 | 1681 | 10877 |
| 579 | 20231129 | 090600 | 611858482 | 1701 | 1713 | 1713 | 1700 | 20307 |
| 580 | 20231129 | 090500 | 577228579 | 1713 | 1737 | 1737 | 1713 | 13239 |
| 581 | 20231129 | 090400 | 554506417 | 1738 | 1742 | 1743 | 1720 | 3113 |
| 582 | 20231129 | 090300 | 549098580 | 1725 | 1734 | 1743 | 1713 | 23780 |
| 583 | 20231129 | 090200 | 507985707 | 1734 | 1716 | 1743 | 1662 | 52075 |
| 584 | 20231129 | 090100 | 419308513 | 1717 | 1755 | 1768 | 1700 | 43352 |
| 585 | 20231129 | 090000 | 344495945 | 1755 | 1784 | 1850 | 1729 | 191679 |