30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 3 | 20231124 | 185200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 4 | 20231124 | 185100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 5 | 20231124 | 185000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 6 | 20231124 | 184900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 7 | 20231124 | 184800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 8 | 20231124 | 184700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 9 | 20231124 | 184600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 10 | 20231124 | 184500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 11 | 20231124 | 184400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 12 | 20231124 | 184300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 13 | 20231124 | 184200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 14 | 20231124 | 184100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 15 | 20231124 | 184000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 16 | 20231124 | 183900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 17 | 20231124 | 183800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 18 | 20231124 | 183700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 19 | 20231124 | 183600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 20 | 20231124 | 183500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 21 | 20231124 | 183400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 22 | 20231124 | 183300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 23 | 20231124 | 183200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 24 | 20231124 | 183100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 25 | 20231124 | 183000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 26 | 20231124 | 182900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 27 | 20231124 | 182800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 28 | 20231124 | 182700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 29 | 20231124 | 182600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 30 | 20231124 | 182500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 31 | 20231124 | 182400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 32 | 20231124 | 182300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 33 | 20231124 | 182200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 34 | 20231124 | 182100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 35 | 20231124 | 182000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 36 | 20231124 | 181900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 37 | 20231124 | 181800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 38 | 20231124 | 181700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 39 | 20231124 | 181600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 40 | 20231124 | 181500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 41 | 20231124 | 181400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 42 | 20231124 | 181300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 43 | 20231124 | 181200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 44 | 20231124 | 181100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 45 | 20231124 | 181000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 46 | 20231124 | 180900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 47 | 20231124 | 180800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 48 | 20231124 | 180700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 49 | 20231124 | 180600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 50 | 20231124 | 180500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 51 | 20231124 | 180400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 52 | 20231124 | 180300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 53 | 20231124 | 180200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 54 | 20231124 | 180100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 55 | 20231124 | 180000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 56 | 20231124 | 175900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 57 | 20231124 | 175800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 58 | 20231124 | 175700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 59 | 20231124 | 175600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 60 | 20231124 | 175500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 61 | 20231124 | 175400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 62 | 20231124 | 175300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 63 | 20231124 | 175200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 64 | 20231124 | 175100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 65 | 20231124 | 175000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 66 | 20231124 | 174900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 67 | 20231124 | 174800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 68 | 20231124 | 174700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 69 | 20231124 | 174600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 70 | 20231124 | 174500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 71 | 20231124 | 174400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 72 | 20231124 | 174300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 73 | 20231124 | 174200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 74 | 20231124 | 174100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 75 | 20231124 | 174000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 76 | 20231124 | 173900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 77 | 20231124 | 173800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 78 | 20231124 | 173700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 79 | 20231124 | 173600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 80 | 20231124 | 173500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 81 | 20231124 | 173400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 82 | 20231124 | 173300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 83 | 20231124 | 173200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 84 | 20231124 | 173100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 85 | 20231124 | 173000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 86 | 20231124 | 172900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 87 | 20231124 | 172800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 88 | 20231124 | 172700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 89 | 20231124 | 172600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 90 | 20231124 | 172500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 91 | 20231124 | 172400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 92 | 20231124 | 172300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 93 | 20231124 | 172200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 94 | 20231124 | 172100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 95 | 20231124 | 172000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 96 | 20231124 | 171900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 97 | 20231124 | 171800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 98 | 20231124 | 171700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 99 | 20231124 | 171600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 100 | 20231124 | 171500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 101 | 20231124 | 171400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 102 | 20231124 | 171300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 103 | 20231124 | 171200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 104 | 20231124 | 171100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 105 | 20231124 | 171000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 106 | 20231124 | 170900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 107 | 20231124 | 170800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 108 | 20231124 | 170700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 109 | 20231124 | 170600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 110 | 20231124 | 170500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 111 | 20231124 | 170400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 112 | 20231124 | 170300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 113 | 20231124 | 170200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 114 | 20231124 | 170100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 115 | 20231124 | 170000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 116 | 20231124 | 165900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 117 | 20231124 | 165800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 118 | 20231124 | 165700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 119 | 20231124 | 165600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 120 | 20231124 | 165500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 121 | 20231124 | 165400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 122 | 20231124 | 165300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 123 | 20231124 | 165200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 124 | 20231124 | 165100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 125 | 20231124 | 165000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 126 | 20231124 | 164900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 127 | 20231124 | 164800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 128 | 20231124 | 164700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 129 | 20231124 | 164600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 130 | 20231124 | 164500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 131 | 20231124 | 164400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 132 | 20231124 | 164300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 133 | 20231124 | 164200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 134 | 20231124 | 164100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 135 | 20231124 | 164000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 136 | 20231124 | 163900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 137 | 20231124 | 163800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 138 | 20231124 | 163700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 139 | 20231124 | 163600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 140 | 20231124 | 163500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 141 | 20231124 | 163400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 142 | 20231124 | 163300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 143 | 20231124 | 163200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 144 | 20231124 | 163100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 145 | 20231124 | 163000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 146 | 20231124 | 162900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 147 | 20231124 | 162800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 148 | 20231124 | 162700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 149 | 20231124 | 162600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 150 | 20231124 | 162500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 151 | 20231124 | 162400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 152 | 20231124 | 162300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 153 | 20231124 | 162200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 154 | 20231124 | 162100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 155 | 20231124 | 162000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 156 | 20231124 | 161900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 157 | 20231124 | 161800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 158 | 20231124 | 161700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 159 | 20231124 | 161600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 160 | 20231124 | 161500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 161 | 20231124 | 161400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 162 | 20231124 | 161300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 163 | 20231124 | 161200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 164 | 20231124 | 161100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 165 | 20231124 | 161000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 166 | 20231124 | 160900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 167 | 20231124 | 160800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 168 | 20231124 | 160700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 169 | 20231124 | 160600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 170 | 20231124 | 160500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 171 | 20231124 | 160400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 172 | 20231124 | 160300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 173 | 20231124 | 160200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 174 | 20231124 | 160100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 175 | 20231124 | 160000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 176 | 20231124 | 155900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 177 | 20231124 | 155800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 178 | 20231124 | 155700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 179 | 20231124 | 155600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 180 | 20231124 | 155500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 181 | 20231124 | 155400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 182 | 20231124 | 155300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 183 | 20231124 | 155200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 184 | 20231124 | 155100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 185 | 20231124 | 155000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 186 | 20231124 | 154900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 187 | 20231124 | 154800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 188 | 20231124 | 154700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 189 | 20231124 | 154600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 190 | 20231124 | 154500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 191 | 20231124 | 154400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 192 | 20231124 | 154300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 193 | 20231124 | 154200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 194 | 20231124 | 154100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 195 | 20231124 | 154000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 196 | 20231124 | 153900 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 197 | 20231124 | 153800 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 198 | 20231124 | 153700 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 199 | 20231124 | 153600 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 200 | 20231124 | 153500 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 201 | 20231124 | 153400 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 202 | 20231124 | 153300 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 203 | 20231124 | 153200 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 204 | 20231124 | 153100 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 0 |
| 205 | 20231124 | 153000 | 3008153440 | 1456 | 1456 | 1456 | 1456 | 46786 |
| 206 | 20231124 | 152900 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 207 | 20231124 | 152800 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 208 | 20231124 | 152700 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 209 | 20231124 | 152600 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 210 | 20231124 | 152500 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 211 | 20231124 | 152400 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 212 | 20231124 | 152300 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 213 | 20231124 | 152200 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 214 | 20231124 | 152100 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 215 | 20231124 | 152000 | 2940033024 | 1455 | 1455 | 1455 | 1455 | 0 |
| 216 | 20231124 | 151900 | 2940033024 | 1455 | 1453 | 1456 | 1452 | 8330 |
| 217 | 20231124 | 151800 | 2927917390 | 1453 | 1454 | 1454 | 1453 | 9033 |
| 218 | 20231124 | 151700 | 2914786640 | 1454 | 1456 | 1456 | 1453 | 34231 |
| 219 | 20231124 | 151600 | 2865016624 | 1454 | 1456 | 1456 | 1454 | 9826 |
| 220 | 20231124 | 151500 | 2850728562 | 1456 | 1454 | 1456 | 1453 | 19405 |
| 221 | 20231124 | 151400 | 2822513798 | 1454 | 1450 | 1454 | 1450 | 7957 |
| 222 | 20231124 | 151300 | 2810952123 | 1449 | 1451 | 1452 | 1449 | 18654 |
| 223 | 20231124 | 151200 | 2783905128 | 1452 | 1450 | 1452 | 1450 | 1243 |
| 224 | 20231124 | 151100 | 2782101564 | 1449 | 1451 | 1451 | 1449 | 12364 |
| 225 | 20231124 | 151000 | 2764177001 | 1450 | 1452 | 1452 | 1450 | 8408 |
| 226 | 20231124 | 150900 | 2751978375 | 1453 | 1453 | 1453 | 1453 | 83 |
| 227 | 20231124 | 150800 | 2751857776 | 1453 | 1453 | 1454 | 1453 | 11308 |
| 228 | 20231124 | 150700 | 2735424917 | 1454 | 1454 | 1454 | 1453 | 1331 |
| 229 | 20231124 | 150600 | 2733489645 | 1454 | 1455 | 1455 | 1454 | 6607 |
| 230 | 20231124 | 150500 | 2723877426 | 1454 | 1453 | 1455 | 1453 | 3944 |
| 231 | 20231124 | 150400 | 2718140874 | 1454 | 1450 | 1454 | 1450 | 1961 |
| 232 | 20231124 | 150300 | 2715294011 | 1451 | 1452 | 1452 | 1450 | 701 |
| 233 | 20231124 | 150200 | 2714277242 | 1455 | 1456 | 1456 | 1455 | 2525 |
| 234 | 20231124 | 150100 | 2710602847 | 1456 | 1450 | 1456 | 1450 | 13890 |
| 235 | 20231124 | 150000 | 2690410233 | 1449 | 1449 | 1449 | 1449 | 360 |
| 236 | 20231124 | 145900 | 2689888593 | 1449 | 1453 | 1453 | 1449 | 5841 |
| 237 | 20231124 | 145800 | 2681411010 | 1453 | 1453 | 1454 | 1453 | 6185 |
| 238 | 20231124 | 145700 | 2672422344 | 1454 | 1454 | 1455 | 1454 | 6855 |
| 239 | 20231124 | 145600 | 2662454809 | 1454 | 1454 | 1455 | 1454 | 4901 |
| 240 | 20231124 | 145500 | 2655328305 | 1454 | 1453 | 1455 | 1453 | 236 |
| 241 | 20231124 | 145400 | 2654984977 | 1456 | 1456 | 1457 | 1456 | 4374 |
| 242 | 20231124 | 145300 | 2648614780 | 1456 | 1457 | 1457 | 1456 | 4521 |
| 243 | 20231124 | 145200 | 2642028532 | 1457 | 1457 | 1457 | 1457 | 1550 |
| 244 | 20231124 | 145100 | 2639770182 | 1457 | 1454 | 1457 | 1454 | 5441 |
| 245 | 20231124 | 145000 | 2631850390 | 1452 | 1452 | 1453 | 1452 | 1364 |
| 246 | 20231124 | 144900 | 2629869756 | 1452 | 1456 | 1456 | 1451 | 2476 |
| 247 | 20231124 | 144800 | 2626274096 | 1451 | 1452 | 1452 | 1448 | 5592 |
| 248 | 20231124 | 144700 | 2618167889 | 1453 | 1456 | 1456 | 1452 | 8033 |
| 249 | 20231124 | 144600 | 2606491407 | 1456 | 1456 | 1458 | 1455 | 5884 |
| 250 | 20231124 | 144500 | 2597922542 | 1458 | 1459 | 1459 | 1456 | 5323 |
| 251 | 20231124 | 144400 | 2590170135 | 1459 | 1463 | 1463 | 1459 | 7668 |
| 252 | 20231124 | 144300 | 2578961780 | 1463 | 1460 | 1463 | 1460 | 4797 |
| 253 | 20231124 | 144200 | 2571949798 | 1459 | 1456 | 1459 | 1456 | 3808 |
| 254 | 20231124 | 144100 | 2566399538 | 1455 | 1455 | 1456 | 1455 | 1266 |
| 255 | 20231124 | 144000 | 2564557433 | 1455 | 1455 | 1455 | 1455 | 3410 |
| 256 | 20231124 | 143900 | 2559595883 | 1455 | 1455 | 1456 | 1455 | 755 |
| 257 | 20231124 | 143800 | 2558497308 | 1455 | 1455 | 1455 | 1455 | 535 |
| 258 | 20231124 | 143700 | 2557718883 | 1455 | 1455 | 1455 | 1455 | 1314 |
| 259 | 20231124 | 143600 | 2555807013 | 1453 | 1452 | 1455 | 1452 | 1519 |
| 260 | 20231124 | 143500 | 2553599178 | 1452 | 1452 | 1452 | 1452 | 62 |
| 261 | 20231124 | 143400 | 2553509154 | 1450 | 1452 | 1452 | 1450 | 722 |
| 262 | 20231124 | 143300 | 2552461094 | 1452 | 1452 | 1452 | 1452 | 0 |
| 263 | 20231124 | 143200 | 2552461094 | 1452 | 1452 | 1452 | 1452 | 467 |
| 264 | 20231124 | 143100 | 2551783010 | 1452 | 1452 | 1452 | 1452 | 46 |
| 265 | 20231124 | 143000 | 2551716218 | 1452 | 1457 | 1457 | 1452 | 1603 |
| 266 | 20231124 | 142900 | 2549382868 | 1457 | 1457 | 1457 | 1457 | 0 |
| 267 | 20231124 | 142800 | 2549382868 | 1457 | 1455 | 1457 | 1455 | 410 |
| 268 | 20231124 | 142700 | 2548785755 | 1454 | 1454 | 1454 | 1454 | 6 |
| 269 | 20231124 | 142600 | 2548777031 | 1452 | 1452 | 1455 | 1452 | 1110 |
| 270 | 20231124 | 142500 | 2547165011 | 1452 | 1454 | 1455 | 1452 | 226 |
| 271 | 20231124 | 142400 | 2546836283 | 1455 | 1450 | 1455 | 1450 | 734 |
| 272 | 20231124 | 142300 | 2545771978 | 1450 | 1450 | 1450 | 1450 | 972 |
| 273 | 20231124 | 142200 | 2544362578 | 1458 | 1458 | 1458 | 1458 | 60 |
| 274 | 20231124 | 142100 | 2544275098 | 1458 | 1458 | 1458 | 1458 | 5 |
| 275 | 20231124 | 142000 | 2544267808 | 1458 | 1451 | 1459 | 1451 | 126 |
| 276 | 20231124 | 141900 | 2544084400 | 1450 | 1454 | 1454 | 1450 | 1738 |
| 277 | 20231124 | 141800 | 2541562677 | 1451 | 1454 | 1454 | 1451 | 474 |
| 278 | 20231124 | 141700 | 2540874522 | 1454 | 1449 | 1459 | 1449 | 5327 |
| 279 | 20231124 | 141600 | 2533132268 | 1447 | 1446 | 1447 | 1445 | 1023 |
| 280 | 20231124 | 141500 | 2531652317 | 1450 | 1451 | 1451 | 1444 | 20162 |
| 281 | 20231124 | 141400 | 2502481335 | 1451 | 1456 | 1458 | 1451 | 2291 |
| 282 | 20231124 | 141300 | 2499154561 | 1455 | 1455 | 1455 | 1455 | 1285 |
| 283 | 20231124 | 141200 | 2497284886 | 1455 | 1455 | 1455 | 1455 | 643 |
| 284 | 20231124 | 141100 | 2496349321 | 1455 | 1456 | 1456 | 1455 | 180 |
| 285 | 20231124 | 141000 | 2496087321 | 1460 | 1461 | 1463 | 1457 | 7105 |
| 286 | 20231124 | 140900 | 2485724253 | 1464 | 1463 | 1465 | 1463 | 705 |
| 287 | 20231124 | 140800 | 2484692130 | 1460 | 1460 | 1465 | 1459 | 2517 |
| 288 | 20231124 | 140700 | 2481017122 | 1460 | 1468 | 1468 | 1460 | 9438 |
| 289 | 20231124 | 140600 | 2467217670 | 1468 | 1466 | 1470 | 1460 | 9450 |
| 290 | 20231124 | 140500 | 2453384339 | 1466 | 1468 | 1470 | 1466 | 2510 |
| 291 | 20231124 | 140400 | 2449699525 | 1465 | 1462 | 1467 | 1461 | 23201 |
| 292 | 20231124 | 140300 | 2415726278 | 1462 | 1460 | 1463 | 1460 | 6886 |
| 293 | 20231124 | 140200 | 2405666421 | 1460 | 1460 | 1465 | 1459 | 22192 |
| 294 | 20231124 | 140100 | 2373188358 | 1464 | 1454 | 1465 | 1454 | 42986 |
| 295 | 20231124 | 140000 | 2310460298 | 1450 | 1452 | 1454 | 1450 | 2324 |
| 296 | 20231124 | 135900 | 2307083264 | 1450 | 1451 | 1453 | 1450 | 3309 |
| 297 | 20231124 | 135800 | 2302285103 | 1451 | 1452 | 1453 | 1451 | 1150 |
| 298 | 20231124 | 135700 | 2300616163 | 1453 | 1451 | 1453 | 1451 | 15 |
| 299 | 20231124 | 135600 | 2300594370 | 1453 | 1450 | 1453 | 1450 | 4280 |
| 300 | 20231124 | 135500 | 2294375780 | 1450 | 1453 | 1453 | 1450 | 10450 |
| 301 | 20231124 | 135400 | 2279205615 | 1453 | 1455 | 1455 | 1453 | 7619 |
| 302 | 20231124 | 135300 | 2268132879 | 1455 | 1453 | 1455 | 1453 | 7726 |
| 303 | 20231124 | 135200 | 2256899772 | 1453 | 1452 | 1453 | 1451 | 2384 |
| 304 | 20231124 | 135100 | 2253437576 | 1453 | 1453 | 1453 | 1453 | 486 |
| 305 | 20231124 | 135000 | 2252731418 | 1453 | 1447 | 1453 | 1447 | 3893 |
| 306 | 20231124 | 134900 | 2247086403 | 1447 | 1446 | 1448 | 1446 | 920 |
| 307 | 20231124 | 134800 | 2245754979 | 1446 | 1448 | 1448 | 1446 | 1126 |
| 308 | 20231124 | 134700 | 2244125681 | 1446 | 1447 | 1447 | 1446 | 1189 |
| 309 | 20231124 | 134600 | 2242405201 | 1447 | 1447 | 1447 | 1447 | 6330 |
| 310 | 20231124 | 134500 | 2233245691 | 1447 | 1445 | 1447 | 1445 | 7065 |
| 311 | 20231124 | 134400 | 2223026346 | 1445 | 1444 | 1445 | 1444 | 311 |
| 312 | 20231124 | 134300 | 2222577261 | 1440 | 1442 | 1442 | 1440 | 5000 |
| 313 | 20231124 | 134200 | 2215376861 | 1443 | 1443 | 1443 | 1443 | 431 |
| 314 | 20231124 | 134100 | 2214754928 | 1442 | 1441 | 1442 | 1440 | 1800 |
| 315 | 20231124 | 134000 | 2212160440 | 1440 | 1440 | 1441 | 1440 | 152 |
| 316 | 20231124 | 133900 | 2211941517 | 1440 | 1442 | 1442 | 1440 | 150 |
| 317 | 20231124 | 133800 | 2211725317 | 1442 | 1442 | 1442 | 1442 | 41 |
| 318 | 20231124 | 133700 | 2211666195 | 1442 | 1440 | 1442 | 1440 | 4086 |
| 319 | 20231124 | 133600 | 2205782324 | 1440 | 1437 | 1440 | 1437 | 3000 |
| 320 | 20231124 | 133500 | 2201463261 | 1434 | 1437 | 1437 | 1434 | 136 |
| 321 | 20231124 | 133400 | 2201268234 | 1439 | 1434 | 1439 | 1433 | 20975 |
| 322 | 20231124 | 133300 | 2171191949 | 1434 | 1440 | 1440 | 1434 | 37528 |
| 323 | 20231124 | 133200 | 2117345629 | 1437 | 1438 | 1439 | 1437 | 10303 |
| 324 | 20231124 | 133100 | 2102536620 | 1438 | 1440 | 1440 | 1438 | 504 |
| 325 | 20231124 | 133000 | 2101811468 | 1440 | 1440 | 1440 | 1440 | 559 |
| 326 | 20231124 | 132900 | 2101006508 | 1437 | 1438 | 1438 | 1437 | 1470 |
| 327 | 20231124 | 132800 | 2098893627 | 1437 | 1437 | 1437 | 1437 | 624 |
| 328 | 20231124 | 132700 | 2097996939 | 1438 | 1438 | 1438 | 1438 | 3856 |
| 329 | 20231124 | 132600 | 2092452011 | 1438 | 1438 | 1438 | 1437 | 4295 |
| 330 | 20231124 | 132500 | 2086279092 | 1438 | 1440 | 1440 | 1438 | 7371 |
| 331 | 20231124 | 132400 | 2075671904 | 1440 | 1440 | 1440 | 1440 | 6686 |
| 332 | 20231124 | 132300 | 2066044064 | 1439 | 1442 | 1442 | 1439 | 11111 |
| 333 | 20231124 | 132200 | 2050031592 | 1443 | 1444 | 1444 | 1443 | 557 |
| 334 | 20231124 | 132100 | 2049227641 | 1443 | 1442 | 1444 | 1442 | 2414 |
| 335 | 20231124 | 132000 | 2045746649 | 1442 | 1442 | 1442 | 1442 | 2 |
| 336 | 20231124 | 131900 | 2045743765 | 1442 | 1442 | 1442 | 1442 | 2434 |
| 337 | 20231124 | 131800 | 2042233937 | 1443 | 1443 | 1443 | 1443 | 2360 |
| 338 | 20231124 | 131700 | 2038828457 | 1443 | 1443 | 1443 | 1443 | 1819 |
| 339 | 20231124 | 131600 | 2036203640 | 1443 | 1440 | 1443 | 1440 | 21 |
| 340 | 20231124 | 131500 | 2036173397 | 1444 | 1439 | 1444 | 1439 | 6708 |
| 341 | 20231124 | 131400 | 2026509286 | 1439 | 1440 | 1440 | 1439 | 502 |
| 342 | 20231124 | 131300 | 2025786407 | 1440 | 1440 | 1440 | 1439 | 1164 |
| 343 | 20231124 | 131200 | 2024110276 | 1441 | 1440 | 1441 | 1440 | 210 |
| 344 | 20231124 | 131100 | 2023807874 | 1441 | 1437 | 1441 | 1437 | 732 |
| 345 | 20231124 | 131000 | 2022755882 | 1437 | 1441 | 1442 | 1437 | 12631 |
| 346 | 20231124 | 130900 | 2004573831 | 1441 | 1442 | 1443 | 1441 | 997 |
| 347 | 20231124 | 130800 | 2003136677 | 1442 | 1443 | 1443 | 1442 | 583 |
| 348 | 20231124 | 130700 | 2002295891 | 1444 | 1444 | 1444 | 1444 | 58 |
| 349 | 20231124 | 130600 | 2002212139 | 1445 | 1445 | 1445 | 1445 | 261 |
| 350 | 20231124 | 130500 | 2001834994 | 1441 | 1443 | 1443 | 1441 | 2910 |
| 351 | 20231124 | 130400 | 1997640984 | 1443 | 1446 | 1446 | 1443 | 2528 |
| 352 | 20231124 | 130300 | 1993985796 | 1446 | 1444 | 1446 | 1440 | 17650 |
| 353 | 20231124 | 130200 | 1968538848 | 1444 | 1443 | 1446 | 1443 | 2127 |
| 354 | 20231124 | 130100 | 1965466177 | 1443 | 1444 | 1444 | 1443 | 4450 |
| 355 | 20231124 | 130000 | 1959044327 | 1444 | 1445 | 1445 | 1444 | 909 |
| 356 | 20231124 | 125900 | 1957731528 | 1445 | 1446 | 1446 | 1443 | 3209 |
| 357 | 20231124 | 125800 | 1953095595 | 1447 | 1447 | 1447 | 1446 | 1130 |
| 358 | 20231124 | 125700 | 1951460585 | 1447 | 1448 | 1448 | 1447 | 3155 |
| 359 | 20231124 | 125600 | 1946894398 | 1448 | 1447 | 1450 | 1447 | 4778 |
| 360 | 20231124 | 125500 | 1939974184 | 1447 | 1449 | 1449 | 1444 | 14830 |
| 361 | 20231124 | 125400 | 1918513193 | 1450 | 1455 | 1455 | 1450 | 19111 |
| 362 | 20231124 | 125300 | 1890751122 | 1454 | 1454 | 1455 | 1454 | 4451 |
| 363 | 20231124 | 125200 | 1884276647 | 1454 | 1458 | 1458 | 1454 | 8261 |
| 364 | 20231124 | 125100 | 1872248942 | 1458 | 1461 | 1463 | 1458 | 19986 |
| 365 | 20231124 | 125000 | 1843069408 | 1459 | 1455 | 1465 | 1455 | 39520 |
| 366 | 20231124 | 124900 | 1785362300 | 1455 | 1458 | 1459 | 1455 | 8759 |
| 367 | 20231124 | 124800 | 1772596406 | 1459 | 1455 | 1459 | 1454 | 25853 |
| 368 | 20231124 | 124700 | 1734932522 | 1455 | 1459 | 1459 | 1454 | 9237 |
| 369 | 20231124 | 124600 | 1721466542 | 1459 | 1460 | 1460 | 1451 | 20379 |
| 370 | 20231124 | 124500 | 1691743975 | 1460 | 1451 | 1460 | 1450 | 16238 |
| 371 | 20231124 | 124400 | 1668091865 | 1450 | 1448 | 1460 | 1447 | 25053 |
| 372 | 20231124 | 124300 | 1631630050 | 1449 | 1455 | 1455 | 1449 | 12004 |
| 373 | 20231124 | 124200 | 1614216900 | 1452 | 1445 | 1456 | 1444 | 24735 |
| 374 | 20231124 | 124100 | 1578370014 | 1445 | 1441 | 1445 | 1441 | 30166 |
| 375 | 20231124 | 124000 | 1534851346 | 1441 | 1443 | 1443 | 1438 | 1168 |
| 376 | 20231124 | 123900 | 1533167672 | 1443 | 1437 | 1443 | 1437 | 27200 |
| 377 | 20231124 | 123800 | 1493942143 | 1437 | 1439 | 1440 | 1437 | 798 |
| 378 | 20231124 | 123700 | 1492793718 | 1439 | 1439 | 1439 | 1439 | 3 |
| 379 | 20231124 | 123600 | 1492789401 | 1437 | 1437 | 1437 | 1436 | 530 |
| 380 | 20231124 | 123500 | 1492028019 | 1441 | 1435 | 1441 | 1435 | 49659 |
| 381 | 20231124 | 123400 | 1420599147 | 1434 | 1434 | 1434 | 1434 | 0 |
| 382 | 20231124 | 123300 | 1420599147 | 1434 | 1435 | 1435 | 1434 | 2244 |
| 383 | 20231124 | 123200 | 1417379091 | 1435 | 1434 | 1435 | 1434 | 3700 |
| 384 | 20231124 | 123100 | 1412070596 | 1433 | 1433 | 1433 | 1433 | 0 |
| 385 | 20231124 | 123000 | 1412070596 | 1433 | 1433 | 1433 | 1431 | 2381 |
| 386 | 20231124 | 122900 | 1408660617 | 1431 | 1431 | 1431 | 1431 | 16 |
| 387 | 20231124 | 122800 | 1408637721 | 1431 | 1431 | 1431 | 1431 | 72 |
| 388 | 20231124 | 122700 | 1408534689 | 1431 | 1431 | 1431 | 1431 | 738 |
| 389 | 20231124 | 122600 | 1407478611 | 1431 | 1431 | 1431 | 1431 | 4 |
| 390 | 20231124 | 122500 | 1407472887 | 1431 | 1431 | 1431 | 1431 | 1447 |
| 391 | 20231124 | 122400 | 1405402230 | 1431 | 1431 | 1431 | 1431 | 0 |
| 392 | 20231124 | 122300 | 1405402230 | 1431 | 1430 | 1431 | 1430 | 1613 |
| 393 | 20231124 | 122200 | 1403095630 | 1430 | 1432 | 1432 | 1430 | 2949 |
| 394 | 20231124 | 122100 | 1398875388 | 1432 | 1435 | 1435 | 1432 | 49 |
| 395 | 20231124 | 122000 | 1398805217 | 1431 | 1433 | 1435 | 1431 | 3125 |
| 396 | 20231124 | 121900 | 1394329797 | 1432 | 1433 | 1433 | 1432 | 1201 |
| 397 | 20231124 | 121800 | 1392608837 | 1436 | 1434 | 1437 | 1432 | 7532 |
| 398 | 20231124 | 121700 | 1381795851 | 1434 | 1434 | 1434 | 1434 | 516 |
| 399 | 20231124 | 121600 | 1381055907 | 1435 | 1436 | 1436 | 1431 | 10065 |
| 400 | 20231124 | 121500 | 1366602728 | 1436 | 1436 | 1437 | 1436 | 4599 |
| 401 | 20231124 | 121400 | 1359998091 | 1436 | 1434 | 1436 | 1429 | 33 |
| 402 | 20231124 | 121300 | 1359950736 | 1427 | 1427 | 1427 | 1427 | 474 |
| 403 | 20231124 | 121200 | 1359274338 | 1438 | 1430 | 1438 | 1430 | 20000 |
| 404 | 20231124 | 121100 | 1330558836 | 1430 | 1430 | 1430 | 1430 | 1480 |
| 405 | 20231124 | 121000 | 1328442436 | 1430 | 1430 | 1430 | 1430 | 1206 |
| 406 | 20231124 | 120900 | 1326717856 | 1430 | 1431 | 1431 | 1430 | 1722 |
| 407 | 20231124 | 120800 | 1324255178 | 1431 | 1431 | 1433 | 1431 | 1700 |
| 408 | 20231124 | 120700 | 1321820478 | 1434 | 1434 | 1434 | 1434 | 708 |
| 409 | 20231124 | 120600 | 1320805206 | 1434 | 1426 | 1434 | 1425 | 7856 |
| 410 | 20231124 | 120500 | 1309592981 | 1426 | 1426 | 1426 | 1426 | 1037 |
| 411 | 20231124 | 120400 | 1308114219 | 1428 | 1429 | 1429 | 1428 | 30 |
| 412 | 20231124 | 120300 | 1308071369 | 1430 | 1430 | 1430 | 1430 | 459 |
| 413 | 20231124 | 120200 | 1307414999 | 1430 | 1433 | 1433 | 1430 | 2485 |
| 414 | 20231124 | 120100 | 1303854009 | 1433 | 1433 | 1434 | 1431 | 2282 |
| 415 | 20231124 | 120000 | 1300583594 | 1434 | 1433 | 1434 | 1433 | 709 |
| 416 | 20231124 | 115900 | 1299567595 | 1433 | 1431 | 1435 | 1431 | 3104 |
| 417 | 20231124 | 115800 | 1295118633 | 1432 | 1428 | 1432 | 1428 | 3467 |
| 418 | 20231124 | 115700 | 1290162187 | 1426 | 1426 | 1426 | 1426 | 820 |
| 419 | 20231124 | 115600 | 1288992867 | 1424 | 1423 | 1425 | 1423 | 360 |
| 420 | 20231124 | 115500 | 1288480293 | 1425 | 1431 | 1431 | 1425 | 869 |
| 421 | 20231124 | 115400 | 1287241082 | 1432 | 1432 | 1432 | 1432 | 481 |
| 422 | 20231124 | 115300 | 1286552290 | 1432 | 1433 | 1433 | 1426 | 3032 |
| 423 | 20231124 | 115200 | 1282209702 | 1433 | 1430 | 1433 | 1425 | 3206 |
| 424 | 20231124 | 115100 | 1277617476 | 1431 | 1428 | 1431 | 1428 | 27018 |
| 425 | 20231124 | 115000 | 1238984738 | 1428 | 1424 | 1428 | 1422 | 17108 |
| 426 | 20231124 | 114900 | 1214585271 | 1422 | 1420 | 1422 | 1420 | 729 |
| 427 | 20231124 | 114800 | 1213549683 | 1419 | 1419 | 1419 | 1419 | 550 |
| 428 | 20231124 | 114700 | 1212769233 | 1419 | 1420 | 1422 | 1419 | 2189 |
| 429 | 20231124 | 114600 | 1209657015 | 1419 | 1419 | 1419 | 1419 | 185 |
| 430 | 20231124 | 114500 | 1209394500 | 1420 | 1420 | 1420 | 1420 | 518 |
| 431 | 20231124 | 114400 | 1208658940 | 1420 | 1420 | 1420 | 1420 | 527 |
| 432 | 20231124 | 114300 | 1207910600 | 1419 | 1417 | 1419 | 1417 | 21541 |
| 433 | 20231124 | 114200 | 1177350194 | 1417 | 1416 | 1417 | 1416 | 267 |
| 434 | 20231124 | 114100 | 1176972056 | 1415 | 1415 | 1415 | 1415 | 0 |
| 435 | 20231124 | 114000 | 1176972056 | 1415 | 1415 | 1415 | 1415 | 0 |
| 436 | 20231124 | 113900 | 1176972056 | 1415 | 1415 | 1415 | 1415 | 200 |
| 437 | 20231124 | 113800 | 1176689056 | 1418 | 1418 | 1418 | 1418 | 0 |
| 438 | 20231124 | 113700 | 1176689056 | 1418 | 1418 | 1418 | 1418 | 877 |
| 439 | 20231124 | 113600 | 1175445470 | 1418 | 1415 | 1418 | 1415 | 5 |
| 440 | 20231124 | 113500 | 1175438392 | 1415 | 1415 | 1415 | 1415 | 75 |
| 441 | 20231124 | 113400 | 1175332267 | 1419 | 1419 | 1419 | 1419 | 0 |
| 442 | 20231124 | 113300 | 1175332267 | 1419 | 1416 | 1419 | 1415 | 3007 |
| 443 | 20231124 | 113200 | 1171066262 | 1415 | 1415 | 1415 | 1415 | 318 |
| 444 | 20231124 | 113100 | 1170616292 | 1415 | 1415 | 1415 | 1415 | 2 |
| 445 | 20231124 | 113000 | 1170613462 | 1414 | 1414 | 1414 | 1414 | 2401 |
| 446 | 20231124 | 112900 | 1167218448 | 1414 | 1415 | 1415 | 1413 | 6085 |
| 447 | 20231124 | 112800 | 1158614097 | 1413 | 1419 | 1419 | 1413 | 10779 |
| 448 | 20231124 | 112700 | 1143343124 | 1419 | 1419 | 1419 | 1419 | 1086 |
| 449 | 20231124 | 112600 | 1141802090 | 1419 | 1419 | 1419 | 1419 | 0 |
| 450 | 20231124 | 112500 | 1141802090 | 1419 | 1419 | 1419 | 1419 | 2 |
| 451 | 20231124 | 112400 | 1141799252 | 1419 | 1418 | 1419 | 1418 | 357 |
| 452 | 20231124 | 112300 | 1141292712 | 1418 | 1418 | 1418 | 1418 | 90 |
| 453 | 20231124 | 112200 | 1141165092 | 1418 | 1418 | 1418 | 1418 | 0 |
| 454 | 20231124 | 112100 | 1141165092 | 1418 | 1417 | 1418 | 1417 | 1614 |
| 455 | 20231124 | 112000 | 1138877054 | 1416 | 1416 | 1416 | 1416 | 109 |
| 456 | 20231124 | 111900 | 1138722710 | 1417 | 1416 | 1417 | 1416 | 1370 |
| 457 | 20231124 | 111800 | 1136782740 | 1416 | 1416 | 1416 | 1416 | 201 |
| 458 | 20231124 | 111700 | 1136498124 | 1417 | 1417 | 1417 | 1417 | 544 |
| 459 | 20231124 | 111600 | 1135727276 | 1417 | 1417 | 1417 | 1417 | 1 |
| 460 | 20231124 | 111500 | 1135725859 | 1413 | 1413 | 1413 | 1413 | 60 |
| 461 | 20231124 | 111400 | 1135641079 | 1413 | 1413 | 1413 | 1413 | 0 |
| 462 | 20231124 | 111300 | 1135641079 | 1413 | 1415 | 1415 | 1413 | 1264 |
| 463 | 20231124 | 111200 | 1133852843 | 1415 | 1417 | 1417 | 1415 | 2949 |
| 464 | 20231124 | 111100 | 1129677808 | 1418 | 1418 | 1418 | 1418 | 111 |
| 465 | 20231124 | 111000 | 1129520410 | 1418 | 1418 | 1418 | 1418 | 110 |
| 466 | 20231124 | 110900 | 1129364430 | 1418 | 1417 | 1418 | 1417 | 2000 |
| 467 | 20231124 | 110800 | 1126528790 | 1417 | 1417 | 1417 | 1417 | 312 |
| 468 | 20231124 | 110700 | 1126086686 | 1418 | 1418 | 1418 | 1418 | 1311 |
| 469 | 20231124 | 110600 | 1124227688 | 1418 | 1419 | 1420 | 1418 | 2677 |
| 470 | 20231124 | 110500 | 1120429455 | 1420 | 1420 | 1424 | 1420 | 803 |
| 471 | 20231124 | 110400 | 1119289183 | 1420 | 1419 | 1420 | 1419 | 54 |
| 472 | 20231124 | 110300 | 1119212547 | 1419 | 1420 | 1420 | 1419 | 1721 |
| 473 | 20231124 | 110200 | 1116770439 | 1420 | 1421 | 1428 | 1420 | 2159 |
| 474 | 20231124 | 110100 | 1113704297 | 1421 | 1428 | 1428 | 1421 | 828 |
| 475 | 20231124 | 110000 | 1112525783 | 1422 | 1429 | 1429 | 1422 | 3500 |
| 476 | 20231124 | 105900 | 1107527618 | 1429 | 1425 | 1429 | 1425 | 3181 |
| 477 | 20231124 | 105800 | 1102986116 | 1423 | 1428 | 1429 | 1423 | 1574 |
| 478 | 20231124 | 105700 | 1100739210 | 1428 | 1425 | 1428 | 1420 | 5250 |
| 479 | 20231124 | 105600 | 1093257680 | 1424 | 1421 | 1424 | 1420 | 3877 |
| 480 | 20231124 | 105500 | 1087744039 | 1421 | 1420 | 1421 | 1420 | 828 |
| 481 | 20231124 | 105400 | 1086567913 | 1420 | 1420 | 1420 | 1420 | 0 |
| 482 | 20231124 | 105300 | 1086567913 | 1420 | 1418 | 1420 | 1418 | 1252 |
| 483 | 20231124 | 105200 | 1084790798 | 1413 | 1415 | 1415 | 1413 | 6334 |
| 484 | 20231124 | 105100 | 1075829276 | 1415 | 1414 | 1415 | 1414 | 2065 |
| 485 | 20231124 | 105000 | 1072908893 | 1415 | 1415 | 1416 | 1415 | 2017 |
| 486 | 20231124 | 104900 | 1070054837 | 1415 | 1416 | 1416 | 1415 | 506 |
| 487 | 20231124 | 104800 | 1069338591 | 1417 | 1419 | 1419 | 1417 | 6439 |
| 488 | 20231124 | 104700 | 1060211506 | 1420 | 1421 | 1421 | 1420 | 2085 |
| 489 | 20231124 | 104600 | 1057249122 | 1422 | 1422 | 1422 | 1422 | 0 |
| 490 | 20231124 | 104500 | 1057249122 | 1422 | 1422 | 1422 | 1422 | 0 |
| 491 | 20231124 | 104400 | 1057249122 | 1422 | 1418 | 1422 | 1417 | 1560 |
| 492 | 20231124 | 104300 | 1055037225 | 1420 | 1420 | 1420 | 1420 | 800 |
| 493 | 20231124 | 104200 | 1053901225 | 1420 | 1419 | 1422 | 1418 | 3502 |
| 494 | 20231124 | 104100 | 1048934671 | 1418 | 1419 | 1419 | 1418 | 1000 |
| 495 | 20231124 | 104000 | 1047516552 | 1423 | 1421 | 1423 | 1418 | 125 |
| 496 | 20231124 | 103900 | 1047339208 | 1423 | 1425 | 1425 | 1423 | 2224 |
| 497 | 20231124 | 103800 | 1044174450 | 1425 | 1426 | 1426 | 1425 | 925 |
| 498 | 20231124 | 103700 | 1042856310 | 1426 | 1426 | 1426 | 1426 | 2091 |
| 499 | 20231124 | 103600 | 1039874544 | 1426 | 1423 | 1426 | 1423 | 898 |
| 500 | 20231124 | 103500 | 1038595142 | 1423 | 1426 | 1428 | 1422 | 4424 |
| 501 | 20231124 | 103400 | 1032299955 | 1428 | 1420 | 1428 | 1420 | 8771 |
| 502 | 20231124 | 103300 | 1019789354 | 1420 | 1415 | 1421 | 1415 | 11398 |
| 503 | 20231124 | 103200 | 1003627113 | 1412 | 1415 | 1415 | 1412 | 5381 |
| 504 | 20231124 | 103100 | 996013118 | 1415 | 1416 | 1416 | 1414 | 5066 |
| 505 | 20231124 | 103000 | 988845156 | 1413 | 1413 | 1416 | 1413 | 5798 |
| 506 | 20231124 | 102900 | 980641865 | 1413 | 1412 | 1413 | 1412 | 2004 |
| 507 | 20231124 | 102800 | 977810263 | 1412 | 1411 | 1412 | 1411 | 715 |
| 508 | 20231124 | 102700 | 976800957 | 1412 | 1411 | 1412 | 1411 | 3001 |
| 509 | 20231124 | 102600 | 972565377 | 1411 | 1405 | 1411 | 1405 | 5866 |
| 510 | 20231124 | 102500 | 964299817 | 1404 | 1404 | 1404 | 1404 | 0 |
| 511 | 20231124 | 102400 | 964299817 | 1404 | 1412 | 1412 | 1404 | 799 |
| 512 | 20231124 | 102300 | 963172349 | 1412 | 1411 | 1412 | 1411 | 860 |
| 513 | 20231124 | 102200 | 961958888 | 1404 | 1403 | 1412 | 1403 | 8186 |
| 514 | 20231124 | 102100 | 950457454 | 1402 | 1411 | 1411 | 1402 | 1625 |
| 515 | 20231124 | 102000 | 948170552 | 1411 | 1411 | 1411 | 1411 | 109 |
| 516 | 20231124 | 101900 | 948016753 | 1411 | 1412 | 1412 | 1411 | 329 |
| 517 | 20231124 | 101800 | 947552210 | 1411 | 1411 | 1411 | 1411 | 555 |
| 518 | 20231124 | 101700 | 946769105 | 1412 | 1403 | 1412 | 1403 | 43620 |
| 519 | 20231124 | 101600 | 885322462 | 1397 | 1398 | 1398 | 1397 | 933 |
| 520 | 20231124 | 101500 | 884019037 | 1403 | 1403 | 1403 | 1403 | 1 |
| 521 | 20231124 | 101400 | 884017634 | 1403 | 1396 | 1403 | 1396 | 2710 |
| 522 | 20231124 | 101300 | 880234467 | 1396 | 1403 | 1403 | 1396 | 201 |
| 523 | 20231124 | 101200 | 879953864 | 1395 | 1395 | 1395 | 1395 | 0 |
| 524 | 20231124 | 101100 | 879953864 | 1395 | 1395 | 1395 | 1395 | 100 |
| 525 | 20231124 | 101000 | 879814364 | 1395 | 1399 | 1399 | 1395 | 5050 |
| 526 | 20231124 | 100900 | 872766758 | 1395 | 1400 | 1400 | 1395 | 919 |
| 527 | 20231124 | 100800 | 871483798 | 1400 | 1399 | 1400 | 1399 | 60 |
| 528 | 20231124 | 100700 | 871399799 | 1399 | 1397 | 1399 | 1394 | 4918 |
| 529 | 20231124 | 100600 | 864538016 | 1399 | 1399 | 1399 | 1399 | 1 |
| 530 | 20231124 | 100500 | 864536617 | 1399 | 1397 | 1399 | 1397 | 39 |
| 531 | 20231124 | 100400 | 864482060 | 1397 | 1394 | 1399 | 1394 | 5758 |
| 532 | 20231124 | 100300 | 856455041 | 1394 | 1394 | 1395 | 1394 | 5596 |
| 533 | 20231124 | 100200 | 848651217 | 1394 | 1394 | 1394 | 1394 | 0 |
| 534 | 20231124 | 100100 | 848651217 | 1394 | 1395 | 1395 | 1394 | 11780 |
| 535 | 20231124 | 100000 | 832224121 | 1395 | 1401 | 1401 | 1395 | 15048 |
| 536 | 20231124 | 095900 | 811200365 | 1404 | 1404 | 1404 | 1404 | 29 |
| 537 | 20231124 | 095800 | 811159649 | 1404 | 1404 | 1404 | 1404 | 33 |
| 538 | 20231124 | 095700 | 811113317 | 1404 | 1404 | 1406 | 1402 | 5077 |
| 539 | 20231124 | 095600 | 803980771 | 1404 | 1404 | 1406 | 1404 | 110 |
| 540 | 20231124 | 095500 | 803826191 | 1407 | 1407 | 1407 | 1407 | 3282 |
| 541 | 20231124 | 095400 | 799208417 | 1407 | 1407 | 1408 | 1407 | 1140 |
| 542 | 20231124 | 095300 | 797604122 | 1401 | 1404 | 1407 | 1401 | 7446 |
| 543 | 20231124 | 095200 | 787136900 | 1399 | 1398 | 1404 | 1395 | 13695 |
| 544 | 20231124 | 095100 | 767927317 | 1399 | 1394 | 1400 | 1394 | 3003 |
| 545 | 20231124 | 095000 | 763730291 | 1394 | 1399 | 1399 | 1393 | 2179 |
| 546 | 20231124 | 094900 | 760692725 | 1399 | 1392 | 1399 | 1392 | 2037 |
| 547 | 20231124 | 094800 | 757854744 | 1391 | 1387 | 1391 | 1387 | 1406 |
| 548 | 20231124 | 094700 | 755900679 | 1387 | 1386 | 1387 | 1385 | 2410 |
| 549 | 20231124 | 094600 | 752559746 | 1386 | 1382 | 1386 | 1382 | 998 |
| 550 | 20231124 | 094500 | 751177880 | 1381 | 1387 | 1391 | 1381 | 12421 |
| 551 | 20231124 | 094400 | 733973608 | 1392 | 1388 | 1392 | 1385 | 4581 |
| 552 | 20231124 | 094300 | 727615545 | 1387 | 1389 | 1390 | 1387 | 4056 |
| 553 | 20231124 | 094200 | 721982443 | 1389 | 1384 | 1389 | 1384 | 3457 |
| 554 | 20231124 | 094100 | 717190586 | 1386 | 1387 | 1389 | 1381 | 18987 |
| 555 | 20231124 | 094000 | 690929160 | 1390 | 1387 | 1394 | 1381 | 10852 |
| 556 | 20231124 | 093900 | 675879375 | 1387 | 1400 | 1400 | 1380 | 76277 |
| 557 | 20231124 | 093800 | 569895772 | 1403 | 1398 | 1405 | 1398 | 1420 |
| 558 | 20231124 | 093700 | 567904578 | 1405 | 1401 | 1407 | 1398 | 8735 |
| 559 | 20231124 | 093600 | 555686540 | 1400 | 1407 | 1407 | 1396 | 60292 |
| 560 | 20231124 | 093500 | 471260780 | 1407 | 1406 | 1408 | 1404 | 14765 |
| 561 | 20231124 | 093400 | 450482330 | 1407 | 1409 | 1410 | 1406 | 13910 |
| 562 | 20231124 | 093300 | 430895660 | 1409 | 1410 | 1410 | 1408 | 7746 |
| 563 | 20231124 | 093200 | 419982336 | 1410 | 1408 | 1410 | 1408 | 2110 |
| 564 | 20231124 | 093100 | 417010508 | 1408 | 1406 | 1408 | 1404 | 2905 |
| 565 | 20231124 | 093000 | 412926044 | 1406 | 1405 | 1409 | 1405 | 3010 |
| 566 | 20231124 | 092900 | 408691988 | 1404 | 1403 | 1404 | 1402 | 6066 |
| 567 | 20231124 | 092800 | 400182492 | 1402 | 1408 | 1408 | 1402 | 19958 |
| 568 | 20231124 | 092700 | 372143784 | 1409 | 1406 | 1409 | 1406 | 4415 |
| 569 | 20231124 | 092600 | 365932929 | 1406 | 1410 | 1410 | 1406 | 10806 |
| 570 | 20231124 | 092500 | 350722326 | 1410 | 1408 | 1410 | 1408 | 2366 |
| 571 | 20231124 | 092400 | 347388681 | 1409 | 1408 | 1410 | 1408 | 1578 |
| 572 | 20231124 | 092300 | 345165834 | 1411 | 1417 | 1417 | 1408 | 26373 |
| 573 | 20231124 | 092200 | 307915219 | 1415 | 1415 | 1420 | 1415 | 1168 |
| 574 | 20231124 | 092100 | 306260701 | 1415 | 1418 | 1424 | 1413 | 21025 |
| 575 | 20231124 | 092000 | 276491794 | 1418 | 1426 | 1430 | 1418 | 24382 |
| 576 | 20231124 | 091900 | 241828234 | 1430 | 1429 | 1430 | 1426 | 15776 |
| 577 | 20231124 | 091800 | 219277303 | 1429 | 1425 | 1429 | 1425 | 3965 |
| 578 | 20231124 | 091700 | 213616854 | 1425 | 1423 | 1428 | 1423 | 7880 |
| 579 | 20231124 | 091600 | 202378825 | 1422 | 1422 | 1423 | 1419 | 13399 |
| 580 | 20231124 | 091500 | 183330111 | 1423 | 1427 | 1427 | 1418 | 17490 |
| 581 | 20231124 | 091400 | 158459208 | 1428 | 1428 | 1429 | 1424 | 8403 |
| 582 | 20231124 | 091300 | 146485320 | 1429 | 1421 | 1429 | 1420 | 6263 |
| 583 | 20231124 | 091200 | 137567805 | 1422 | 1419 | 1424 | 1419 | 4114 |
| 584 | 20231124 | 091100 | 131723764 | 1420 | 1412 | 1420 | 1411 | 7592 |
| 585 | 20231124 | 091000 | 120967004 | 1411 | 1411 | 1412 | 1411 | 1130 |
| 586 | 20231124 | 090900 | 119371486 | 1412 | 1411 | 1412 | 1411 | 3222 |
| 587 | 20231124 | 090800 | 114824742 | 1411 | 1411 | 1411 | 1408 | 5397 |
| 588 | 20231124 | 090700 | 107219492 | 1411 | 1410 | 1411 | 1410 | 2172 |
| 589 | 20231124 | 090600 | 104155971 | 1411 | 1411 | 1412 | 1407 | 5899 |
| 590 | 20231124 | 090500 | 95851656 | 1411 | 1407 | 1412 | 1407 | 3113 |
| 591 | 20231124 | 090400 | 91456273 | 1412 | 1412 | 1412 | 1412 | 249 |
| 592 | 20231124 | 090300 | 91104685 | 1414 | 1406 | 1415 | 1406 | 8185 |
| 593 | 20231124 | 090200 | 79523271 | 1405 | 1410 | 1415 | 1405 | 13855 |
| 594 | 20231124 | 090100 | 59986105 | 1415 | 1407 | 1415 | 1401 | 25944 |
| 595 | 20231124 | 090000 | 23520829 | 1407 | 1407 | 1415 | 1406 | 16711 |