33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 3 | 20231129 | 202500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 4 | 20231129 | 202400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 5 | 20231129 | 202300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 6 | 20231129 | 202200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 7 | 20231129 | 202100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 8 | 20231129 | 202000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 9 | 20231129 | 201900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 10 | 20231129 | 201800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 11 | 20231129 | 201700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 12 | 20231129 | 201600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 13 | 20231129 | 201500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 14 | 20231129 | 201400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 15 | 20231129 | 201300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 16 | 20231129 | 201200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 17 | 20231129 | 201100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 18 | 20231129 | 201000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 19 | 20231129 | 200900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 20 | 20231129 | 200800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 21 | 20231129 | 200700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 22 | 20231129 | 200600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 23 | 20231129 | 200500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 24 | 20231129 | 200400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 25 | 20231129 | 200300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 26 | 20231129 | 200200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 27 | 20231129 | 200100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 28 | 20231129 | 200000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 29 | 20231129 | 195900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 30 | 20231129 | 195800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 31 | 20231129 | 195700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 32 | 20231129 | 195600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 33 | 20231129 | 195500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 34 | 20231129 | 195400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 35 | 20231129 | 195300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 36 | 20231129 | 195200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 37 | 20231129 | 195100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 38 | 20231129 | 195000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 39 | 20231129 | 194900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 40 | 20231129 | 194800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 41 | 20231129 | 194700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 42 | 20231129 | 194600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 43 | 20231129 | 194500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 44 | 20231129 | 194400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 45 | 20231129 | 194300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 46 | 20231129 | 194200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 47 | 20231129 | 194100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 48 | 20231129 | 194000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 49 | 20231129 | 193900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 50 | 20231129 | 193800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 51 | 20231129 | 193700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 52 | 20231129 | 193600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 53 | 20231129 | 193500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 54 | 20231129 | 193400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 55 | 20231129 | 193300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 56 | 20231129 | 193200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 57 | 20231129 | 193100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 58 | 20231129 | 193000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 59 | 20231129 | 192900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 60 | 20231129 | 192800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 61 | 20231129 | 192700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 62 | 20231129 | 192600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 63 | 20231129 | 192500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 64 | 20231129 | 192400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 65 | 20231129 | 192300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 66 | 20231129 | 192200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 67 | 20231129 | 192100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 68 | 20231129 | 192000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 69 | 20231129 | 191900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 70 | 20231129 | 191800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 71 | 20231129 | 191700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 72 | 20231129 | 191600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 73 | 20231129 | 191500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 74 | 20231129 | 191400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 75 | 20231129 | 191300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 76 | 20231129 | 191200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 77 | 20231129 | 191100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 78 | 20231129 | 191000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 79 | 20231129 | 190900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 80 | 20231129 | 190800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 81 | 20231129 | 190700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 82 | 20231129 | 190600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 83 | 20231129 | 190500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 84 | 20231129 | 190400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 85 | 20231129 | 190300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 86 | 20231129 | 190200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 87 | 20231129 | 190100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 88 | 20231129 | 190000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 89 | 20231129 | 185900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 90 | 20231129 | 185800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 91 | 20231129 | 185700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 92 | 20231129 | 185600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 93 | 20231129 | 185500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 94 | 20231129 | 185400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 95 | 20231129 | 185300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 96 | 20231129 | 185200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 97 | 20231129 | 185100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 98 | 20231129 | 185000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 99 | 20231129 | 184900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 100 | 20231129 | 184800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 101 | 20231129 | 184700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 102 | 20231129 | 184600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 103 | 20231129 | 184500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 104 | 20231129 | 184400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 105 | 20231129 | 184300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 106 | 20231129 | 184200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 107 | 20231129 | 184100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 108 | 20231129 | 184000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 109 | 20231129 | 183900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 110 | 20231129 | 183800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 111 | 20231129 | 183700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 112 | 20231129 | 183600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 113 | 20231129 | 183500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 114 | 20231129 | 183400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 115 | 20231129 | 183300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 116 | 20231129 | 183200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 117 | 20231129 | 183100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 118 | 20231129 | 183000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 119 | 20231129 | 182900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 120 | 20231129 | 182800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 121 | 20231129 | 182700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 122 | 20231129 | 182600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 123 | 20231129 | 182500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 124 | 20231129 | 182400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 125 | 20231129 | 182300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 126 | 20231129 | 182200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 127 | 20231129 | 182100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 128 | 20231129 | 182000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 129 | 20231129 | 181900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 130 | 20231129 | 181800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 131 | 20231129 | 181700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 132 | 20231129 | 181600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 133 | 20231129 | 181500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 134 | 20231129 | 181400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 135 | 20231129 | 181300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 136 | 20231129 | 181200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 137 | 20231129 | 181100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 138 | 20231129 | 181000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 139 | 20231129 | 180900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 140 | 20231129 | 180800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 141 | 20231129 | 180700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 142 | 20231129 | 180600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 143 | 20231129 | 180500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 144 | 20231129 | 180400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 145 | 20231129 | 180300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 146 | 20231129 | 180200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 147 | 20231129 | 180100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 148 | 20231129 | 180000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 149 | 20231129 | 175900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 150 | 20231129 | 175800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 151 | 20231129 | 175700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 152 | 20231129 | 175600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 153 | 20231129 | 175500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 154 | 20231129 | 175400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 155 | 20231129 | 175300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 156 | 20231129 | 175200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 157 | 20231129 | 175100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 158 | 20231129 | 175000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 159 | 20231129 | 174900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 160 | 20231129 | 174800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 161 | 20231129 | 174700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 162 | 20231129 | 174600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 163 | 20231129 | 174500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 164 | 20231129 | 174400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 165 | 20231129 | 174300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 166 | 20231129 | 174200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 167 | 20231129 | 174100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 168 | 20231129 | 174000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 169 | 20231129 | 173900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 170 | 20231129 | 173800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 171 | 20231129 | 173700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 172 | 20231129 | 173600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 173 | 20231129 | 173500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 174 | 20231129 | 173400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 175 | 20231129 | 173300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 176 | 20231129 | 173200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 177 | 20231129 | 173100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 178 | 20231129 | 173000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 179 | 20231129 | 172900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 180 | 20231129 | 172800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 181 | 20231129 | 172700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 182 | 20231129 | 172600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 183 | 20231129 | 172500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 184 | 20231129 | 172400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 185 | 20231129 | 172300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 186 | 20231129 | 172200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 187 | 20231129 | 172100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 188 | 20231129 | 172000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 189 | 20231129 | 171900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 190 | 20231129 | 171800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 191 | 20231129 | 171700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 192 | 20231129 | 171600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 193 | 20231129 | 171500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 194 | 20231129 | 171400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 195 | 20231129 | 171300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 196 | 20231129 | 171200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 197 | 20231129 | 171100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 198 | 20231129 | 171000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 199 | 20231129 | 170900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 200 | 20231129 | 170800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 201 | 20231129 | 170700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 202 | 20231129 | 170600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 203 | 20231129 | 170500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 204 | 20231129 | 170400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 205 | 20231129 | 170300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 206 | 20231129 | 170200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 207 | 20231129 | 170100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 208 | 20231129 | 170000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 209 | 20231129 | 165900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 210 | 20231129 | 165800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 211 | 20231129 | 165700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 212 | 20231129 | 165600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 213 | 20231129 | 165500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 214 | 20231129 | 165400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 215 | 20231129 | 165300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 216 | 20231129 | 165200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 217 | 20231129 | 165100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 218 | 20231129 | 165000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 219 | 20231129 | 164900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 220 | 20231129 | 164800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 221 | 20231129 | 164700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 222 | 20231129 | 164600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 223 | 20231129 | 164500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 224 | 20231129 | 164400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 225 | 20231129 | 164300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 226 | 20231129 | 164200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 227 | 20231129 | 164100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 228 | 20231129 | 164000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 229 | 20231129 | 163900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 230 | 20231129 | 163800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 231 | 20231129 | 163700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 232 | 20231129 | 163600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 233 | 20231129 | 163500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 234 | 20231129 | 163400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 235 | 20231129 | 163300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 236 | 20231129 | 163200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 237 | 20231129 | 163100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 238 | 20231129 | 163000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 239 | 20231129 | 162900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 240 | 20231129 | 162800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 241 | 20231129 | 162700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 242 | 20231129 | 162600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 243 | 20231129 | 162500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 244 | 20231129 | 162400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 245 | 20231129 | 162300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 246 | 20231129 | 162200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 247 | 20231129 | 162100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 248 | 20231129 | 162000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 249 | 20231129 | 161900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 250 | 20231129 | 161800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 251 | 20231129 | 161700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 252 | 20231129 | 161600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 253 | 20231129 | 161500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 254 | 20231129 | 161400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 255 | 20231129 | 161300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 256 | 20231129 | 161200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 257 | 20231129 | 161100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 258 | 20231129 | 161000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 259 | 20231129 | 160900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 260 | 20231129 | 160800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 261 | 20231129 | 160700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 262 | 20231129 | 160600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 263 | 20231129 | 160500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 264 | 20231129 | 160400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 265 | 20231129 | 160300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 266 | 20231129 | 160200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 267 | 20231129 | 160100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 268 | 20231129 | 160000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 269 | 20231129 | 155900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 270 | 20231129 | 155800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 271 | 20231129 | 155700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 272 | 20231129 | 155600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 273 | 20231129 | 155500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 274 | 20231129 | 155400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 275 | 20231129 | 155300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 276 | 20231129 | 155200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 277 | 20231129 | 155100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 278 | 20231129 | 155000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 279 | 20231129 | 154900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 280 | 20231129 | 154800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 281 | 20231129 | 154700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 282 | 20231129 | 154600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 283 | 20231129 | 154500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 284 | 20231129 | 154400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 285 | 20231129 | 154300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 286 | 20231129 | 154200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 287 | 20231129 | 154100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 288 | 20231129 | 154000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 289 | 20231129 | 153900 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 290 | 20231129 | 153800 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 291 | 20231129 | 153700 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 292 | 20231129 | 153600 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 293 | 20231129 | 153500 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 294 | 20231129 | 153400 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 295 | 20231129 | 153300 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 296 | 20231129 | 153200 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 297 | 20231129 | 153100 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 0 |
| 298 | 20231129 | 153000 | 4809046869 | 1528 | 1528 | 1528 | 1528 | 11734 |
| 299 | 20231129 | 152900 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 300 | 20231129 | 152800 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 301 | 20231129 | 152700 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 302 | 20231129 | 152600 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 303 | 20231129 | 152500 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 304 | 20231129 | 152400 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 305 | 20231129 | 152300 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 306 | 20231129 | 152200 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 307 | 20231129 | 152100 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 308 | 20231129 | 152000 | 4791117317 | 1521 | 1521 | 1521 | 1521 | 0 |
| 309 | 20231129 | 151900 | 4791117317 | 1521 | 1522 | 1525 | 1520 | 5386 |
| 310 | 20231129 | 151800 | 4782923086 | 1525 | 1522 | 1525 | 1521 | 2091 |
| 311 | 20231129 | 151700 | 4779739388 | 1525 | 1528 | 1528 | 1522 | 7 |
| 312 | 20231129 | 151600 | 4779728713 | 1521 | 1525 | 1529 | 1521 | 1656 |
| 313 | 20231129 | 151500 | 4777204002 | 1529 | 1527 | 1530 | 1525 | 333 |
| 314 | 20231129 | 151400 | 4776696152 | 1525 | 1528 | 1531 | 1525 | 1187 |
| 315 | 20231129 | 151300 | 4774883143 | 1531 | 1531 | 1531 | 1528 | 8 |
| 316 | 20231129 | 151200 | 4774870904 | 1528 | 1532 | 1533 | 1528 | 2272 |
| 317 | 20231129 | 151100 | 4771392178 | 1532 | 1530 | 1533 | 1530 | 4369 |
| 318 | 20231129 | 151000 | 4764702299 | 1530 | 1528 | 1530 | 1528 | 4683 |
| 319 | 20231129 | 150900 | 4757538615 | 1528 | 1531 | 1531 | 1527 | 17 |
| 320 | 20231129 | 150800 | 4757512647 | 1527 | 1527 | 1531 | 1527 | 5565 |
| 321 | 20231129 | 150700 | 4749000296 | 1527 | 1527 | 1528 | 1522 | 189 |
| 322 | 20231129 | 150600 | 4748711697 | 1527 | 1524 | 1528 | 1521 | 3361 |
| 323 | 20231129 | 150500 | 4743592645 | 1521 | 1517 | 1522 | 1517 | 5700 |
| 324 | 20231129 | 150400 | 4734922763 | 1517 | 1518 | 1518 | 1517 | 10 |
| 325 | 20231129 | 150300 | 4734907592 | 1518 | 1518 | 1518 | 1518 | 931 |
| 326 | 20231129 | 150200 | 4733494334 | 1521 | 1520 | 1521 | 1518 | 143 |
| 327 | 20231129 | 150100 | 4733276983 | 1518 | 1518 | 1518 | 1518 | 378 |
| 328 | 20231129 | 150000 | 4732703179 | 1516 | 1516 | 1516 | 1516 | 100 |
| 329 | 20231129 | 145900 | 4732551579 | 1516 | 1518 | 1518 | 1516 | 5684 |
| 330 | 20231129 | 145800 | 4723932275 | 1518 | 1519 | 1519 | 1518 | 101 |
| 331 | 20231129 | 145700 | 4723778916 | 1519 | 1521 | 1521 | 1519 | 244 |
| 332 | 20231129 | 145600 | 4723407977 | 1521 | 1519 | 1521 | 1519 | 404 |
| 333 | 20231129 | 145500 | 4722794232 | 1519 | 1519 | 1523 | 1519 | 8106 |
| 334 | 20231129 | 145400 | 4710477564 | 1523 | 1522 | 1523 | 1518 | 2451 |
| 335 | 20231129 | 145300 | 4706749727 | 1523 | 1524 | 1524 | 1522 | 1366 |
| 336 | 20231129 | 145200 | 4704669525 | 1524 | 1527 | 1528 | 1524 | 4106 |
| 337 | 20231129 | 145100 | 4698409701 | 1527 | 1530 | 1530 | 1526 | 4819 |
| 338 | 20231129 | 145000 | 4691045226 | 1525 | 1528 | 1529 | 1525 | 3340 |
| 339 | 20231129 | 144900 | 4685944019 | 1528 | 1527 | 1528 | 1525 | 677 |
| 340 | 20231129 | 144800 | 4684910918 | 1523 | 1524 | 1524 | 1523 | 82 |
| 341 | 20231129 | 144700 | 4684785952 | 1525 | 1525 | 1525 | 1523 | 1379 |
| 342 | 20231129 | 144600 | 4682684179 | 1524 | 1524 | 1524 | 1524 | 270 |
| 343 | 20231129 | 144500 | 4682272699 | 1530 | 1530 | 1530 | 1530 | 0 |
| 344 | 20231129 | 144400 | 4682272699 | 1530 | 1524 | 1530 | 1523 | 570 |
| 345 | 20231129 | 144300 | 4681404011 | 1531 | 1524 | 1531 | 1523 | 11077 |
| 346 | 20231129 | 144200 | 4664531871 | 1524 | 1525 | 1525 | 1524 | 771 |
| 347 | 20231129 | 144100 | 4663356511 | 1525 | 1533 | 1533 | 1524 | 3573 |
| 348 | 20231129 | 144000 | 4657909484 | 1533 | 1528 | 1534 | 1526 | 3910 |
| 349 | 20231129 | 143900 | 4651919895 | 1531 | 1531 | 1532 | 1526 | 3999 |
| 350 | 20231129 | 143800 | 4645797271 | 1532 | 1531 | 1532 | 1526 | 2006 |
| 351 | 20231129 | 143700 | 4642732519 | 1532 | 1534 | 1535 | 1531 | 1298 |
| 352 | 20231129 | 143600 | 4640743912 | 1530 | 1535 | 1537 | 1530 | 1637 |
| 353 | 20231129 | 143500 | 4638234315 | 1535 | 1531 | 1535 | 1529 | 6581 |
| 354 | 20231129 | 143400 | 4628153333 | 1531 | 1530 | 1531 | 1530 | 2731 |
| 355 | 20231129 | 143300 | 4623974413 | 1531 | 1532 | 1533 | 1529 | 6056 |
| 356 | 20231129 | 143200 | 4614705219 | 1529 | 1528 | 1533 | 1528 | 20472 |
| 357 | 20231129 | 143100 | 4583389299 | 1528 | 1524 | 1529 | 1523 | 4085 |
| 358 | 20231129 | 143000 | 4577153046 | 1524 | 1523 | 1524 | 1523 | 246 |
| 359 | 20231129 | 142900 | 4576778385 | 1524 | 1524 | 1525 | 1522 | 3469 |
| 360 | 20231129 | 142800 | 4571493004 | 1525 | 1525 | 1525 | 1524 | 2225 |
| 361 | 20231129 | 142700 | 4568099909 | 1527 | 1525 | 1527 | 1525 | 2006 |
| 362 | 20231129 | 142600 | 4565038605 | 1525 | 1524 | 1525 | 1524 | 3155 |
| 363 | 20231129 | 142500 | 4560229974 | 1524 | 1525 | 1525 | 1522 | 3065 |
| 364 | 20231129 | 142400 | 4555558236 | 1527 | 1521 | 1529 | 1521 | 24293 |
| 365 | 20231129 | 142300 | 4518531099 | 1521 | 1521 | 1521 | 1518 | 344 |
| 366 | 20231129 | 142200 | 4518008577 | 1521 | 1522 | 1522 | 1521 | 309 |
| 367 | 20231129 | 142100 | 4517538578 | 1522 | 1518 | 1524 | 1516 | 9787 |
| 368 | 20231129 | 142000 | 4502660546 | 1518 | 1519 | 1519 | 1517 | 2456 |
| 369 | 20231129 | 141900 | 4498934280 | 1517 | 1519 | 1520 | 1517 | 1490 |
| 370 | 20231129 | 141800 | 4496671012 | 1517 | 1512 | 1519 | 1512 | 5088 |
| 371 | 20231129 | 141700 | 4488954903 | 1512 | 1515 | 1516 | 1512 | 1547 |
| 372 | 20231129 | 141600 | 4486613933 | 1517 | 1513 | 1517 | 1513 | 1894 |
| 373 | 20231129 | 141500 | 4483742849 | 1516 | 1514 | 1516 | 1514 | 613 |
| 374 | 20231129 | 141400 | 4482814565 | 1514 | 1513 | 1517 | 1511 | 1481 |
| 375 | 20231129 | 141300 | 4480574661 | 1518 | 1515 | 1518 | 1512 | 4519 |
| 376 | 20231129 | 141200 | 4473736280 | 1518 | 1515 | 1518 | 1513 | 6072 |
| 377 | 20231129 | 141100 | 4464541723 | 1515 | 1518 | 1518 | 1515 | 2082 |
| 378 | 20231129 | 141000 | 4461386224 | 1516 | 1516 | 1520 | 1516 | 1408 |
| 379 | 20231129 | 140900 | 4459248632 | 1515 | 1519 | 1519 | 1515 | 5915 |
| 380 | 20231129 | 140800 | 4450278673 | 1519 | 1516 | 1522 | 1516 | 19870 |
| 381 | 20231129 | 140700 | 4420080246 | 1517 | 1513 | 1517 | 1513 | 7144 |
| 382 | 20231129 | 140600 | 4409255763 | 1514 | 1513 | 1516 | 1503 | 6829 |
| 383 | 20231129 | 140500 | 4398929641 | 1515 | 1505 | 1515 | 1499 | 25506 |
| 384 | 20231129 | 140400 | 4360508080 | 1498 | 1503 | 1504 | 1496 | 23282 |
| 385 | 20231129 | 140300 | 4325605005 | 1504 | 1502 | 1505 | 1502 | 10240 |
| 386 | 20231129 | 140200 | 4310216122 | 1505 | 1502 | 1507 | 1501 | 7305 |
| 387 | 20231129 | 140100 | 4299227261 | 1502 | 1504 | 1508 | 1495 | 52099 |
| 388 | 20231129 | 140000 | 4221060373 | 1503 | 1500 | 1510 | 1498 | 50028 |
| 389 | 20231129 | 135900 | 4145937065 | 1500 | 1519 | 1520 | 1500 | 67178 |
| 390 | 20231129 | 135800 | 4044653414 | 1519 | 1514 | 1520 | 1512 | 21094 |
| 391 | 20231129 | 135700 | 4012695550 | 1514 | 1513 | 1519 | 1505 | 82956 |
| 392 | 20231129 | 135600 | 3887285637 | 1513 | 1522 | 1533 | 1512 | 113327 |
| 393 | 20231129 | 135500 | 3714803352 | 1522 | 1522 | 1522 | 1522 | 0 |
| 394 | 20231129 | 135400 | 3714803352 | 1522 | 1522 | 1522 | 1522 | 0 |
| 395 | 20231129 | 135300 | 3714803352 | 1522 | 1546 | 1549 | 1522 | 144017 |
| 396 | 20231129 | 135200 | 3494483785 | 1546 | 1534 | 1549 | 1530 | 54522 |
| 397 | 20231129 | 135100 | 3410475848 | 1531 | 1540 | 1569 | 1531 | 141700 |
| 398 | 20231129 | 135000 | 3192029505 | 1545 | 1590 | 1595 | 1529 | 300443 |
| 399 | 20231129 | 134900 | 2727023593 | 1592 | 1675 | 1740 | 1573 | 597408 |
| 400 | 20231129 | 134800 | 1733063305 | 1684 | 1690 | 1697 | 1633 | 410031 |
| 401 | 20231129 | 134700 | 1047476260 | 1633 | 1633 | 1633 | 1633 | 0 |
| 402 | 20231129 | 134600 | 1047476260 | 1633 | 1598 | 1633 | 1556 | 189063 |
| 403 | 20231129 | 134500 | 744152441 | 1600 | 1570 | 1600 | 1570 | 61040 |
| 404 | 20231129 | 134400 | 647371176 | 1574 | 1550 | 1574 | 1550 | 24663 |
| 405 | 20231129 | 134300 | 608883304 | 1550 | 1548 | 1550 | 1548 | 52 |
| 406 | 20231129 | 134200 | 608802806 | 1548 | 1549 | 1549 | 1548 | 3000 |
| 407 | 20231129 | 134100 | 604158714 | 1550 | 1551 | 1551 | 1550 | 109 |
| 408 | 20231129 | 134000 | 603989760 | 1553 | 1554 | 1554 | 1553 | 193 |
| 409 | 20231129 | 133900 | 603689931 | 1554 | 1554 | 1555 | 1550 | 3912 |
| 410 | 20231129 | 133800 | 597620686 | 1552 | 1551 | 1552 | 1550 | 5060 |
| 411 | 20231129 | 133700 | 589775634 | 1550 | 1554 | 1554 | 1550 | 3977 |
| 412 | 20231129 | 133600 | 583603376 | 1554 | 1550 | 1554 | 1550 | 18815 |
| 413 | 20231129 | 133500 | 554389758 | 1550 | 1549 | 1550 | 1549 | 1105 |
| 414 | 20231129 | 133400 | 552678063 | 1549 | 1547 | 1550 | 1547 | 1498 |
| 415 | 20231129 | 133300 | 550358410 | 1548 | 1549 | 1549 | 1548 | 460 |
| 416 | 20231129 | 133200 | 549646170 | 1550 | 1548 | 1550 | 1548 | 1940 |
| 417 | 20231129 | 133100 | 546640900 | 1550 | 1549 | 1550 | 1548 | 15788 |
| 418 | 20231129 | 133000 | 522181281 | 1550 | 1540 | 1550 | 1540 | 47424 |
| 419 | 20231129 | 132900 | 448908819 | 1540 | 1539 | 1540 | 1539 | 1795 |
| 420 | 20231129 | 132800 | 446146284 | 1538 | 1538 | 1538 | 1538 | 1322 |
| 421 | 20231129 | 132700 | 444113048 | 1538 | 1538 | 1538 | 1538 | 4846 |
| 422 | 20231129 | 132600 | 436659900 | 1538 | 1537 | 1538 | 1537 | 1670 |
| 423 | 20231129 | 132500 | 434091738 | 1538 | 1538 | 1538 | 1538 | 100 |
| 424 | 20231129 | 132400 | 433937938 | 1533 | 1538 | 1538 | 1533 | 50 |
| 425 | 20231129 | 132300 | 433861268 | 1538 | 1533 | 1538 | 1533 | 12 |
| 426 | 20231129 | 132200 | 433842847 | 1533 | 1533 | 1533 | 1533 | 0 |
| 427 | 20231129 | 132100 | 433842847 | 1533 | 1533 | 1533 | 1533 | 700 |
| 428 | 20231129 | 132000 | 432769747 | 1539 | 1539 | 1539 | 1539 | 0 |
| 429 | 20231129 | 131900 | 432769747 | 1539 | 1539 | 1539 | 1539 | 1 |
| 430 | 20231129 | 131800 | 432768208 | 1538 | 1533 | 1538 | 1533 | 2 |
| 431 | 20231129 | 131700 | 432765137 | 1538 | 1534 | 1538 | 1533 | 1092 |
| 432 | 20231129 | 131600 | 431089922 | 1539 | 1539 | 1539 | 1539 | 0 |
| 433 | 20231129 | 131500 | 431089922 | 1539 | 1539 | 1539 | 1539 | 1 |
| 434 | 20231129 | 131400 | 431088383 | 1538 | 1535 | 1538 | 1535 | 9793 |
| 435 | 20231129 | 131300 | 416026754 | 1535 | 1535 | 1535 | 1535 | 0 |
| 436 | 20231129 | 131200 | 416026754 | 1535 | 1534 | 1535 | 1534 | 110 |
| 437 | 20231129 | 131100 | 415858013 | 1538 | 1538 | 1538 | 1538 | 0 |
| 438 | 20231129 | 131000 | 415858013 | 1538 | 1538 | 1538 | 1538 | 0 |
| 439 | 20231129 | 130900 | 415858013 | 1538 | 1538 | 1538 | 1538 | 18 |
| 440 | 20231129 | 130800 | 415830329 | 1538 | 1538 | 1538 | 1538 | 47 |
| 441 | 20231129 | 130700 | 415758043 | 1538 | 1538 | 1538 | 1538 | 0 |
| 442 | 20231129 | 130600 | 415758043 | 1538 | 1538 | 1538 | 1538 | 1292 |
| 443 | 20231129 | 130500 | 413770947 | 1534 | 1534 | 1534 | 1534 | 0 |
| 444 | 20231129 | 130400 | 413770947 | 1534 | 1534 | 1534 | 1534 | 500 |
| 445 | 20231129 | 130300 | 413003947 | 1534 | 1534 | 1534 | 1534 | 146 |
| 446 | 20231129 | 130200 | 412779983 | 1534 | 1534 | 1534 | 1534 | 0 |
| 447 | 20231129 | 130100 | 412779983 | 1534 | 1534 | 1534 | 1534 | 0 |
| 448 | 20231129 | 130000 | 412779983 | 1534 | 1534 | 1534 | 1534 | 503 |
| 449 | 20231129 | 125900 | 412008381 | 1535 | 1535 | 1535 | 1535 | 100 |
| 450 | 20231129 | 125800 | 411854881 | 1535 | 1535 | 1535 | 1535 | 1084 |
| 451 | 20231129 | 125700 | 410190941 | 1535 | 1535 | 1535 | 1535 | 325 |
| 452 | 20231129 | 125600 | 409692066 | 1534 | 1534 | 1534 | 1534 | 0 |
| 453 | 20231129 | 125500 | 409692066 | 1534 | 1534 | 1534 | 1534 | 1 |
| 454 | 20231129 | 125400 | 409690532 | 1535 | 1535 | 1535 | 1535 | 0 |
| 455 | 20231129 | 125300 | 409690532 | 1535 | 1535 | 1535 | 1535 | 0 |
| 456 | 20231129 | 125200 | 409690532 | 1535 | 1535 | 1535 | 1535 | 5 |
| 457 | 20231129 | 125100 | 409682857 | 1535 | 1535 | 1535 | 1535 | 0 |
| 458 | 20231129 | 125000 | 409682857 | 1535 | 1535 | 1535 | 1535 | 0 |
| 459 | 20231129 | 124900 | 409682857 | 1535 | 1535 | 1535 | 1535 | 2001 |
| 460 | 20231129 | 124800 | 406611322 | 1535 | 1538 | 1538 | 1535 | 71 |
| 461 | 20231129 | 124700 | 406502275 | 1540 | 1540 | 1540 | 1540 | 0 |
| 462 | 20231129 | 124600 | 406502275 | 1540 | 1540 | 1540 | 1540 | 0 |
| 463 | 20231129 | 124500 | 406502275 | 1540 | 1540 | 1540 | 1540 | 134 |
| 464 | 20231129 | 124400 | 406295915 | 1540 | 1540 | 1540 | 1540 | 0 |
| 465 | 20231129 | 124300 | 406295915 | 1540 | 1540 | 1540 | 1540 | 0 |
| 466 | 20231129 | 124200 | 406295915 | 1540 | 1540 | 1540 | 1540 | 432 |
| 467 | 20231129 | 124100 | 405630635 | 1542 | 1542 | 1542 | 1542 | 1 |
| 468 | 20231129 | 124000 | 405629093 | 1536 | 1536 | 1536 | 1536 | 146 |
| 469 | 20231129 | 123900 | 405404837 | 1536 | 1536 | 1536 | 1536 | 122 |
| 470 | 20231129 | 123800 | 405217445 | 1536 | 1538 | 1542 | 1536 | 1419 |
| 471 | 20231129 | 123700 | 403030101 | 1543 | 1543 | 1543 | 1543 | 11 |
| 472 | 20231129 | 123600 | 403013128 | 1543 | 1543 | 1543 | 1542 | 700 |
| 473 | 20231129 | 123500 | 401933192 | 1543 | 1542 | 1543 | 1542 | 155 |
| 474 | 20231129 | 123400 | 401694062 | 1543 | 1543 | 1543 | 1543 | 2128 |
| 475 | 20231129 | 123300 | 398410558 | 1543 | 1543 | 1543 | 1543 | 110 |
| 476 | 20231129 | 123200 | 398240828 | 1543 | 1543 | 1543 | 1543 | 357 |
| 477 | 20231129 | 123100 | 397689977 | 1543 | 1543 | 1543 | 1543 | 0 |
| 478 | 20231129 | 123000 | 397689977 | 1543 | 1540 | 1543 | 1540 | 2700 |
| 479 | 20231129 | 122900 | 393527853 | 1539 | 1535 | 1539 | 1535 | 5749 |
| 480 | 20231129 | 122800 | 384687407 | 1536 | 1536 | 1536 | 1536 | 0 |
| 481 | 20231129 | 122700 | 384687407 | 1536 | 1536 | 1536 | 1536 | 0 |
| 482 | 20231129 | 122600 | 384687407 | 1536 | 1535 | 1536 | 1535 | 870 |
| 483 | 20231129 | 122500 | 383351547 | 1535 | 1535 | 1535 | 1535 | 50 |
| 484 | 20231129 | 122400 | 383274797 | 1536 | 1536 | 1536 | 1536 | 0 |
| 485 | 20231129 | 122300 | 383274797 | 1536 | 1536 | 1536 | 1536 | 1 |
| 486 | 20231129 | 122200 | 383273261 | 1529 | 1529 | 1529 | 1529 | 0 |
| 487 | 20231129 | 122100 | 383273261 | 1529 | 1529 | 1529 | 1529 | 0 |
| 488 | 20231129 | 122000 | 383273261 | 1529 | 1536 | 1536 | 1529 | 4 |
| 489 | 20231129 | 121900 | 383267138 | 1527 | 1527 | 1527 | 1527 | 0 |
| 490 | 20231129 | 121800 | 383267138 | 1527 | 1529 | 1529 | 1527 | 1500 |
| 491 | 20231129 | 121700 | 380974095 | 1535 | 1535 | 1535 | 1535 | 7043 |
| 492 | 20231129 | 121600 | 370163090 | 1535 | 1535 | 1535 | 1535 | 0 |
| 493 | 20231129 | 121500 | 370163090 | 1535 | 1535 | 1535 | 1535 | 1 |
| 494 | 20231129 | 121400 | 370161555 | 1531 | 1530 | 1531 | 1527 | 5000 |
| 495 | 20231129 | 121300 | 362515182 | 1526 | 1526 | 1526 | 1526 | 0 |
| 496 | 20231129 | 121200 | 362515182 | 1526 | 1526 | 1526 | 1526 | 0 |
| 497 | 20231129 | 121100 | 362515182 | 1526 | 1526 | 1526 | 1526 | 65 |
| 498 | 20231129 | 121000 | 362415992 | 1526 | 1526 | 1526 | 1526 | 0 |
| 499 | 20231129 | 120900 | 362415992 | 1526 | 1528 | 1528 | 1526 | 1000 |
| 500 | 20231129 | 120800 | 360888813 | 1530 | 1528 | 1530 | 1528 | 32 |
| 501 | 20231129 | 120700 | 360839913 | 1528 | 1528 | 1528 | 1528 | 5 |
| 502 | 20231129 | 120600 | 360832273 | 1528 | 1528 | 1528 | 1528 | 166 |
| 503 | 20231129 | 120500 | 360578625 | 1530 | 1530 | 1530 | 1530 | 915 |
| 504 | 20231129 | 120400 | 359178675 | 1530 | 1531 | 1531 | 1530 | 1490 |
| 505 | 20231129 | 120300 | 356897670 | 1532 | 1532 | 1532 | 1532 | 34 |
| 506 | 20231129 | 120200 | 356845582 | 1530 | 1530 | 1530 | 1530 | 0 |
| 507 | 20231129 | 120100 | 356845582 | 1530 | 1530 | 1530 | 1530 | 0 |
| 508 | 20231129 | 120000 | 356845582 | 1530 | 1530 | 1530 | 1530 | 0 |
| 509 | 20231129 | 115900 | 356845582 | 1530 | 1530 | 1530 | 1528 | 758 |
| 510 | 20231129 | 115800 | 355685876 | 1530 | 1530 | 1530 | 1530 | 0 |
| 511 | 20231129 | 115700 | 355685876 | 1530 | 1530 | 1530 | 1530 | 0 |
| 512 | 20231129 | 115600 | 355685876 | 1530 | 1530 | 1530 | 1530 | 0 |
| 513 | 20231129 | 115500 | 355685876 | 1530 | 1530 | 1530 | 1530 | 0 |
| 514 | 20231129 | 115400 | 355685876 | 1530 | 1529 | 1530 | 1528 | 17 |
| 515 | 20231129 | 115300 | 355659897 | 1529 | 1531 | 1531 | 1529 | 396 |
| 516 | 20231129 | 115200 | 355053960 | 1536 | 1530 | 1536 | 1530 | 14 |
| 517 | 20231129 | 115100 | 355032505 | 1530 | 1530 | 1530 | 1530 | 5 |
| 518 | 20231129 | 115000 | 355024855 | 1532 | 1532 | 1532 | 1532 | 124 |
| 519 | 20231129 | 114900 | 354834887 | 1532 | 1538 | 1538 | 1532 | 17 |
| 520 | 20231129 | 114800 | 354808819 | 1540 | 1540 | 1540 | 1540 | 0 |
| 521 | 20231129 | 114700 | 354808819 | 1540 | 1540 | 1540 | 1540 | 0 |
| 522 | 20231129 | 114600 | 354808819 | 1540 | 1540 | 1540 | 1540 | 0 |
| 523 | 20231129 | 114500 | 354808819 | 1540 | 1540 | 1540 | 1540 | 11 |
| 524 | 20231129 | 114400 | 354791879 | 1540 | 1540 | 1540 | 1540 | 1 |
| 525 | 20231129 | 114300 | 354790339 | 1532 | 1532 | 1532 | 1532 | 0 |
| 526 | 20231129 | 114200 | 354790339 | 1532 | 1532 | 1532 | 1532 | 295 |
| 527 | 20231129 | 114100 | 354338399 | 1532 | 1540 | 1540 | 1532 | 353 |
| 528 | 20231129 | 114000 | 353795197 | 1540 | 1540 | 1540 | 1540 | 1 |
| 529 | 20231129 | 113900 | 353793657 | 1532 | 1540 | 1540 | 1532 | 2 |
| 530 | 20231129 | 113800 | 353790585 | 1532 | 1530 | 1532 | 1530 | 2782 |
| 531 | 20231129 | 113700 | 349530262 | 1530 | 1528 | 1530 | 1528 | 355 |
| 532 | 20231129 | 113600 | 348987512 | 1528 | 1526 | 1528 | 1526 | 785 |
| 533 | 20231129 | 113500 | 347788202 | 1526 | 1526 | 1526 | 1526 | 1 |
| 534 | 20231129 | 113400 | 347786676 | 1522 | 1522 | 1522 | 1522 | 0 |
| 535 | 20231129 | 113300 | 347786676 | 1522 | 1522 | 1522 | 1522 | 0 |
| 536 | 20231129 | 113200 | 347786676 | 1522 | 1522 | 1522 | 1522 | 0 |
| 537 | 20231129 | 113100 | 347786676 | 1522 | 1525 | 1525 | 1522 | 63 |
| 538 | 20231129 | 113000 | 347690613 | 1525 | 1526 | 1526 | 1525 | 31 |
| 539 | 20231129 | 112900 | 347643334 | 1526 | 1526 | 1526 | 1526 | 0 |
| 540 | 20231129 | 112800 | 347643334 | 1526 | 1523 | 1526 | 1523 | 2 |
| 541 | 20231129 | 112700 | 347640285 | 1528 | 1528 | 1528 | 1528 | 0 |
| 542 | 20231129 | 112600 | 347640285 | 1528 | 1527 | 1528 | 1527 | 52 |
| 543 | 20231129 | 112500 | 347560879 | 1527 | 1527 | 1527 | 1527 | 1 |
| 544 | 20231129 | 112400 | 347559352 | 1527 | 1527 | 1527 | 1527 | 0 |
| 545 | 20231129 | 112300 | 347559352 | 1527 | 1527 | 1527 | 1527 | 30 |
| 546 | 20231129 | 112200 | 347513542 | 1528 | 1528 | 1528 | 1528 | 0 |
| 547 | 20231129 | 112100 | 347513542 | 1528 | 1525 | 1528 | 1525 | 43 |
| 548 | 20231129 | 112000 | 347447877 | 1525 | 1522 | 1525 | 1522 | 214 |
| 549 | 20231129 | 111900 | 347122127 | 1521 | 1521 | 1521 | 1521 | 0 |
| 550 | 20231129 | 111800 | 347122127 | 1521 | 1522 | 1522 | 1521 | 310 |
| 551 | 20231129 | 111700 | 346650603 | 1523 | 1523 | 1523 | 1523 | 4 |
| 552 | 20231129 | 111600 | 346644511 | 1523 | 1523 | 1523 | 1523 | 0 |
| 553 | 20231129 | 111500 | 346644511 | 1523 | 1523 | 1523 | 1523 | 0 |
| 554 | 20231129 | 111400 | 346644511 | 1523 | 1523 | 1523 | 1523 | 31 |
| 555 | 20231129 | 111300 | 346597298 | 1525 | 1525 | 1525 | 1525 | 494 |
| 556 | 20231129 | 111200 | 345843948 | 1524 | 1524 | 1524 | 1524 | 667 |
| 557 | 20231129 | 111100 | 344827440 | 1524 | 1523 | 1524 | 1523 | 125 |
| 558 | 20231129 | 111000 | 344637011 | 1524 | 1524 | 1524 | 1524 | 1 |
| 559 | 20231129 | 110900 | 344635487 | 1519 | 1519 | 1519 | 1519 | 102 |
| 560 | 20231129 | 110800 | 344480549 | 1521 | 1520 | 1521 | 1520 | 340 |
| 561 | 20231129 | 110700 | 343963419 | 1520 | 1520 | 1520 | 1520 | 0 |
| 562 | 20231129 | 110600 | 343963419 | 1520 | 1516 | 1520 | 1516 | 991 |
| 563 | 20231129 | 110500 | 342460642 | 1516 | 1519 | 1519 | 1516 | 428 |
| 564 | 20231129 | 110400 | 341811021 | 1518 | 1518 | 1518 | 1518 | 0 |
| 565 | 20231129 | 110300 | 341811021 | 1518 | 1518 | 1518 | 1518 | 0 |
| 566 | 20231129 | 110200 | 341811021 | 1518 | 1518 | 1519 | 1518 | 1009 |
| 567 | 20231129 | 110100 | 340278559 | 1515 | 1518 | 1518 | 1515 | 312 |
| 568 | 20231129 | 110000 | 339805339 | 1515 | 1517 | 1517 | 1514 | 533 |
| 569 | 20231129 | 105900 | 338997654 | 1517 | 1519 | 1519 | 1516 | 235 |
| 570 | 20231129 | 105800 | 338641228 | 1519 | 1519 | 1519 | 1519 | 0 |
| 571 | 20231129 | 105700 | 338641228 | 1519 | 1519 | 1519 | 1519 | 2000 |
| 572 | 20231129 | 105600 | 335603228 | 1517 | 1519 | 1520 | 1517 | 857 |
| 573 | 20231129 | 105500 | 334303145 | 1520 | 1520 | 1520 | 1520 | 0 |
| 574 | 20231129 | 105400 | 334303145 | 1520 | 1517 | 1520 | 1517 | 6 |
| 575 | 20231129 | 105300 | 334294040 | 1518 | 1518 | 1518 | 1518 | 101 |
| 576 | 20231129 | 105200 | 334140722 | 1520 | 1517 | 1520 | 1517 | 38 |
| 577 | 20231129 | 105100 | 334083064 | 1517 | 1519 | 1519 | 1517 | 824 |
| 578 | 20231129 | 105000 | 332831980 | 1519 | 1519 | 1519 | 1519 | 125 |
| 579 | 20231129 | 104900 | 332642105 | 1521 | 1521 | 1521 | 1521 | 45 |
| 580 | 20231129 | 104800 | 332573660 | 1528 | 1521 | 1528 | 1521 | 65 |
| 581 | 20231129 | 104700 | 332474728 | 1521 | 1518 | 1521 | 1518 | 1459 |
| 582 | 20231129 | 104600 | 330258573 | 1518 | 1519 | 1520 | 1518 | 1342 |
| 583 | 20231129 | 104500 | 328219906 | 1520 | 1521 | 1521 | 1519 | 173 |
| 584 | 20231129 | 104400 | 327956948 | 1531 | 1531 | 1531 | 1531 | 0 |
| 585 | 20231129 | 104300 | 327956948 | 1531 | 1531 | 1531 | 1531 | 0 |
| 586 | 20231129 | 104200 | 327956948 | 1531 | 1531 | 1531 | 1531 | 0 |
| 587 | 20231129 | 104100 | 327956948 | 1531 | 1531 | 1531 | 1531 | 160 |
| 588 | 20231129 | 104000 | 327711988 | 1531 | 1515 | 1531 | 1515 | 176 |
| 589 | 20231129 | 103900 | 327444440 | 1514 | 1524 | 1524 | 1514 | 932 |
| 590 | 20231129 | 103800 | 326028268 | 1525 | 1525 | 1525 | 1525 | 210 |
| 591 | 20231129 | 103700 | 325708018 | 1526 | 1526 | 1526 | 1526 | 2690 |
| 592 | 20231129 | 103600 | 321603078 | 1526 | 1532 | 1532 | 1526 | 1350 |
| 593 | 20231129 | 103500 | 319541896 | 1533 | 1540 | 1540 | 1533 | 841 |
| 594 | 20231129 | 103400 | 318251726 | 1540 | 1539 | 1540 | 1534 | 16950 |
| 595 | 20231129 | 103300 | 292227581 | 1539 | 1539 | 1539 | 1539 | 10 |
| 596 | 20231129 | 103200 | 292212191 | 1539 | 1539 | 1539 | 1539 | 85 |
| 597 | 20231129 | 103100 | 292081376 | 1537 | 1537 | 1537 | 1537 | 5 |
| 598 | 20231129 | 103000 | 292073691 | 1537 | 1543 | 1543 | 1537 | 266 |
| 599 | 20231129 | 102900 | 291663259 | 1543 | 1537 | 1543 | 1536 | 2447 |
| 600 | 20231129 | 102800 | 287897290 | 1538 | 1539 | 1539 | 1538 | 2 |
| 601 | 20231129 | 102700 | 287894213 | 1537 | 1537 | 1537 | 1536 | 448 |
| 602 | 20231129 | 102600 | 287205786 | 1537 | 1537 | 1537 | 1537 | 100 |
| 603 | 20231129 | 102500 | 287052086 | 1539 | 1538 | 1539 | 1536 | 501 |
| 604 | 20231129 | 102400 | 286282545 | 1540 | 1538 | 1541 | 1536 | 581 |
| 605 | 20231129 | 102300 | 285389396 | 1538 | 1538 | 1538 | 1538 | 11 |
| 606 | 20231129 | 102200 | 285372478 | 1538 | 1542 | 1542 | 1538 | 13788 |
| 607 | 20231129 | 102100 | 264142792 | 1542 | 1543 | 1543 | 1542 | 3763 |
| 608 | 20231129 | 102000 | 258336499 | 1543 | 1541 | 1543 | 1541 | 4201 |
| 609 | 20231129 | 101900 | 251856402 | 1542 | 1540 | 1542 | 1539 | 3222 |
| 610 | 20231129 | 101800 | 246895979 | 1541 | 1540 | 1543 | 1540 | 7186 |
| 611 | 20231129 | 101700 | 235821207 | 1540 | 1538 | 1540 | 1538 | 508 |
| 612 | 20231129 | 101600 | 235039339 | 1539 | 1539 | 1539 | 1537 | 650 |
| 613 | 20231129 | 101500 | 234039335 | 1539 | 1545 | 1546 | 1539 | 8099 |
| 614 | 20231129 | 101400 | 221535837 | 1545 | 1543 | 1545 | 1543 | 5230 |
| 615 | 20231129 | 101300 | 213460821 | 1543 | 1541 | 1543 | 1538 | 10817 |
| 616 | 20231129 | 101200 | 196796666 | 1541 | 1536 | 1542 | 1535 | 4535 |
| 617 | 20231129 | 101100 | 189819235 | 1534 | 1533 | 1535 | 1533 | 1313 |
| 618 | 20231129 | 101000 | 187805086 | 1537 | 1527 | 1537 | 1526 | 27302 |
| 619 | 20231129 | 100900 | 146012490 | 1526 | 1526 | 1527 | 1526 | 235 |
| 620 | 20231129 | 100800 | 145653670 | 1526 | 1526 | 1527 | 1525 | 1809 |
| 621 | 20231129 | 100700 | 142891553 | 1525 | 1525 | 1526 | 1525 | 2608 |
| 622 | 20231129 | 100600 | 138913803 | 1525 | 1525 | 1527 | 1525 | 1261 |
| 623 | 20231129 | 100500 | 136990505 | 1525 | 1525 | 1526 | 1525 | 1238 |
| 624 | 20231129 | 100400 | 135102473 | 1525 | 1525 | 1526 | 1525 | 4707 |
| 625 | 20231129 | 100300 | 127924218 | 1525 | 1519 | 1525 | 1519 | 862 |
| 626 | 20231129 | 100200 | 126614273 | 1519 | 1520 | 1520 | 1519 | 138 |
| 627 | 20231129 | 100100 | 126404531 | 1519 | 1521 | 1521 | 1518 | 2640 |
| 628 | 20231129 | 100000 | 122391398 | 1522 | 1524 | 1525 | 1521 | 1614 |
| 629 | 20231129 | 095900 | 119934896 | 1525 | 1527 | 1528 | 1525 | 362 |
| 630 | 20231129 | 095800 | 119381954 | 1527 | 1519 | 1527 | 1519 | 4554 |
| 631 | 20231129 | 095700 | 112438542 | 1514 | 1520 | 1525 | 1514 | 3945 |
| 632 | 20231129 | 095600 | 106460767 | 1520 | 1514 | 1526 | 1512 | 5739 |
| 633 | 20231129 | 095500 | 97756264 | 1514 | 1511 | 1514 | 1511 | 475 |
| 634 | 20231129 | 095400 | 97037481 | 1511 | 1508 | 1511 | 1508 | 4020 |
| 635 | 20231129 | 095300 | 90969152 | 1508 | 1506 | 1508 | 1493 | 2637 |
| 636 | 20231129 | 095200 | 86996504 | 1506 | 1505 | 1506 | 1494 | 4604 |
| 637 | 20231129 | 095100 | 80076491 | 1505 | 1493 | 1505 | 1493 | 9094 |
| 638 | 20231129 | 095000 | 66442512 | 1493 | 1491 | 1493 | 1491 | 81 |
| 639 | 20231129 | 094900 | 66321669 | 1492 | 1492 | 1492 | 1492 | 0 |
| 640 | 20231129 | 094800 | 66321669 | 1492 | 1492 | 1492 | 1492 | 0 |
| 641 | 20231129 | 094700 | 66321669 | 1492 | 1492 | 1493 | 1481 | 20 |
| 642 | 20231129 | 094600 | 66291926 | 1493 | 1492 | 1493 | 1492 | 898 |
| 643 | 20231129 | 094500 | 64951432 | 1493 | 1493 | 1493 | 1493 | 0 |
| 644 | 20231129 | 094400 | 64951432 | 1493 | 1483 | 1493 | 1483 | 14005 |
| 645 | 20231129 | 094300 | 44077004 | 1475 | 1475 | 1475 | 1475 | 0 |
| 646 | 20231129 | 094200 | 44077004 | 1475 | 1475 | 1475 | 1475 | 0 |
| 647 | 20231129 | 094100 | 44077004 | 1475 | 1476 | 1476 | 1475 | 1000 |
| 648 | 20231129 | 094000 | 42601843 | 1476 | 1476 | 1476 | 1476 | 1 |
| 649 | 20231129 | 093900 | 42600367 | 1484 | 1484 | 1484 | 1484 | 0 |
| 650 | 20231129 | 093800 | 42600367 | 1484 | 1484 | 1484 | 1484 | 695 |
| 651 | 20231129 | 093700 | 41568987 | 1484 | 1478 | 1484 | 1477 | 639 |
| 652 | 20231129 | 093600 | 40624430 | 1478 | 1480 | 1480 | 1478 | 1000 |
| 653 | 20231129 | 093500 | 39145764 | 1480 | 1480 | 1480 | 1480 | 838 |
| 654 | 20231129 | 093400 | 37905524 | 1480 | 1482 | 1482 | 1480 | 110 |
| 655 | 20231129 | 093300 | 37742524 | 1482 | 1482 | 1482 | 1482 | 400 |
| 656 | 20231129 | 093200 | 37149724 | 1483 | 1483 | 1483 | 1474 | 3033 |
| 657 | 20231129 | 093100 | 32678084 | 1483 | 1483 | 1483 | 1483 | 10 |
| 658 | 20231129 | 093000 | 32663254 | 1483 | 1483 | 1483 | 1483 | 1 |
| 659 | 20231129 | 092900 | 32661771 | 1484 | 1484 | 1484 | 1484 | 101 |
| 660 | 20231129 | 092800 | 32511887 | 1484 | 1484 | 1484 | 1484 | 1 |
| 661 | 20231129 | 092700 | 32510403 | 1474 | 1474 | 1484 | 1474 | 1881 |
| 662 | 20231129 | 092600 | 29737799 | 1474 | 1484 | 1484 | 1474 | 162 |
| 663 | 20231129 | 092500 | 29498951 | 1475 | 1475 | 1475 | 1475 | 0 |
| 664 | 20231129 | 092400 | 29498951 | 1475 | 1475 | 1475 | 1475 | 657 |
| 665 | 20231129 | 092300 | 28529876 | 1475 | 1475 | 1475 | 1475 | 222 |
| 666 | 20231129 | 092200 | 28202426 | 1475 | 1476 | 1476 | 1475 | 297 |
| 667 | 20231129 | 092100 | 27764141 | 1477 | 1477 | 1477 | 1477 | 0 |
| 668 | 20231129 | 092000 | 27764141 | 1477 | 1479 | 1480 | 1474 | 2181 |
| 669 | 20231129 | 091900 | 24544019 | 1479 | 1480 | 1480 | 1479 | 50 |
| 670 | 20231129 | 091800 | 24470059 | 1480 | 1478 | 1480 | 1478 | 113 |
| 671 | 20231129 | 091700 | 24302963 | 1475 | 1477 | 1477 | 1475 | 541 |
| 672 | 20231129 | 091600 | 23504916 | 1477 | 1477 | 1478 | 1477 | 102 |
| 673 | 20231129 | 091500 | 23354251 | 1476 | 1478 | 1478 | 1476 | 1311 |
| 674 | 20231129 | 091400 | 21417805 | 1478 | 1478 | 1478 | 1478 | 1500 |
| 675 | 20231129 | 091300 | 19200805 | 1479 | 1480 | 1480 | 1478 | 2480 |
| 676 | 20231129 | 091200 | 15535085 | 1480 | 1482 | 1482 | 1478 | 3902 |
| 677 | 20231129 | 091100 | 9759553 | 1483 | 1484 | 1484 | 1483 | 20 |
| 678 | 20231129 | 091000 | 9729883 | 1486 | 1486 | 1486 | 1486 | 1000 |
| 679 | 20231129 | 090900 | 8243883 | 1486 | 1486 | 1486 | 1486 | 1 |
| 680 | 20231129 | 090800 | 8242397 | 1480 | 1482 | 1482 | 1480 | 493 |
| 681 | 20231129 | 090700 | 7512544 | 1482 | 1483 | 1483 | 1482 | 690 |
| 682 | 20231129 | 090600 | 6489284 | 1483 | 1484 | 1484 | 1483 | 1219 |
| 683 | 20231129 | 090500 | 4681497 | 1483 | 1484 | 1484 | 1483 | 1050 |
| 684 | 20231129 | 090400 | 3124337 | 1482 | 1483 | 1483 | 1482 | 20 |
| 685 | 20231129 | 090300 | 3094687 | 1482 | 1492 | 1492 | 1482 | 41 |
| 686 | 20231129 | 090200 | 3033905 | 1480 | 1480 | 1480 | 1480 | 754 |
| 687 | 20231129 | 090100 | 1917985 | 1480 | 1483 | 1483 | 1480 | 279 |
| 688 | 20231129 | 090000 | 1504399 | 1493 | 1485 | 1493 | 1483 | 1012 |