30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 3 | 20231129 | 191100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 4 | 20231129 | 191000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 5 | 20231129 | 190900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 6 | 20231129 | 190800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 7 | 20231129 | 190700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 8 | 20231129 | 190600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 9 | 20231129 | 190500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 10 | 20231129 | 190400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 11 | 20231129 | 190300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 12 | 20231129 | 190200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 13 | 20231129 | 190100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 14 | 20231129 | 190000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 15 | 20231129 | 185900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 16 | 20231129 | 185800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 17 | 20231129 | 185700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 18 | 20231129 | 185600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 19 | 20231129 | 185500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 20 | 20231129 | 185400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 21 | 20231129 | 185300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 22 | 20231129 | 185200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 23 | 20231129 | 185100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 24 | 20231129 | 185000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 25 | 20231129 | 184900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 26 | 20231129 | 184800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 27 | 20231129 | 184700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 28 | 20231129 | 184600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 29 | 20231129 | 184500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 30 | 20231129 | 184400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 31 | 20231129 | 184300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 32 | 20231129 | 184200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 33 | 20231129 | 184100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 34 | 20231129 | 184000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 35 | 20231129 | 183900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 36 | 20231129 | 183800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 37 | 20231129 | 183700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 38 | 20231129 | 183600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 39 | 20231129 | 183500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 40 | 20231129 | 183400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 41 | 20231129 | 183300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 42 | 20231129 | 183200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 43 | 20231129 | 183100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 44 | 20231129 | 183000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 45 | 20231129 | 182900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 46 | 20231129 | 182800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 47 | 20231129 | 182700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 48 | 20231129 | 182600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 49 | 20231129 | 182500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 50 | 20231129 | 182400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 51 | 20231129 | 182300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 52 | 20231129 | 182200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 53 | 20231129 | 182100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 54 | 20231129 | 182000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 55 | 20231129 | 181900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 56 | 20231129 | 181800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 57 | 20231129 | 181700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 58 | 20231129 | 181600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 59 | 20231129 | 181500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 60 | 20231129 | 181400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 61 | 20231129 | 181300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 62 | 20231129 | 181200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 63 | 20231129 | 181100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 64 | 20231129 | 181000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 65 | 20231129 | 180900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 66 | 20231129 | 180800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 67 | 20231129 | 180700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 68 | 20231129 | 180600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 69 | 20231129 | 180500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 70 | 20231129 | 180400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 71 | 20231129 | 180300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 72 | 20231129 | 180200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 73 | 20231129 | 180100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 74 | 20231129 | 180000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 75 | 20231129 | 175900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 76 | 20231129 | 175800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 77 | 20231129 | 175700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 78 | 20231129 | 175600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 79 | 20231129 | 175500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 80 | 20231129 | 175400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 81 | 20231129 | 175300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 82 | 20231129 | 175200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 83 | 20231129 | 175100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 84 | 20231129 | 175000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 85 | 20231129 | 174900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 86 | 20231129 | 174800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 87 | 20231129 | 174700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 88 | 20231129 | 174600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 89 | 20231129 | 174500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 90 | 20231129 | 174400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 91 | 20231129 | 174300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 92 | 20231129 | 174200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 93 | 20231129 | 174100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 94 | 20231129 | 174000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 95 | 20231129 | 173900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 96 | 20231129 | 173800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 97 | 20231129 | 173700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 98 | 20231129 | 173600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 99 | 20231129 | 173500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 100 | 20231129 | 173400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 101 | 20231129 | 173300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 102 | 20231129 | 173200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 103 | 20231129 | 173100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 104 | 20231129 | 173000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 105 | 20231129 | 172900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 106 | 20231129 | 172800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 107 | 20231129 | 172700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 108 | 20231129 | 172600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 109 | 20231129 | 172500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 110 | 20231129 | 172400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 111 | 20231129 | 172300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 112 | 20231129 | 172200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 113 | 20231129 | 172100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 114 | 20231129 | 172000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 115 | 20231129 | 171900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 116 | 20231129 | 171800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 117 | 20231129 | 171700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 118 | 20231129 | 171600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 119 | 20231129 | 171500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 120 | 20231129 | 171400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 121 | 20231129 | 171300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 122 | 20231129 | 171200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 123 | 20231129 | 171100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 124 | 20231129 | 171000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 125 | 20231129 | 170900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 126 | 20231129 | 170800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 127 | 20231129 | 170700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 128 | 20231129 | 170600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 129 | 20231129 | 170500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 130 | 20231129 | 170400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 131 | 20231129 | 170300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 132 | 20231129 | 170200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 133 | 20231129 | 170100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 134 | 20231129 | 170000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 135 | 20231129 | 165900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 136 | 20231129 | 165800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 137 | 20231129 | 165700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 138 | 20231129 | 165600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 139 | 20231129 | 165500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 140 | 20231129 | 165400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 141 | 20231129 | 165300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 142 | 20231129 | 165200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 143 | 20231129 | 165100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 144 | 20231129 | 165000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 145 | 20231129 | 164900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 146 | 20231129 | 164800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 147 | 20231129 | 164700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 148 | 20231129 | 164600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 149 | 20231129 | 164500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 150 | 20231129 | 164400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 151 | 20231129 | 164300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 152 | 20231129 | 164200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 153 | 20231129 | 164100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 154 | 20231129 | 164000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 155 | 20231129 | 163900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 156 | 20231129 | 163800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 157 | 20231129 | 163700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 158 | 20231129 | 163600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 159 | 20231129 | 163500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 160 | 20231129 | 163400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 161 | 20231129 | 163300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 162 | 20231129 | 163200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 163 | 20231129 | 163100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 164 | 20231129 | 163000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 165 | 20231129 | 162900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 166 | 20231129 | 162800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 167 | 20231129 | 162700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 168 | 20231129 | 162600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 169 | 20231129 | 162500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 170 | 20231129 | 162400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 171 | 20231129 | 162300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 172 | 20231129 | 162200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 173 | 20231129 | 162100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 174 | 20231129 | 162000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 175 | 20231129 | 161900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 176 | 20231129 | 161800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 177 | 20231129 | 161700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 178 | 20231129 | 161600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 179 | 20231129 | 161500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 180 | 20231129 | 161400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 181 | 20231129 | 161300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 182 | 20231129 | 161200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 183 | 20231129 | 161100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 184 | 20231129 | 161000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 185 | 20231129 | 160900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 186 | 20231129 | 160800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 187 | 20231129 | 160700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 188 | 20231129 | 160600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 189 | 20231129 | 160500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 190 | 20231129 | 160400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 191 | 20231129 | 160300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 192 | 20231129 | 160200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 193 | 20231129 | 160100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 194 | 20231129 | 160000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 195 | 20231129 | 155900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 196 | 20231129 | 155800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 197 | 20231129 | 155700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 198 | 20231129 | 155600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 199 | 20231129 | 155500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 200 | 20231129 | 155400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 201 | 20231129 | 155300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 202 | 20231129 | 155200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 203 | 20231129 | 155100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 204 | 20231129 | 155000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 205 | 20231129 | 154900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 206 | 20231129 | 154800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 207 | 20231129 | 154700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 208 | 20231129 | 154600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 209 | 20231129 | 154500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 210 | 20231129 | 154400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 211 | 20231129 | 154300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 212 | 20231129 | 154200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 213 | 20231129 | 154100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 214 | 20231129 | 154000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 215 | 20231129 | 153900 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 216 | 20231129 | 153800 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 217 | 20231129 | 153700 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 218 | 20231129 | 153600 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 219 | 20231129 | 153500 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 220 | 20231129 | 153400 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 221 | 20231129 | 153300 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 222 | 20231129 | 153200 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 223 | 20231129 | 153100 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 0 |
| 224 | 20231129 | 153000 | 1015700471 | 1407 | 1407 | 1407 | 1407 | 13977 |
| 225 | 20231129 | 152900 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 226 | 20231129 | 152800 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 227 | 20231129 | 152700 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 228 | 20231129 | 152600 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 229 | 20231129 | 152500 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 230 | 20231129 | 152400 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 231 | 20231129 | 152300 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 232 | 20231129 | 152200 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 233 | 20231129 | 152100 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 234 | 20231129 | 152000 | 996034832 | 1406 | 1406 | 1406 | 1406 | 0 |
| 235 | 20231129 | 151900 | 996034832 | 1406 | 1405 | 1407 | 1405 | 4726 |
| 236 | 20231129 | 151800 | 989393070 | 1406 | 1407 | 1407 | 1406 | 470 |
| 237 | 20231129 | 151700 | 988732229 | 1407 | 1409 | 1409 | 1406 | 2449 |
| 238 | 20231129 | 151600 | 985287886 | 1407 | 1410 | 1410 | 1407 | 394 |
| 239 | 20231129 | 151500 | 984733095 | 1410 | 1410 | 1410 | 1410 | 1168 |
| 240 | 20231129 | 151400 | 983086215 | 1410 | 1410 | 1410 | 1410 | 49 |
| 241 | 20231129 | 151300 | 983017125 | 1410 | 1408 | 1410 | 1408 | 2021 |
| 242 | 20231129 | 151200 | 980171501 | 1407 | 1408 | 1408 | 1407 | 147 |
| 243 | 20231129 | 151100 | 979964670 | 1407 | 1406 | 1408 | 1406 | 601 |
| 244 | 20231129 | 151000 | 979119402 | 1406 | 1409 | 1409 | 1406 | 123 |
| 245 | 20231129 | 150900 | 978946155 | 1410 | 1408 | 1410 | 1405 | 10960 |
| 246 | 20231129 | 150800 | 963525902 | 1408 | 1408 | 1408 | 1407 | 4296 |
| 247 | 20231129 | 150700 | 957477334 | 1408 | 1407 | 1408 | 1407 | 1391 |
| 248 | 20231129 | 150600 | 955519196 | 1407 | 1407 | 1407 | 1406 | 1094 |
| 249 | 20231129 | 150500 | 953981022 | 1408 | 1408 | 1408 | 1407 | 747 |
| 250 | 20231129 | 150400 | 952929296 | 1408 | 1409 | 1409 | 1406 | 12917 |
| 251 | 20231129 | 150300 | 934752732 | 1410 | 1410 | 1410 | 1409 | 135 |
| 252 | 20231129 | 150200 | 934562412 | 1410 | 1408 | 1410 | 1408 | 14 |
| 253 | 20231129 | 150100 | 934542684 | 1411 | 1409 | 1411 | 1408 | 1306 |
| 254 | 20231129 | 150000 | 932703191 | 1409 | 1409 | 1409 | 1409 | 1388 |
| 255 | 20231129 | 145900 | 930747499 | 1408 | 1409 | 1409 | 1408 | 940 |
| 256 | 20231129 | 145800 | 929423439 | 1409 | 1409 | 1409 | 1409 | 0 |
| 257 | 20231129 | 145700 | 929423439 | 1409 | 1409 | 1409 | 1409 | 502 |
| 258 | 20231129 | 145600 | 928716121 | 1409 | 1409 | 1409 | 1409 | 717 |
| 259 | 20231129 | 145500 | 927705868 | 1409 | 1408 | 1409 | 1407 | 2126 |
| 260 | 20231129 | 145400 | 924713972 | 1409 | 1410 | 1410 | 1409 | 3015 |
| 261 | 20231129 | 145300 | 920465625 | 1411 | 1410 | 1411 | 1409 | 480 |
| 262 | 20231129 | 145200 | 919788665 | 1410 | 1411 | 1411 | 1409 | 270 |
| 263 | 20231129 | 145100 | 919407763 | 1409 | 1409 | 1411 | 1409 | 214 |
| 264 | 20231129 | 145000 | 919105849 | 1409 | 1408 | 1411 | 1408 | 1009 |
| 265 | 20231129 | 144900 | 917684075 | 1408 | 1409 | 1409 | 1408 | 1364 |
| 266 | 20231129 | 144800 | 915762808 | 1409 | 1408 | 1409 | 1408 | 93 |
| 267 | 20231129 | 144700 | 915631814 | 1408 | 1408 | 1409 | 1408 | 913 |
| 268 | 20231129 | 144600 | 914346303 | 1409 | 1409 | 1409 | 1409 | 23 |
| 269 | 20231129 | 144500 | 914313896 | 1409 | 1409 | 1409 | 1409 | 30 |
| 270 | 20231129 | 144400 | 914271626 | 1409 | 1407 | 1409 | 1407 | 420 |
| 271 | 20231129 | 144300 | 913679876 | 1409 | 1407 | 1409 | 1407 | 605 |
| 272 | 20231129 | 144200 | 912827721 | 1407 | 1406 | 1407 | 1406 | 574 |
| 273 | 20231129 | 144100 | 912020172 | 1406 | 1407 | 1408 | 1406 | 3138 |
| 274 | 20231129 | 144000 | 907604124 | 1406 | 1408 | 1408 | 1406 | 112 |
| 275 | 20231129 | 143900 | 907446582 | 1406 | 1406 | 1406 | 1406 | 456 |
| 276 | 20231129 | 143800 | 906805446 | 1406 | 1410 | 1410 | 1406 | 2878 |
| 277 | 20231129 | 143700 | 902757023 | 1408 | 1412 | 1418 | 1408 | 33935 |
| 278 | 20231129 | 143600 | 854892135 | 1412 | 1414 | 1414 | 1412 | 1192 |
| 279 | 20231129 | 143500 | 853209011 | 1418 | 1417 | 1418 | 1417 | 701 |
| 280 | 20231129 | 143400 | 852215693 | 1418 | 1414 | 1418 | 1414 | 2 |
| 281 | 20231129 | 143300 | 852212861 | 1420 | 1420 | 1420 | 1420 | 0 |
| 282 | 20231129 | 143200 | 852212861 | 1420 | 1420 | 1420 | 1420 | 1 |
| 283 | 20231129 | 143100 | 852211441 | 1412 | 1412 | 1412 | 1412 | 0 |
| 284 | 20231129 | 143000 | 852211441 | 1412 | 1418 | 1423 | 1412 | 802 |
| 285 | 20231129 | 142900 | 851074992 | 1416 | 1416 | 1416 | 1416 | 716 |
| 286 | 20231129 | 142800 | 850061136 | 1416 | 1415 | 1416 | 1415 | 88 |
| 287 | 20231129 | 142700 | 849936615 | 1414 | 1414 | 1414 | 1414 | 31 |
| 288 | 20231129 | 142600 | 849892781 | 1415 | 1415 | 1415 | 1415 | 510 |
| 289 | 20231129 | 142500 | 849171131 | 1415 | 1414 | 1415 | 1414 | 26 |
| 290 | 20231129 | 142400 | 849134356 | 1414 | 1414 | 1414 | 1414 | 100 |
| 291 | 20231129 | 142300 | 848992956 | 1413 | 1414 | 1414 | 1413 | 2 |
| 292 | 20231129 | 142200 | 848990129 | 1413 | 1413 | 1413 | 1411 | 4213 |
| 293 | 20231129 | 142100 | 843040788 | 1410 | 1412 | 1412 | 1410 | 3000 |
| 294 | 20231129 | 142000 | 838809355 | 1413 | 1413 | 1414 | 1413 | 1430 |
| 295 | 20231129 | 141900 | 836788456 | 1413 | 1413 | 1413 | 1413 | 1790 |
| 296 | 20231129 | 141800 | 834259186 | 1413 | 1412 | 1413 | 1410 | 3226 |
| 297 | 20231129 | 141700 | 829707583 | 1410 | 1412 | 1412 | 1410 | 3133 |
| 298 | 20231129 | 141600 | 825287162 | 1412 | 1413 | 1413 | 1412 | 2941 |
| 299 | 20231129 | 141500 | 821134368 | 1412 | 1416 | 1416 | 1412 | 5927 |
| 300 | 20231129 | 141400 | 812758572 | 1416 | 1417 | 1417 | 1416 | 561 |
| 301 | 20231129 | 141300 | 811963640 | 1417 | 1418 | 1418 | 1417 | 501 |
| 302 | 20231129 | 141200 | 811253223 | 1413 | 1415 | 1415 | 1413 | 4678 |
| 303 | 20231129 | 141100 | 804637120 | 1415 | 1417 | 1417 | 1415 | 4226 |
| 304 | 20231129 | 141000 | 798654860 | 1416 | 1417 | 1417 | 1416 | 4291 |
| 305 | 20231129 | 140900 | 792577291 | 1418 | 1419 | 1424 | 1418 | 3646 |
| 306 | 20231129 | 140800 | 787404675 | 1424 | 1419 | 1424 | 1419 | 407 |
| 307 | 20231129 | 140700 | 786827107 | 1419 | 1419 | 1419 | 1419 | 0 |
| 308 | 20231129 | 140600 | 786827107 | 1419 | 1419 | 1419 | 1419 | 1 |
| 309 | 20231129 | 140500 | 786825688 | 1419 | 1419 | 1419 | 1419 | 1 |
| 310 | 20231129 | 140400 | 786824269 | 1418 | 1419 | 1419 | 1418 | 17 |
| 311 | 20231129 | 140300 | 786800161 | 1425 | 1418 | 1425 | 1417 | 5729 |
| 312 | 20231129 | 140200 | 778680517 | 1419 | 1420 | 1420 | 1419 | 3721 |
| 313 | 20231129 | 140100 | 773400408 | 1421 | 1421 | 1421 | 1421 | 377 |
| 314 | 20231129 | 140000 | 772864691 | 1421 | 1421 | 1421 | 1421 | 979 |
| 315 | 20231129 | 135900 | 771473532 | 1420 | 1419 | 1420 | 1419 | 1247 |
| 316 | 20231129 | 135800 | 769703619 | 1420 | 1420 | 1420 | 1420 | 434 |
| 317 | 20231129 | 135700 | 769087339 | 1420 | 1420 | 1420 | 1418 | 3556 |
| 318 | 20231129 | 135600 | 764041460 | 1421 | 1420 | 1421 | 1419 | 14 |
| 319 | 20231129 | 135500 | 764021590 | 1420 | 1420 | 1420 | 1420 | 1081 |
| 320 | 20231129 | 135400 | 762486570 | 1420 | 1420 | 1420 | 1420 | 50 |
| 321 | 20231129 | 135300 | 762415570 | 1420 | 1420 | 1420 | 1420 | 59 |
| 322 | 20231129 | 135200 | 762331790 | 1420 | 1421 | 1421 | 1420 | 1452 |
| 323 | 20231129 | 135100 | 760268893 | 1421 | 1421 | 1421 | 1421 | 662 |
| 324 | 20231129 | 135000 | 759328191 | 1421 | 1422 | 1422 | 1421 | 981 |
| 325 | 20231129 | 134900 | 757934114 | 1421 | 1421 | 1421 | 1421 | 0 |
| 326 | 20231129 | 134800 | 757934114 | 1421 | 1421 | 1421 | 1421 | 2162 |
| 327 | 20231129 | 134700 | 754861912 | 1421 | 1421 | 1421 | 1421 | 90 |
| 328 | 20231129 | 134600 | 754734022 | 1421 | 1421 | 1421 | 1421 | 0 |
| 329 | 20231129 | 134500 | 754734022 | 1421 | 1422 | 1422 | 1421 | 2214 |
| 330 | 20231129 | 134400 | 751585717 | 1422 | 1422 | 1422 | 1422 | 2000 |
| 331 | 20231129 | 134300 | 748741717 | 1422 | 1422 | 1422 | 1422 | 0 |
| 332 | 20231129 | 134200 | 748741717 | 1422 | 1422 | 1422 | 1422 | 0 |
| 333 | 20231129 | 134100 | 748741717 | 1422 | 1422 | 1422 | 1422 | 431 |
| 334 | 20231129 | 134000 | 748128835 | 1422 | 1422 | 1422 | 1422 | 100 |
| 335 | 20231129 | 133900 | 747986635 | 1422 | 1422 | 1422 | 1422 | 0 |
| 336 | 20231129 | 133800 | 747986635 | 1422 | 1422 | 1422 | 1422 | 0 |
| 337 | 20231129 | 133700 | 747986635 | 1422 | 1422 | 1422 | 1422 | 0 |
| 338 | 20231129 | 133600 | 747986635 | 1422 | 1422 | 1422 | 1422 | 0 |
| 339 | 20231129 | 133500 | 747986635 | 1422 | 1422 | 1422 | 1422 | 0 |
| 340 | 20231129 | 133400 | 747986635 | 1422 | 1422 | 1422 | 1422 | 350 |
| 341 | 20231129 | 133300 | 747488935 | 1422 | 1422 | 1422 | 1422 | 0 |
| 342 | 20231129 | 133200 | 747488935 | 1422 | 1422 | 1422 | 1422 | 494 |
| 343 | 20231129 | 133100 | 746786467 | 1429 | 1429 | 1429 | 1429 | 1 |
| 344 | 20231129 | 133000 | 746785038 | 1428 | 1428 | 1428 | 1428 | 0 |
| 345 | 20231129 | 132900 | 746785038 | 1428 | 1428 | 1428 | 1428 | 238 |
| 346 | 20231129 | 132800 | 746445174 | 1422 | 1425 | 1425 | 1422 | 3000 |
| 347 | 20231129 | 132700 | 742177102 | 1429 | 1429 | 1429 | 1429 | 1 |
| 348 | 20231129 | 132600 | 742175673 | 1429 | 1429 | 1429 | 1429 | 1 |
| 349 | 20231129 | 132500 | 742174244 | 1422 | 1422 | 1422 | 1422 | 0 |
| 350 | 20231129 | 132400 | 742174244 | 1422 | 1422 | 1422 | 1422 | 0 |
| 351 | 20231129 | 132300 | 742174244 | 1422 | 1422 | 1422 | 1422 | 7 |
| 352 | 20231129 | 132200 | 742164290 | 1422 | 1428 | 1429 | 1422 | 2488 |
| 353 | 20231129 | 132100 | 738613597 | 1427 | 1427 | 1427 | 1427 | 96 |
| 354 | 20231129 | 132000 | 738476605 | 1427 | 1427 | 1427 | 1427 | 874 |
| 355 | 20231129 | 131900 | 737229407 | 1427 | 1427 | 1427 | 1427 | 300 |
| 356 | 20231129 | 131800 | 736801307 | 1426 | 1426 | 1426 | 1426 | 20 |
| 357 | 20231129 | 131700 | 736772787 | 1426 | 1426 | 1426 | 1426 | 52 |
| 358 | 20231129 | 131600 | 736698635 | 1427 | 1426 | 1427 | 1426 | 1573 |
| 359 | 20231129 | 131500 | 734453977 | 1426 | 1427 | 1427 | 1426 | 25 |
| 360 | 20231129 | 131400 | 734418317 | 1427 | 1427 | 1427 | 1427 | 0 |
| 361 | 20231129 | 131300 | 734418317 | 1427 | 1427 | 1427 | 1427 | 37 |
| 362 | 20231129 | 131200 | 734365518 | 1427 | 1427 | 1427 | 1427 | 0 |
| 363 | 20231129 | 131100 | 734365518 | 1427 | 1426 | 1427 | 1426 | 34 |
| 364 | 20231129 | 131000 | 734317010 | 1426 | 1426 | 1427 | 1426 | 3426 |
| 365 | 20231129 | 130900 | 729431134 | 1426 | 1426 | 1426 | 1426 | 1051 |
| 366 | 20231129 | 130800 | 727932408 | 1426 | 1426 | 1426 | 1426 | 1004 |
| 367 | 20231129 | 130700 | 726500704 | 1426 | 1421 | 1426 | 1421 | 4387 |
| 368 | 20231129 | 130600 | 720250172 | 1426 | 1426 | 1426 | 1426 | 0 |
| 369 | 20231129 | 130500 | 720250172 | 1426 | 1424 | 1426 | 1424 | 6590 |
| 370 | 20231129 | 130400 | 710859217 | 1422 | 1424 | 1424 | 1422 | 26 |
| 371 | 20231129 | 130300 | 710822225 | 1424 | 1425 | 1425 | 1420 | 1007 |
| 372 | 20231129 | 130200 | 709391366 | 1424 | 1425 | 1425 | 1424 | 1872 |
| 373 | 20231129 | 130100 | 706725598 | 1425 | 1425 | 1425 | 1425 | 4 |
| 374 | 20231129 | 130000 | 706719898 | 1425 | 1425 | 1425 | 1425 | 0 |
| 375 | 20231129 | 125900 | 706719898 | 1425 | 1425 | 1425 | 1425 | 1 |
| 376 | 20231129 | 125800 | 706718473 | 1425 | 1425 | 1425 | 1425 | 203 |
| 377 | 20231129 | 125700 | 706429198 | 1425 | 1425 | 1425 | 1425 | 15 |
| 378 | 20231129 | 125600 | 706407823 | 1425 | 1425 | 1425 | 1425 | 2 |
| 379 | 20231129 | 125500 | 706404973 | 1424 | 1424 | 1424 | 1424 | 129 |
| 380 | 20231129 | 125400 | 706221277 | 1424 | 1424 | 1424 | 1424 | 1 |
| 381 | 20231129 | 125300 | 706219853 | 1425 | 1425 | 1425 | 1425 | 282 |
| 382 | 20231129 | 125200 | 705818003 | 1425 | 1424 | 1425 | 1424 | 5492 |
| 383 | 20231129 | 125100 | 697997394 | 1424 | 1422 | 1424 | 1422 | 19 |
| 384 | 20231129 | 125000 | 697970374 | 1421 | 1424 | 1424 | 1421 | 10 |
| 385 | 20231129 | 124900 | 697956161 | 1421 | 1421 | 1421 | 1421 | 97 |
| 386 | 20231129 | 124800 | 697818324 | 1421 | 1421 | 1421 | 1421 | 13 |
| 387 | 20231129 | 124700 | 697799851 | 1422 | 1422 | 1422 | 1422 | 2595 |
| 388 | 20231129 | 124600 | 694109761 | 1425 | 1423 | 1425 | 1422 | 1314 |
| 389 | 20231129 | 124500 | 692240139 | 1422 | 1422 | 1422 | 1422 | 266 |
| 390 | 20231129 | 124400 | 691861887 | 1422 | 1422 | 1422 | 1422 | 0 |
| 391 | 20231129 | 124300 | 691861887 | 1422 | 1422 | 1422 | 1422 | 0 |
| 392 | 20231129 | 124200 | 691861887 | 1422 | 1422 | 1422 | 1422 | 2 |
| 393 | 20231129 | 124100 | 691859043 | 1424 | 1424 | 1424 | 1424 | 0 |
| 394 | 20231129 | 124000 | 691859043 | 1424 | 1424 | 1424 | 1424 | 0 |
| 395 | 20231129 | 123900 | 691859043 | 1424 | 1424 | 1424 | 1424 | 20 |
| 396 | 20231129 | 123800 | 691830563 | 1424 | 1424 | 1424 | 1424 | 1 |
| 397 | 20231129 | 123700 | 691829139 | 1425 | 1425 | 1425 | 1425 | 0 |
| 398 | 20231129 | 123600 | 691829139 | 1425 | 1425 | 1425 | 1425 | 0 |
| 399 | 20231129 | 123500 | 691829139 | 1425 | 1425 | 1425 | 1425 | 2609 |
| 400 | 20231129 | 123400 | 688111314 | 1420 | 1424 | 1424 | 1420 | 270 |
| 401 | 20231129 | 123300 | 687727630 | 1424 | 1424 | 1424 | 1424 | 643 |
| 402 | 20231129 | 123200 | 686811998 | 1424 | 1419 | 1424 | 1419 | 152 |
| 403 | 20231129 | 123100 | 686596305 | 1424 | 1421 | 1424 | 1419 | 2566 |
| 404 | 20231129 | 123000 | 682953725 | 1421 | 1422 | 1422 | 1421 | 917 |
| 405 | 20231129 | 122900 | 681650552 | 1425 | 1425 | 1425 | 1425 | 0 |
| 406 | 20231129 | 122800 | 681650552 | 1425 | 1422 | 1425 | 1420 | 8253 |
| 407 | 20231129 | 122700 | 669926286 | 1421 | 1423 | 1425 | 1421 | 22 |
| 408 | 20231129 | 122600 | 669894980 | 1422 | 1423 | 1423 | 1422 | 1218 |
| 409 | 20231129 | 122500 | 668162903 | 1423 | 1423 | 1423 | 1423 | 390 |
| 410 | 20231129 | 122400 | 667607933 | 1423 | 1423 | 1423 | 1423 | 0 |
| 411 | 20231129 | 122300 | 667607933 | 1423 | 1423 | 1423 | 1423 | 719 |
| 412 | 20231129 | 122200 | 666584796 | 1424 | 1425 | 1425 | 1424 | 1330 |
| 413 | 20231129 | 122100 | 664690869 | 1424 | 1424 | 1424 | 1424 | 0 |
| 414 | 20231129 | 122000 | 664690869 | 1424 | 1424 | 1424 | 1424 | 2 |
| 415 | 20231129 | 121900 | 664688021 | 1424 | 1425 | 1425 | 1424 | 27 |
| 416 | 20231129 | 121800 | 664649572 | 1424 | 1427 | 1427 | 1424 | 702 |
| 417 | 20231129 | 121700 | 663649221 | 1425 | 1425 | 1425 | 1425 | 0 |
| 418 | 20231129 | 121600 | 663649221 | 1425 | 1425 | 1425 | 1425 | 917 |
| 419 | 20231129 | 121500 | 662342496 | 1425 | 1425 | 1425 | 1425 | 74 |
| 420 | 20231129 | 121400 | 662237046 | 1427 | 1427 | 1427 | 1427 | 4 |
| 421 | 20231129 | 121300 | 662231338 | 1428 | 1428 | 1428 | 1428 | 3 |
| 422 | 20231129 | 121200 | 662227054 | 1427 | 1428 | 1428 | 1427 | 4 |
| 423 | 20231129 | 121100 | 662221344 | 1428 | 1428 | 1428 | 1428 | 2 |
| 424 | 20231129 | 121000 | 662218488 | 1428 | 1428 | 1428 | 1428 | 19 |
| 425 | 20231129 | 120900 | 662191356 | 1428 | 1428 | 1428 | 1428 | 90 |
| 426 | 20231129 | 120800 | 662062836 | 1428 | 1428 | 1428 | 1428 | 128 |
| 427 | 20231129 | 120700 | 661880052 | 1428 | 1428 | 1430 | 1428 | 5143 |
| 428 | 20231129 | 120600 | 654535788 | 1430 | 1434 | 1435 | 1428 | 6519 |
| 429 | 20231129 | 120500 | 645204308 | 1435 | 1435 | 1435 | 1435 | 0 |
| 430 | 20231129 | 120400 | 645204308 | 1435 | 1429 | 1435 | 1429 | 12100 |
| 431 | 20231129 | 120300 | 627870595 | 1429 | 1429 | 1429 | 1429 | 0 |
| 432 | 20231129 | 120200 | 627870595 | 1429 | 1427 | 1429 | 1427 | 1001 |
| 433 | 20231129 | 120100 | 626442166 | 1429 | 1429 | 1429 | 1429 | 0 |
| 434 | 20231129 | 120000 | 626442166 | 1429 | 1429 | 1429 | 1429 | 69 |
| 435 | 20231129 | 115900 | 626343565 | 1430 | 1430 | 1430 | 1430 | 0 |
| 436 | 20231129 | 115800 | 626343565 | 1430 | 1430 | 1430 | 1430 | 0 |
| 437 | 20231129 | 115700 | 626343565 | 1430 | 1430 | 1430 | 1430 | 0 |
| 438 | 20231129 | 115600 | 626343565 | 1430 | 1430 | 1430 | 1430 | 950 |
| 439 | 20231129 | 115500 | 624985065 | 1430 | 1430 | 1430 | 1430 | 0 |
| 440 | 20231129 | 115400 | 624985065 | 1430 | 1429 | 1430 | 1429 | 1540 |
| 441 | 20231129 | 115300 | 622784404 | 1429 | 1428 | 1429 | 1428 | 3150 |
| 442 | 20231129 | 115200 | 618284303 | 1429 | 1429 | 1429 | 1429 | 0 |
| 443 | 20231129 | 115100 | 618284303 | 1429 | 1422 | 1429 | 1422 | 2181 |
| 444 | 20231129 | 115000 | 615182914 | 1422 | 1426 | 1426 | 1422 | 1168 |
| 445 | 20231129 | 114900 | 613520418 | 1430 | 1430 | 1430 | 1430 | 6 |
| 446 | 20231129 | 114800 | 613511838 | 1430 | 1429 | 1430 | 1429 | 7015 |
| 447 | 20231129 | 114700 | 603480692 | 1429 | 1429 | 1429 | 1429 | 0 |
| 448 | 20231129 | 114600 | 603480692 | 1429 | 1429 | 1429 | 1429 | 400 |
| 449 | 20231129 | 114500 | 602909092 | 1429 | 1430 | 1430 | 1425 | 817 |
| 450 | 20231129 | 114400 | 601741868 | 1432 | 1430 | 1432 | 1430 | 424 |
| 451 | 20231129 | 114300 | 601135546 | 1429 | 1429 | 1429 | 1429 | 3609 |
| 452 | 20231129 | 114200 | 595978285 | 1429 | 1423 | 1429 | 1423 | 4624 |
| 453 | 20231129 | 114100 | 589376674 | 1423 | 1424 | 1424 | 1423 | 1660 |
| 454 | 20231129 | 114000 | 587013994 | 1424 | 1424 | 1424 | 1424 | 0 |
| 455 | 20231129 | 113900 | 587013994 | 1424 | 1424 | 1424 | 1424 | 0 |
| 456 | 20231129 | 113800 | 587013994 | 1424 | 1424 | 1424 | 1424 | 6 |
| 457 | 20231129 | 113700 | 587005450 | 1424 | 1424 | 1424 | 1422 | 446 |
| 458 | 20231129 | 113600 | 586370836 | 1423 | 1424 | 1424 | 1423 | 177 |
| 459 | 20231129 | 113500 | 586118798 | 1424 | 1424 | 1424 | 1424 | 100 |
| 460 | 20231129 | 113400 | 585976398 | 1424 | 1424 | 1424 | 1424 | 0 |
| 461 | 20231129 | 113300 | 585976398 | 1424 | 1422 | 1424 | 1422 | 381 |
| 462 | 20231129 | 113200 | 585434604 | 1421 | 1421 | 1421 | 1421 | 281 |
| 463 | 20231129 | 113100 | 585035303 | 1421 | 1421 | 1421 | 1421 | 1 |
| 464 | 20231129 | 113000 | 585033882 | 1418 | 1418 | 1418 | 1418 | 0 |
| 465 | 20231129 | 112900 | 585033882 | 1418 | 1418 | 1418 | 1418 | 0 |
| 466 | 20231129 | 112800 | 585033882 | 1418 | 1419 | 1419 | 1418 | 1498 |
| 467 | 20231129 | 112700 | 582909304 | 1420 | 1420 | 1420 | 1420 | 1727 |
| 468 | 20231129 | 112600 | 580456964 | 1420 | 1420 | 1420 | 1420 | 3 |
| 469 | 20231129 | 112500 | 580452704 | 1420 | 1420 | 1420 | 1420 | 1 |
| 470 | 20231129 | 112400 | 580451284 | 1418 | 1418 | 1418 | 1418 | 200 |
| 471 | 20231129 | 112300 | 580167684 | 1418 | 1419 | 1419 | 1418 | 934 |
| 472 | 20231129 | 112200 | 578842358 | 1419 | 1419 | 1419 | 1419 | 10 |
| 473 | 20231129 | 112100 | 578828168 | 1420 | 1420 | 1420 | 1420 | 9 |
| 474 | 20231129 | 112000 | 578815388 | 1419 | 1419 | 1419 | 1419 | 0 |
| 475 | 20231129 | 111900 | 578815388 | 1419 | 1419 | 1419 | 1419 | 0 |
| 476 | 20231129 | 111800 | 578815388 | 1419 | 1419 | 1419 | 1419 | 300 |
| 477 | 20231129 | 111700 | 578389688 | 1420 | 1420 | 1420 | 1420 | 5 |
| 478 | 20231129 | 111600 | 578382588 | 1420 | 1420 | 1420 | 1420 | 733 |
| 479 | 20231129 | 111500 | 577341728 | 1420 | 1420 | 1420 | 1420 | 211 |
| 480 | 20231129 | 111400 | 577042108 | 1421 | 1421 | 1421 | 1421 | 39 |
| 481 | 20231129 | 111300 | 576986689 | 1421 | 1421 | 1421 | 1421 | 202 |
| 482 | 20231129 | 111200 | 576699647 | 1421 | 1421 | 1421 | 1421 | 1000 |
| 483 | 20231129 | 111100 | 575278647 | 1420 | 1420 | 1420 | 1420 | 824 |
| 484 | 20231129 | 111000 | 574108567 | 1419 | 1419 | 1419 | 1419 | 140 |
| 485 | 20231129 | 110900 | 573909907 | 1420 | 1418 | 1420 | 1418 | 3 |
| 486 | 20231129 | 110800 | 573905651 | 1418 | 1419 | 1419 | 1417 | 3555 |
| 487 | 20231129 | 110700 | 568864968 | 1419 | 1419 | 1419 | 1419 | 0 |
| 488 | 20231129 | 110600 | 568864968 | 1419 | 1419 | 1419 | 1419 | 10 |
| 489 | 20231129 | 110500 | 568850778 | 1419 | 1419 | 1419 | 1419 | 23 |
| 490 | 20231129 | 110400 | 568818141 | 1419 | 1419 | 1419 | 1419 | 0 |
| 491 | 20231129 | 110300 | 568818141 | 1419 | 1419 | 1419 | 1419 | 0 |
| 492 | 20231129 | 110200 | 568818141 | 1419 | 1419 | 1419 | 1419 | 4 |
| 493 | 20231129 | 110100 | 568812465 | 1419 | 1419 | 1419 | 1419 | 0 |
| 494 | 20231129 | 110000 | 568812465 | 1419 | 1420 | 1420 | 1419 | 1311 |
| 495 | 20231129 | 105900 | 566952056 | 1420 | 1420 | 1420 | 1420 | 23 |
| 496 | 20231129 | 105800 | 566919396 | 1419 | 1421 | 1421 | 1419 | 22 |
| 497 | 20231129 | 105700 | 566888164 | 1418 | 1418 | 1418 | 1418 | 0 |
| 498 | 20231129 | 105600 | 566888164 | 1418 | 1418 | 1418 | 1418 | 267 |
| 499 | 20231129 | 105500 | 566509558 | 1418 | 1418 | 1418 | 1418 | 0 |
| 500 | 20231129 | 105400 | 566509558 | 1418 | 1418 | 1418 | 1418 | 400 |
| 501 | 20231129 | 105300 | 565942358 | 1417 | 1419 | 1419 | 1417 | 3012 |
| 502 | 20231129 | 105200 | 561671966 | 1418 | 1418 | 1418 | 1418 | 100 |
| 503 | 20231129 | 105100 | 561530166 | 1418 | 1418 | 1418 | 1418 | 20 |
| 504 | 20231129 | 105000 | 561501806 | 1417 | 1418 | 1418 | 1417 | 10059 |
| 505 | 20231129 | 104900 | 547242179 | 1420 | 1417 | 1420 | 1417 | 523 |
| 506 | 20231129 | 104800 | 546499820 | 1416 | 1416 | 1416 | 1416 | 39 |
| 507 | 20231129 | 104700 | 546444596 | 1416 | 1419 | 1419 | 1416 | 4543 |
| 508 | 20231129 | 104600 | 540006027 | 1419 | 1418 | 1419 | 1418 | 1279 |
| 509 | 20231129 | 104500 | 538191383 | 1418 | 1418 | 1418 | 1418 | 894 |
| 510 | 20231129 | 104400 | 536923691 | 1419 | 1419 | 1421 | 1419 | 4127 |
| 511 | 20231129 | 104300 | 531063478 | 1420 | 1422 | 1422 | 1420 | 7641 |
| 512 | 20231129 | 104200 | 520205530 | 1425 | 1425 | 1425 | 1425 | 10 |
| 513 | 20231129 | 104100 | 520191280 | 1423 | 1426 | 1426 | 1423 | 7905 |
| 514 | 20231129 | 104000 | 508936964 | 1426 | 1426 | 1426 | 1424 | 625 |
| 515 | 20231129 | 103900 | 508046100 | 1426 | 1426 | 1426 | 1426 | 300 |
| 516 | 20231129 | 103800 | 507618300 | 1427 | 1425 | 1427 | 1425 | 101 |
| 517 | 20231129 | 103700 | 507474373 | 1427 | 1428 | 1428 | 1425 | 9224 |
| 518 | 20231129 | 103600 | 494320703 | 1428 | 1428 | 1428 | 1428 | 243 |
| 519 | 20231129 | 103500 | 493973699 | 1428 | 1427 | 1428 | 1427 | 1025 |
| 520 | 20231129 | 103400 | 492510023 | 1428 | 1428 | 1428 | 1428 | 11 |
| 521 | 20231129 | 103300 | 492494315 | 1424 | 1425 | 1425 | 1424 | 4000 |
| 522 | 20231129 | 103200 | 486797872 | 1425 | 1425 | 1425 | 1425 | 0 |
| 523 | 20231129 | 103100 | 486797872 | 1425 | 1428 | 1428 | 1424 | 8260 |
| 524 | 20231129 | 103000 | 475030059 | 1429 | 1429 | 1435 | 1429 | 352 |
| 525 | 20231129 | 102900 | 474527045 | 1429 | 1429 | 1429 | 1429 | 0 |
| 526 | 20231129 | 102800 | 474527045 | 1429 | 1429 | 1429 | 1429 | 1 |
| 527 | 20231129 | 102700 | 474525616 | 1429 | 1429 | 1429 | 1429 | 699 |
| 528 | 20231129 | 102600 | 473526745 | 1428 | 1428 | 1428 | 1428 | 1090 |
| 529 | 20231129 | 102500 | 471970225 | 1428 | 1428 | 1428 | 1428 | 0 |
| 530 | 20231129 | 102400 | 471970225 | 1428 | 1428 | 1428 | 1428 | 0 |
| 531 | 20231129 | 102300 | 471970225 | 1428 | 1428 | 1428 | 1428 | 0 |
| 532 | 20231129 | 102200 | 471970225 | 1428 | 1428 | 1428 | 1428 | 710 |
| 533 | 20231129 | 102100 | 470956345 | 1428 | 1428 | 1428 | 1428 | 1 |
| 534 | 20231129 | 102000 | 470954917 | 1424 | 1424 | 1424 | 1424 | 101 |
| 535 | 20231129 | 101900 | 470811093 | 1424 | 1428 | 1428 | 1424 | 7007 |
| 536 | 20231129 | 101800 | 460833097 | 1423 | 1423 | 1423 | 1423 | 23 |
| 537 | 20231129 | 101700 | 460800368 | 1422 | 1424 | 1424 | 1422 | 4031 |
| 538 | 20231129 | 101600 | 455063554 | 1423 | 1423 | 1423 | 1423 | 0 |
| 539 | 20231129 | 101500 | 455063554 | 1423 | 1424 | 1424 | 1423 | 10881 |
| 540 | 20231129 | 101400 | 439579468 | 1424 | 1425 | 1425 | 1424 | 7017 |
| 541 | 20231129 | 101300 | 429586430 | 1424 | 1427 | 1427 | 1424 | 5606 |
| 542 | 20231129 | 101200 | 421598183 | 1432 | 1428 | 1432 | 1428 | 780 |
| 543 | 20231129 | 101100 | 420484339 | 1423 | 1426 | 1427 | 1423 | 13969 |
| 544 | 20231129 | 101000 | 400574191 | 1426 | 1427 | 1427 | 1426 | 4975 |
| 545 | 20231129 | 100900 | 393478866 | 1427 | 1429 | 1430 | 1427 | 5391 |
| 546 | 20231129 | 100800 | 385774094 | 1435 | 1435 | 1435 | 1435 | 300 |
| 547 | 20231129 | 100700 | 385343594 | 1436 | 1437 | 1437 | 1433 | 888 |
| 548 | 20231129 | 100600 | 384070913 | 1435 | 1428 | 1435 | 1428 | 9790 |
| 549 | 20231129 | 100500 | 370079404 | 1427 | 1425 | 1427 | 1425 | 1435 |
| 550 | 20231129 | 100400 | 368032631 | 1423 | 1423 | 1423 | 1423 | 0 |
| 551 | 20231129 | 100300 | 368032631 | 1423 | 1423 | 1423 | 1423 | 1523 |
| 552 | 20231129 | 100200 | 365865402 | 1423 | 1423 | 1423 | 1422 | 827 |
| 553 | 20231129 | 100100 | 364688631 | 1423 | 1422 | 1423 | 1421 | 1643 |
| 554 | 20231129 | 100000 | 362352533 | 1423 | 1426 | 1426 | 1423 | 5793 |
| 555 | 20231129 | 095900 | 354104788 | 1424 | 1424 | 1424 | 1424 | 0 |
| 556 | 20231129 | 095800 | 354104788 | 1424 | 1425 | 1425 | 1424 | 2228 |
| 557 | 20231129 | 095700 | 350930880 | 1425 | 1425 | 1425 | 1425 | 1125 |
| 558 | 20231129 | 095600 | 349327755 | 1436 | 1423 | 1438 | 1422 | 3069 |
| 559 | 20231129 | 095500 | 344944221 | 1423 | 1422 | 1423 | 1422 | 1063 |
| 560 | 20231129 | 095400 | 343432072 | 1421 | 1423 | 1423 | 1421 | 1308 |
| 561 | 20231129 | 095300 | 341572704 | 1421 | 1421 | 1422 | 1421 | 1469 |
| 562 | 20231129 | 095200 | 339484456 | 1421 | 1424 | 1424 | 1421 | 3523 |
| 563 | 20231129 | 095100 | 334475630 | 1425 | 1427 | 1427 | 1425 | 1508 |
| 564 | 20231129 | 095000 | 332324422 | 1428 | 1429 | 1429 | 1428 | 4233 |
| 565 | 20231129 | 094900 | 326277654 | 1429 | 1430 | 1430 | 1429 | 717 |
| 566 | 20231129 | 094800 | 325252444 | 1430 | 1429 | 1431 | 1429 | 1907 |
| 567 | 20231129 | 094700 | 322524489 | 1429 | 1430 | 1431 | 1429 | 2416 |
| 568 | 20231129 | 094600 | 319068616 | 1430 | 1430 | 1431 | 1430 | 1013 |
| 569 | 20231129 | 094500 | 317619426 | 1431 | 1434 | 1434 | 1431 | 1359 |
| 570 | 20231129 | 094400 | 315673389 | 1435 | 1434 | 1435 | 1434 | 494 |
| 571 | 20231129 | 094300 | 314964992 | 1435 | 1435 | 1435 | 1435 | 1100 |
| 572 | 20231129 | 094200 | 313386492 | 1430 | 1430 | 1431 | 1430 | 2016 |
| 573 | 20231129 | 094100 | 310502746 | 1430 | 1436 | 1436 | 1430 | 2570 |
| 574 | 20231129 | 094000 | 306823405 | 1437 | 1440 | 1440 | 1437 | 4778 |
| 575 | 20231129 | 093900 | 299947610 | 1440 | 1445 | 1446 | 1440 | 14370 |
| 576 | 20231129 | 093800 | 279212868 | 1445 | 1445 | 1446 | 1445 | 1933 |
| 577 | 20231129 | 093700 | 276419477 | 1445 | 1445 | 1445 | 1445 | 635 |
| 578 | 20231129 | 093600 | 275501902 | 1443 | 1445 | 1446 | 1441 | 3226 |
| 579 | 20231129 | 093500 | 270852142 | 1445 | 1446 | 1448 | 1445 | 12237 |
| 580 | 20231129 | 093400 | 253149290 | 1448 | 1451 | 1453 | 1448 | 18232 |
| 581 | 20231129 | 093300 | 226741058 | 1455 | 1452 | 1456 | 1449 | 3205 |
| 582 | 20231129 | 093200 | 222081246 | 1452 | 1448 | 1457 | 1448 | 23860 |
| 583 | 20231129 | 093100 | 187397807 | 1448 | 1444 | 1452 | 1444 | 18536 |
| 584 | 20231129 | 093000 | 160589231 | 1444 | 1439 | 1444 | 1439 | 3700 |
| 585 | 20231129 | 092900 | 155257073 | 1440 | 1440 | 1440 | 1440 | 1320 |
| 586 | 20231129 | 092800 | 153356273 | 1440 | 1445 | 1445 | 1440 | 111 |
| 587 | 20231129 | 092700 | 153196000 | 1440 | 1444 | 1445 | 1440 | 1724 |
| 588 | 20231129 | 092600 | 150706840 | 1443 | 1440 | 1443 | 1439 | 3417 |
| 589 | 20231129 | 092500 | 145786227 | 1441 | 1440 | 1441 | 1439 | 2036 |
| 590 | 20231129 | 092400 | 142855271 | 1439 | 1440 | 1440 | 1439 | 2354 |
| 591 | 20231129 | 092300 | 139465771 | 1440 | 1439 | 1440 | 1438 | 2320 |
| 592 | 20231129 | 092200 | 136127380 | 1444 | 1444 | 1445 | 1444 | 1800 |
| 593 | 20231129 | 092100 | 133527833 | 1439 | 1440 | 1441 | 1439 | 7708 |
| 594 | 20231129 | 092000 | 122428380 | 1445 | 1446 | 1446 | 1441 | 4334 |
| 595 | 20231129 | 091900 | 116170439 | 1447 | 1438 | 1448 | 1435 | 11270 |
| 596 | 20231129 | 091800 | 99946395 | 1438 | 1435 | 1438 | 1435 | 6852 |
| 597 | 20231129 | 091700 | 90102896 | 1437 | 1437 | 1437 | 1435 | 4120 |
| 598 | 20231129 | 091600 | 84184799 | 1437 | 1435 | 1437 | 1435 | 2365 |
| 599 | 20231129 | 091500 | 80787756 | 1435 | 1432 | 1435 | 1432 | 251 |
| 600 | 20231129 | 091400 | 80428171 | 1436 | 1431 | 1436 | 1431 | 51 |
| 601 | 20231129 | 091300 | 80355185 | 1431 | 1432 | 1436 | 1431 | 3466 |
| 602 | 20231129 | 091200 | 75394694 | 1430 | 1436 | 1436 | 1430 | 1152 |
| 603 | 20231129 | 091100 | 73742134 | 1435 | 1435 | 1435 | 1430 | 8775 |
| 604 | 20231129 | 091000 | 61164184 | 1434 | 1433 | 1437 | 1428 | 8143 |
| 605 | 20231129 | 090900 | 49484560 | 1434 | 1428 | 1434 | 1422 | 1370 |
| 606 | 20231129 | 090800 | 47527429 | 1428 | 1428 | 1428 | 1428 | 1 |
| 607 | 20231129 | 090700 | 47526001 | 1420 | 1424 | 1427 | 1420 | 4863 |
| 608 | 20231129 | 090600 | 40598747 | 1424 | 1417 | 1424 | 1417 | 1132 |
| 609 | 20231129 | 090500 | 38986842 | 1417 | 1424 | 1424 | 1417 | 576 |
| 610 | 20231129 | 090400 | 38170264 | 1425 | 1418 | 1427 | 1417 | 4384 |
| 611 | 20231129 | 090300 | 31951879 | 1418 | 1418 | 1418 | 1418 | 1700 |
| 612 | 20231129 | 090200 | 29541279 | 1417 | 1417 | 1417 | 1417 | 951 |
| 613 | 20231129 | 090100 | 28193712 | 1428 | 1428 | 1428 | 1428 | 0 |
| 614 | 20231129 | 090000 | 28193712 | 1428 | 1428 | 1428 | 1411 | 19771 |