29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 194800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 3 | 20231129 | 194700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 4 | 20231129 | 194600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 5 | 20231129 | 194500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 6 | 20231129 | 194400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 7 | 20231129 | 194300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 8 | 20231129 | 194200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 9 | 20231129 | 194100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 10 | 20231129 | 194000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 11 | 20231129 | 193900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 12 | 20231129 | 193800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 13 | 20231129 | 193700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 14 | 20231129 | 193600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 15 | 20231129 | 193500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 16 | 20231129 | 193400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 17 | 20231129 | 193300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 18 | 20231129 | 193200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 19 | 20231129 | 193100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 20 | 20231129 | 193000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 21 | 20231129 | 192900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 22 | 20231129 | 192800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 23 | 20231129 | 192700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 24 | 20231129 | 192600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 25 | 20231129 | 192500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 26 | 20231129 | 192400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 27 | 20231129 | 192300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 28 | 20231129 | 192200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 29 | 20231129 | 192100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 30 | 20231129 | 192000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 31 | 20231129 | 191900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 32 | 20231129 | 191800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 33 | 20231129 | 191700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 34 | 20231129 | 191600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 35 | 20231129 | 191500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 36 | 20231129 | 191400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 37 | 20231129 | 191300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 38 | 20231129 | 191200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 39 | 20231129 | 191100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 40 | 20231129 | 191000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 41 | 20231129 | 190900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 42 | 20231129 | 190800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 43 | 20231129 | 190700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 44 | 20231129 | 190600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 45 | 20231129 | 190500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 46 | 20231129 | 190400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 47 | 20231129 | 190300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 48 | 20231129 | 190200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 49 | 20231129 | 190100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 50 | 20231129 | 190000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 51 | 20231129 | 185900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 52 | 20231129 | 185800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 53 | 20231129 | 185700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 54 | 20231129 | 185600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 55 | 20231129 | 185500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 56 | 20231129 | 185400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 57 | 20231129 | 185300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 58 | 20231129 | 185200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 59 | 20231129 | 185100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 60 | 20231129 | 185000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 61 | 20231129 | 184900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 62 | 20231129 | 184800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 63 | 20231129 | 184700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 64 | 20231129 | 184600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 65 | 20231129 | 184500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 66 | 20231129 | 184400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 67 | 20231129 | 184300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 68 | 20231129 | 184200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 69 | 20231129 | 184100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 70 | 20231129 | 184000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 71 | 20231129 | 183900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 72 | 20231129 | 183800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 73 | 20231129 | 183700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 74 | 20231129 | 183600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 75 | 20231129 | 183500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 76 | 20231129 | 183400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 77 | 20231129 | 183300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 78 | 20231129 | 183200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 79 | 20231129 | 183100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 80 | 20231129 | 183000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 81 | 20231129 | 182900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 82 | 20231129 | 182800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 83 | 20231129 | 182700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 84 | 20231129 | 182600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 85 | 20231129 | 182500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 86 | 20231129 | 182400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 87 | 20231129 | 182300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 88 | 20231129 | 182200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 89 | 20231129 | 182100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 90 | 20231129 | 182000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 91 | 20231129 | 181900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 92 | 20231129 | 181800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 93 | 20231129 | 181700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 94 | 20231129 | 181600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 95 | 20231129 | 181500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 96 | 20231129 | 181400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 97 | 20231129 | 181300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 98 | 20231129 | 181200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 99 | 20231129 | 181100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 100 | 20231129 | 181000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 101 | 20231129 | 180900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 102 | 20231129 | 180800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 103 | 20231129 | 180700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 104 | 20231129 | 180600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 105 | 20231129 | 180500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 106 | 20231129 | 180400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 107 | 20231129 | 180300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 108 | 20231129 | 180200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 109 | 20231129 | 180100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 110 | 20231129 | 180000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 111 | 20231129 | 175900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 112 | 20231129 | 175800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 113 | 20231129 | 175700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 114 | 20231129 | 175600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 115 | 20231129 | 175500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 116 | 20231129 | 175400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 117 | 20231129 | 175300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 118 | 20231129 | 175200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 119 | 20231129 | 175100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 120 | 20231129 | 175000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 121 | 20231129 | 174900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 122 | 20231129 | 174800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 123 | 20231129 | 174700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 124 | 20231129 | 174600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 125 | 20231129 | 174500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 126 | 20231129 | 174400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 127 | 20231129 | 174300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 128 | 20231129 | 174200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 129 | 20231129 | 174100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 130 | 20231129 | 174000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 131 | 20231129 | 173900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 132 | 20231129 | 173800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 133 | 20231129 | 173700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 134 | 20231129 | 173600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 135 | 20231129 | 173500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 136 | 20231129 | 173400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 137 | 20231129 | 173300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 138 | 20231129 | 173200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 139 | 20231129 | 173100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 140 | 20231129 | 173000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 141 | 20231129 | 172900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 142 | 20231129 | 172800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 143 | 20231129 | 172700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 144 | 20231129 | 172600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 145 | 20231129 | 172500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 146 | 20231129 | 172400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 147 | 20231129 | 172300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 148 | 20231129 | 172200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 149 | 20231129 | 172100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 150 | 20231129 | 172000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 151 | 20231129 | 171900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 152 | 20231129 | 171800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 153 | 20231129 | 171700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 154 | 20231129 | 171600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 155 | 20231129 | 171500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 156 | 20231129 | 171400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 157 | 20231129 | 171300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 158 | 20231129 | 171200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 159 | 20231129 | 171100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 160 | 20231129 | 171000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 161 | 20231129 | 170900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 162 | 20231129 | 170800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 163 | 20231129 | 170700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 164 | 20231129 | 170600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 165 | 20231129 | 170500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 166 | 20231129 | 170400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 167 | 20231129 | 170300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 168 | 20231129 | 170200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 169 | 20231129 | 170100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 170 | 20231129 | 170000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 171 | 20231129 | 165900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 172 | 20231129 | 165800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 173 | 20231129 | 165700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 174 | 20231129 | 165600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 175 | 20231129 | 165500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 176 | 20231129 | 165400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 177 | 20231129 | 165300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 178 | 20231129 | 165200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 179 | 20231129 | 165100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 180 | 20231129 | 165000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 181 | 20231129 | 164900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 182 | 20231129 | 164800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 183 | 20231129 | 164700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 184 | 20231129 | 164600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 185 | 20231129 | 164500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 186 | 20231129 | 164400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 187 | 20231129 | 164300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 188 | 20231129 | 164200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 189 | 20231129 | 164100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 190 | 20231129 | 164000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 191 | 20231129 | 163900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 192 | 20231129 | 163800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 193 | 20231129 | 163700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 194 | 20231129 | 163600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 195 | 20231129 | 163500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 196 | 20231129 | 163400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 197 | 20231129 | 163300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 198 | 20231129 | 163200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 199 | 20231129 | 163100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 200 | 20231129 | 163000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 201 | 20231129 | 162900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 202 | 20231129 | 162800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 203 | 20231129 | 162700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 204 | 20231129 | 162600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 205 | 20231129 | 162500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 206 | 20231129 | 162400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 207 | 20231129 | 162300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 208 | 20231129 | 162200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 209 | 20231129 | 162100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 210 | 20231129 | 162000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 211 | 20231129 | 161900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 212 | 20231129 | 161800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 213 | 20231129 | 161700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 214 | 20231129 | 161600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 215 | 20231129 | 161500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 216 | 20231129 | 161400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 217 | 20231129 | 161300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 218 | 20231129 | 161200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 219 | 20231129 | 161100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 220 | 20231129 | 161000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 221 | 20231129 | 160900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 222 | 20231129 | 160800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 223 | 20231129 | 160700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 224 | 20231129 | 160600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 225 | 20231129 | 160500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 226 | 20231129 | 160400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 227 | 20231129 | 160300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 228 | 20231129 | 160200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 229 | 20231129 | 160100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 230 | 20231129 | 160000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 231 | 20231129 | 155900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 232 | 20231129 | 155800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 233 | 20231129 | 155700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 234 | 20231129 | 155600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 235 | 20231129 | 155500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 236 | 20231129 | 155400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 237 | 20231129 | 155300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 238 | 20231129 | 155200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 239 | 20231129 | 155100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 240 | 20231129 | 155000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 241 | 20231129 | 154900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 242 | 20231129 | 154800 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 243 | 20231129 | 154700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 244 | 20231129 | 154600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 245 | 20231129 | 154500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 246 | 20231129 | 154400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 247 | 20231129 | 154300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 248 | 20231129 | 154200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 249 | 20231129 | 154100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 250 | 20231129 | 154000 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 251 | 20231129 | 153900 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 252 | 20231129 | 153800 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 253 | 20231129 | 153700 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 254 | 20231129 | 153600 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 255 | 20231129 | 153500 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 256 | 20231129 | 153400 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 257 | 20231129 | 153300 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 258 | 20231129 | 153200 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 259 | 20231129 | 153100 | 1097827864 | 553 | 553 | 553 | 553 | 0 |
| 260 | 20231129 | 153000 | 1097827864 | 553 | 553 | 553 | 553 | 35801 |
| 261 | 20231129 | 152900 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 262 | 20231129 | 152800 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 263 | 20231129 | 152700 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 264 | 20231129 | 152600 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 265 | 20231129 | 152500 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 266 | 20231129 | 152400 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 267 | 20231129 | 152300 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 268 | 20231129 | 152200 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 269 | 20231129 | 152100 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 270 | 20231129 | 152000 | 1078029911 | 552 | 552 | 552 | 552 | 0 |
| 271 | 20231129 | 151900 | 1078029911 | 552 | 552 | 552 | 552 | 11400 |
| 272 | 20231129 | 151800 | 1071737111 | 552 | 551 | 552 | 550 | 12751 |
| 273 | 20231129 | 151700 | 1064705311 | 551 | 552 | 553 | 544 | 30781 |
| 274 | 20231129 | 151600 | 1047845552 | 550 | 551 | 551 | 550 | 4051 |
| 275 | 20231129 | 151500 | 1045613500 | 551 | 549 | 551 | 548 | 8472 |
| 276 | 20231129 | 151400 | 1040948895 | 551 | 549 | 551 | 549 | 9667 |
| 277 | 20231129 | 151300 | 1035633035 | 549 | 546 | 550 | 546 | 22718 |
| 278 | 20231129 | 151200 | 1023191482 | 546 | 546 | 546 | 545 | 22294 |
| 279 | 20231129 | 151100 | 1011026700 | 546 | 546 | 546 | 546 | 1118 |
| 280 | 20231129 | 151000 | 1010416272 | 545 | 545 | 546 | 545 | 201 |
| 281 | 20231129 | 150900 | 1010306726 | 545 | 545 | 545 | 545 | 3515 |
| 282 | 20231129 | 150800 | 1008391051 | 546 | 546 | 546 | 546 | 749 |
| 283 | 20231129 | 150700 | 1007982097 | 547 | 547 | 547 | 547 | 0 |
| 284 | 20231129 | 150600 | 1007982097 | 547 | 545 | 547 | 545 | 15255 |
| 285 | 20231129 | 150500 | 999665612 | 545 | 548 | 548 | 545 | 2196 |
| 286 | 20231129 | 150400 | 998466204 | 548 | 545 | 549 | 545 | 134645 |
| 287 | 20231129 | 150300 | 925058086 | 545 | 544 | 545 | 540 | 22532 |
| 288 | 20231129 | 150200 | 912865490 | 540 | 548 | 548 | 540 | 149970 |
| 289 | 20231129 | 150100 | 831742229 | 547 | 547 | 547 | 547 | 3800 |
| 290 | 20231129 | 150000 | 829663629 | 544 | 542 | 544 | 542 | 1047 |
| 291 | 20231129 | 145900 | 829094155 | 548 | 541 | 548 | 540 | 52674 |
| 292 | 20231129 | 145800 | 800430778 | 540 | 541 | 541 | 540 | 4900 |
| 293 | 20231129 | 145700 | 797784656 | 540 | 540 | 540 | 540 | 0 |
| 294 | 20231129 | 145600 | 797784656 | 540 | 540 | 540 | 540 | 1180 |
| 295 | 20231129 | 145500 | 797147456 | 539 | 540 | 540 | 539 | 2156 |
| 296 | 20231129 | 145400 | 795983616 | 541 | 540 | 541 | 540 | 153 |
| 297 | 20231129 | 145300 | 795900946 | 542 | 540 | 542 | 540 | 139 |
| 298 | 20231129 | 145200 | 795825882 | 540 | 540 | 540 | 540 | 14572 |
| 299 | 20231129 | 145100 | 787957002 | 540 | 541 | 541 | 540 | 2232 |
| 300 | 20231129 | 145000 | 786751490 | 541 | 541 | 541 | 541 | 763 |
| 301 | 20231129 | 144900 | 786338707 | 542 | 543 | 543 | 542 | 5227 |
| 302 | 20231129 | 144800 | 783505436 | 544 | 544 | 544 | 544 | 2886 |
| 303 | 20231129 | 144700 | 781935452 | 542 | 541 | 543 | 541 | 2569 |
| 304 | 20231129 | 144600 | 780543905 | 541 | 541 | 541 | 541 | 4000 |
| 305 | 20231129 | 144500 | 778379905 | 541 | 541 | 541 | 541 | 324 |
| 306 | 20231129 | 144400 | 778204621 | 541 | 541 | 541 | 541 | 838 |
| 307 | 20231129 | 144300 | 777751263 | 541 | 542 | 542 | 541 | 10330 |
| 308 | 20231129 | 144200 | 772159539 | 545 | 545 | 545 | 545 | 768 |
| 309 | 20231129 | 144100 | 771740979 | 547 | 543 | 547 | 543 | 1000 |
| 310 | 20231129 | 144000 | 771197275 | 543 | 543 | 543 | 543 | 28 |
| 311 | 20231129 | 143900 | 771182071 | 543 | 543 | 543 | 543 | 84 |
| 312 | 20231129 | 143800 | 771136459 | 543 | 544 | 544 | 543 | 4344 |
| 313 | 20231129 | 143700 | 768775762 | 543 | 543 | 543 | 543 | 5719 |
| 314 | 20231129 | 143600 | 765670345 | 543 | 543 | 543 | 543 | 7956 |
| 315 | 20231129 | 143500 | 761350237 | 543 | 543 | 543 | 541 | 3787 |
| 316 | 20231129 | 143400 | 759299991 | 543 | 543 | 543 | 542 | 129 |
| 317 | 20231129 | 143300 | 759229974 | 543 | 543 | 543 | 543 | 13 |
| 318 | 20231129 | 143200 | 759222915 | 541 | 544 | 544 | 541 | 10408 |
| 319 | 20231129 | 143100 | 753585985 | 545 | 545 | 545 | 545 | 0 |
| 320 | 20231129 | 143000 | 753585985 | 545 | 545 | 545 | 545 | 387 |
| 321 | 20231129 | 142900 | 753375070 | 545 | 545 | 545 | 545 | 0 |
| 322 | 20231129 | 142800 | 753375070 | 545 | 545 | 545 | 545 | 716 |
| 323 | 20231129 | 142700 | 752984850 | 545 | 546 | 546 | 545 | 5936 |
| 324 | 20231129 | 142600 | 749749729 | 545 | 548 | 548 | 545 | 4139 |
| 325 | 20231129 | 142500 | 747492714 | 548 | 546 | 548 | 546 | 8855 |
| 326 | 20231129 | 142400 | 742644464 | 545 | 543 | 545 | 543 | 8433 |
| 327 | 20231129 | 142300 | 738051472 | 543 | 541 | 543 | 541 | 106 |
| 328 | 20231129 | 142200 | 737994116 | 540 | 540 | 542 | 540 | 17612 |
| 329 | 20231129 | 142100 | 728471617 | 540 | 540 | 540 | 540 | 2061 |
| 330 | 20231129 | 142000 | 727358677 | 540 | 540 | 541 | 538 | 421 |
| 331 | 20231129 | 141900 | 727131924 | 539 | 538 | 540 | 538 | 3339 |
| 332 | 20231129 | 141800 | 725332177 | 538 | 539 | 540 | 538 | 6244 |
| 333 | 20231129 | 141700 | 721966717 | 538 | 538 | 538 | 538 | 84 |
| 334 | 20231129 | 141600 | 721921525 | 538 | 538 | 538 | 538 | 200 |
| 335 | 20231129 | 141500 | 721813925 | 537 | 540 | 541 | 537 | 18936 |
| 336 | 20231129 | 141400 | 711620743 | 538 | 538 | 538 | 538 | 14589 |
| 337 | 20231129 | 141300 | 703771861 | 537 | 538 | 538 | 537 | 2647 |
| 338 | 20231129 | 141200 | 702347975 | 537 | 537 | 537 | 537 | 1100 |
| 339 | 20231129 | 141100 | 701757275 | 537 | 537 | 537 | 537 | 375 |
| 340 | 20231129 | 141000 | 701555900 | 537 | 537 | 537 | 537 | 0 |
| 341 | 20231129 | 140900 | 701555900 | 537 | 537 | 537 | 537 | 1706 |
| 342 | 20231129 | 140800 | 700639778 | 536 | 536 | 536 | 536 | 1 |
| 343 | 20231129 | 140700 | 700639242 | 537 | 538 | 538 | 537 | 364 |
| 344 | 20231129 | 140600 | 700443773 | 537 | 537 | 537 | 537 | 693 |
| 345 | 20231129 | 140500 | 700071632 | 537 | 537 | 537 | 536 | 810 |
| 346 | 20231129 | 140400 | 699636862 | 538 | 538 | 538 | 538 | 59 |
| 347 | 20231129 | 140300 | 699605120 | 538 | 536 | 538 | 536 | 12000 |
| 348 | 20231129 | 140200 | 693169120 | 536 | 536 | 536 | 536 | 1627 |
| 349 | 20231129 | 140100 | 692297048 | 536 | 535 | 536 | 535 | 1250 |
| 350 | 20231129 | 140000 | 691628048 | 535 | 536 | 536 | 534 | 5009 |
| 351 | 20231129 | 135900 | 688949754 | 536 | 536 | 536 | 536 | 329 |
| 352 | 20231129 | 135800 | 688773410 | 536 | 541 | 541 | 536 | 15136 |
| 353 | 20231129 | 135700 | 680647008 | 541 | 539 | 541 | 535 | 11610 |
| 354 | 20231129 | 135600 | 674415131 | 537 | 540 | 542 | 537 | 8000 |
| 355 | 20231129 | 135500 | 670098747 | 539 | 537 | 539 | 537 | 2501 |
| 356 | 20231129 | 135400 | 668752910 | 537 | 538 | 538 | 537 | 1600 |
| 357 | 20231129 | 135300 | 667893210 | 539 | 537 | 539 | 537 | 42608 |
| 358 | 20231129 | 135200 | 644979394 | 537 | 537 | 537 | 537 | 2409 |
| 359 | 20231129 | 135100 | 643685761 | 531 | 537 | 537 | 530 | 43043 |
| 360 | 20231129 | 135000 | 620733415 | 537 | 541 | 541 | 537 | 6565 |
| 361 | 20231129 | 134900 | 617199912 | 540 | 539 | 540 | 537 | 1800 |
| 362 | 20231129 | 134800 | 616228554 | 543 | 538 | 543 | 537 | 10275 |
| 363 | 20231129 | 134700 | 610708085 | 537 | 545 | 545 | 534 | 31857 |
| 364 | 20231129 | 134600 | 593555573 | 545 | 545 | 545 | 541 | 1033 |
| 365 | 20231129 | 134500 | 592996188 | 537 | 541 | 541 | 537 | 30000 |
| 366 | 20231129 | 134400 | 576817364 | 545 | 542 | 545 | 542 | 11227 |
| 367 | 20231129 | 134300 | 570729297 | 542 | 543 | 543 | 542 | 13961 |
| 368 | 20231129 | 134200 | 563158474 | 542 | 543 | 543 | 542 | 1319 |
| 369 | 20231129 | 134100 | 562442857 | 545 | 544 | 545 | 542 | 10025 |
| 370 | 20231129 | 134000 | 556994552 | 545 | 545 | 545 | 545 | 0 |
| 371 | 20231129 | 133900 | 556994552 | 545 | 545 | 545 | 545 | 9216 |
| 372 | 20231129 | 133800 | 551971832 | 546 | 546 | 546 | 545 | 2147 |
| 373 | 20231129 | 133700 | 550800437 | 545 | 545 | 545 | 545 | 0 |
| 374 | 20231129 | 133600 | 550800437 | 545 | 545 | 545 | 545 | 2001 |
| 375 | 20231129 | 133500 | 549709892 | 545 | 545 | 545 | 545 | 997 |
| 376 | 20231129 | 133400 | 549166527 | 545 | 545 | 545 | 545 | 1 |
| 377 | 20231129 | 133300 | 549165982 | 544 | 545 | 545 | 544 | 3690 |
| 378 | 20231129 | 133200 | 547155001 | 545 | 545 | 545 | 544 | 4466 |
| 379 | 20231129 | 133100 | 544724584 | 545 | 546 | 546 | 545 | 1656 |
| 380 | 20231129 | 133000 | 543820654 | 546 | 546 | 546 | 546 | 1206 |
| 381 | 20231129 | 132900 | 543162178 | 543 | 549 | 550 | 543 | 42039 |
| 382 | 20231129 | 132800 | 520292227 | 550 | 549 | 550 | 549 | 696 |
| 383 | 20231129 | 132700 | 519910122 | 550 | 549 | 550 | 549 | 244 |
| 384 | 20231129 | 132600 | 519776165 | 550 | 549 | 550 | 549 | 1159 |
| 385 | 20231129 | 132500 | 519139324 | 549 | 548 | 549 | 548 | 1228 |
| 386 | 20231129 | 132400 | 518465156 | 548 | 548 | 548 | 548 | 1172 |
| 387 | 20231129 | 132300 | 517822900 | 548 | 548 | 548 | 548 | 595 |
| 388 | 20231129 | 132200 | 517496840 | 548 | 548 | 548 | 548 | 23 |
| 389 | 20231129 | 132100 | 517484236 | 549 | 549 | 549 | 549 | 623 |
| 390 | 20231129 | 132000 | 517142209 | 549 | 549 | 549 | 549 | 6 |
| 391 | 20231129 | 131900 | 517138915 | 550 | 550 | 550 | 550 | 22 |
| 392 | 20231129 | 131800 | 517126815 | 550 | 551 | 551 | 550 | 527 |
| 393 | 20231129 | 131700 | 516836517 | 551 | 551 | 551 | 551 | 2 |
| 394 | 20231129 | 131600 | 516835415 | 546 | 546 | 546 | 546 | 1715 |
| 395 | 20231129 | 131500 | 515899025 | 544 | 552 | 552 | 544 | 66043 |
| 396 | 20231129 | 131400 | 479777743 | 552 | 552 | 552 | 552 | 0 |
| 397 | 20231129 | 131300 | 479777743 | 552 | 552 | 552 | 552 | 0 |
| 398 | 20231129 | 131200 | 479777743 | 552 | 552 | 552 | 552 | 467 |
| 399 | 20231129 | 131100 | 479519959 | 552 | 552 | 552 | 551 | 1683 |
| 400 | 20231129 | 131000 | 478592623 | 552 | 552 | 552 | 551 | 30 |
| 401 | 20231129 | 130900 | 478576073 | 552 | 552 | 552 | 552 | 2 |
| 402 | 20231129 | 130800 | 478574969 | 552 | 552 | 552 | 552 | 3 |
| 403 | 20231129 | 130700 | 478573313 | 550 | 550 | 550 | 550 | 2833 |
| 404 | 20231129 | 130600 | 477015163 | 549 | 549 | 549 | 549 | 9681 |
| 405 | 20231129 | 130500 | 471700294 | 550 | 550 | 550 | 550 | 1501 |
| 406 | 20231129 | 130400 | 470874744 | 551 | 550 | 551 | 550 | 6903 |
| 407 | 20231129 | 130300 | 467075170 | 551 | 551 | 551 | 551 | 1819 |
| 408 | 20231129 | 130200 | 466072901 | 551 | 552 | 552 | 551 | 8723 |
| 409 | 20231129 | 130100 | 461257856 | 552 | 552 | 552 | 552 | 200 |
| 410 | 20231129 | 130000 | 461147456 | 551 | 551 | 551 | 551 | 513 |
| 411 | 20231129 | 125900 | 460864793 | 551 | 551 | 552 | 551 | 7101 |
| 412 | 20231129 | 125800 | 456952141 | 551 | 551 | 551 | 551 | 0 |
| 413 | 20231129 | 125700 | 456952141 | 551 | 551 | 551 | 551 | 1 |
| 414 | 20231129 | 125600 | 456951590 | 551 | 551 | 551 | 551 | 250 |
| 415 | 20231129 | 125500 | 456813840 | 551 | 551 | 551 | 549 | 791 |
| 416 | 20231129 | 125400 | 456379129 | 549 | 550 | 550 | 549 | 1483 |
| 417 | 20231129 | 125300 | 455564952 | 549 | 549 | 549 | 549 | 0 |
| 418 | 20231129 | 125200 | 455564952 | 549 | 551 | 551 | 549 | 346 |
| 419 | 20231129 | 125100 | 455374988 | 549 | 549 | 549 | 549 | 500 |
| 420 | 20231129 | 125000 | 455100488 | 549 | 549 | 549 | 549 | 0 |
| 421 | 20231129 | 124900 | 455100488 | 549 | 549 | 549 | 549 | 0 |
| 422 | 20231129 | 124800 | 455100488 | 549 | 549 | 549 | 549 | 1288 |
| 423 | 20231129 | 124700 | 454393376 | 548 | 550 | 550 | 548 | 9650 |
| 424 | 20231129 | 124600 | 449093886 | 548 | 549 | 549 | 548 | 9187 |
| 425 | 20231129 | 124500 | 444051174 | 549 | 549 | 549 | 549 | 11 |
| 426 | 20231129 | 124400 | 444045135 | 549 | 549 | 549 | 549 | 774 |
| 427 | 20231129 | 124300 | 443620209 | 549 | 549 | 549 | 549 | 608 |
| 428 | 20231129 | 124200 | 443286417 | 550 | 550 | 550 | 550 | 0 |
| 429 | 20231129 | 124100 | 443286417 | 550 | 549 | 550 | 549 | 11 |
| 430 | 20231129 | 124000 | 443280368 | 550 | 550 | 550 | 550 | 360 |
| 431 | 20231129 | 123900 | 443082368 | 550 | 550 | 551 | 550 | 3902 |
| 432 | 20231129 | 123800 | 440935268 | 550 | 552 | 552 | 550 | 1916 |
| 433 | 20231129 | 123700 | 439881358 | 552 | 552 | 552 | 552 | 127 |
| 434 | 20231129 | 123600 | 439811254 | 552 | 551 | 552 | 551 | 189 |
| 435 | 20231129 | 123500 | 439707096 | 551 | 551 | 551 | 551 | 470 |
| 436 | 20231129 | 123400 | 439448126 | 551 | 551 | 551 | 551 | 204 |
| 437 | 20231129 | 123300 | 439335722 | 551 | 551 | 551 | 551 | 10 |
| 438 | 20231129 | 123200 | 439330212 | 550 | 550 | 550 | 550 | 0 |
| 439 | 20231129 | 123100 | 439330212 | 550 | 550 | 550 | 550 | 12 |
| 440 | 20231129 | 123000 | 439323612 | 550 | 549 | 550 | 548 | 9949 |
| 441 | 20231129 | 122900 | 433859255 | 549 | 549 | 549 | 549 | 103 |
| 442 | 20231129 | 122800 | 433802708 | 550 | 550 | 550 | 547 | 24515 |
| 443 | 20231129 | 122700 | 420363793 | 550 | 550 | 550 | 550 | 1500 |
| 444 | 20231129 | 122600 | 419538793 | 549 | 549 | 549 | 549 | 0 |
| 445 | 20231129 | 122500 | 419538793 | 549 | 549 | 549 | 549 | 0 |
| 446 | 20231129 | 122400 | 419538793 | 549 | 549 | 549 | 549 | 1630 |
| 447 | 20231129 | 122300 | 418643923 | 549 | 549 | 549 | 549 | 522 |
| 448 | 20231129 | 122200 | 418357345 | 549 | 550 | 550 | 549 | 5226 |
| 449 | 20231129 | 122100 | 415484402 | 550 | 550 | 550 | 550 | 6605 |
| 450 | 20231129 | 122000 | 411851652 | 551 | 551 | 551 | 551 | 2823 |
| 451 | 20231129 | 121900 | 410296179 | 551 | 551 | 551 | 551 | 2722 |
| 452 | 20231129 | 121800 | 408796357 | 551 | 551 | 551 | 551 | 50 |
| 453 | 20231129 | 121700 | 408768807 | 551 | 551 | 551 | 551 | 5610 |
| 454 | 20231129 | 121600 | 405677697 | 552 | 552 | 552 | 552 | 23 |
| 455 | 20231129 | 121500 | 405665001 | 551 | 552 | 552 | 551 | 143 |
| 456 | 20231129 | 121400 | 405586126 | 551 | 551 | 551 | 551 | 500 |
| 457 | 20231129 | 121300 | 405310626 | 551 | 551 | 551 | 551 | 65 |
| 458 | 20231129 | 121200 | 405274811 | 552 | 552 | 552 | 552 | 0 |
| 459 | 20231129 | 121100 | 405274811 | 552 | 552 | 552 | 552 | 1001 |
| 460 | 20231129 | 121000 | 404722259 | 552 | 551 | 552 | 551 | 532 |
| 461 | 20231129 | 120900 | 404429124 | 552 | 552 | 552 | 552 | 830 |
| 462 | 20231129 | 120800 | 403970964 | 552 | 552 | 552 | 551 | 204 |
| 463 | 20231129 | 120700 | 403858489 | 551 | 551 | 551 | 551 | 200 |
| 464 | 20231129 | 120600 | 403748289 | 551 | 551 | 551 | 551 | 5 |
| 465 | 20231129 | 120500 | 403745534 | 552 | 550 | 552 | 550 | 140 |
| 466 | 20231129 | 120400 | 403668512 | 550 | 551 | 551 | 550 | 1605 |
| 467 | 20231129 | 120300 | 402785656 | 550 | 550 | 550 | 550 | 0 |
| 468 | 20231129 | 120200 | 402785656 | 550 | 550 | 550 | 550 | 0 |
| 469 | 20231129 | 120100 | 402785656 | 550 | 550 | 550 | 550 | 3000 |
| 470 | 20231129 | 120000 | 401135656 | 550 | 550 | 550 | 550 | 300 |
| 471 | 20231129 | 115900 | 400970656 | 550 | 552 | 552 | 550 | 506 |
| 472 | 20231129 | 115800 | 400691356 | 550 | 550 | 550 | 550 | 3296 |
| 473 | 20231129 | 115700 | 398878556 | 550 | 550 | 550 | 550 | 114 |
| 474 | 20231129 | 115600 | 398815856 | 550 | 550 | 550 | 550 | 6 |
| 475 | 20231129 | 115500 | 398812556 | 549 | 549 | 549 | 549 | 0 |
| 476 | 20231129 | 115400 | 398812556 | 549 | 550 | 550 | 549 | 8200 |
| 477 | 20231129 | 115300 | 394305881 | 549 | 549 | 549 | 549 | 64 |
| 478 | 20231129 | 115200 | 394270745 | 549 | 549 | 549 | 549 | 200 |
| 479 | 20231129 | 115100 | 394160945 | 550 | 549 | 550 | 549 | 3489 |
| 480 | 20231129 | 115000 | 392244995 | 550 | 550 | 550 | 548 | 1477 |
| 481 | 20231129 | 114900 | 391434428 | 550 | 550 | 550 | 549 | 16481 |
| 482 | 20231129 | 114800 | 382385755 | 550 | 552 | 552 | 550 | 8975 |
| 483 | 20231129 | 114700 | 377448505 | 553 | 552 | 554 | 550 | 6534 |
| 484 | 20231129 | 114600 | 373849968 | 552 | 552 | 552 | 552 | 3000 |
| 485 | 20231129 | 114500 | 372193968 | 552 | 552 | 552 | 552 | 570 |
| 486 | 20231129 | 114400 | 371879328 | 552 | 550 | 552 | 550 | 2767 |
| 487 | 20231129 | 114300 | 370357068 | 550 | 552 | 552 | 550 | 7788 |
| 488 | 20231129 | 114200 | 366072768 | 552 | 552 | 552 | 552 | 1 |
| 489 | 20231129 | 114100 | 366072216 | 550 | 550 | 550 | 550 | 0 |
| 490 | 20231129 | 114000 | 366072216 | 550 | 551 | 551 | 550 | 1249 |
| 491 | 20231129 | 113900 | 365385155 | 550 | 550 | 550 | 550 | 215 |
| 492 | 20231129 | 113800 | 365266905 | 550 | 554 | 555 | 550 | 30906 |
| 493 | 20231129 | 113700 | 348253571 | 555 | 555 | 555 | 555 | 0 |
| 494 | 20231129 | 113600 | 348253571 | 555 | 554 | 555 | 554 | 2734 |
| 495 | 20231129 | 113500 | 346738933 | 554 | 554 | 554 | 554 | 2451 |
| 496 | 20231129 | 113400 | 345381079 | 554 | 554 | 554 | 554 | 0 |
| 497 | 20231129 | 113300 | 345381079 | 554 | 554 | 554 | 554 | 100 |
| 498 | 20231129 | 113200 | 345325679 | 554 | 554 | 554 | 554 | 4 |
| 499 | 20231129 | 113100 | 345323463 | 553 | 553 | 553 | 553 | 301 |
| 500 | 20231129 | 113000 | 345157010 | 552 | 552 | 552 | 552 | 1927 |
| 501 | 20231129 | 112900 | 344093306 | 552 | 553 | 553 | 552 | 546 |
| 502 | 20231129 | 112800 | 343791768 | 553 | 553 | 553 | 553 | 310 |
| 503 | 20231129 | 112700 | 343620338 | 554 | 554 | 554 | 554 | 0 |
| 504 | 20231129 | 112600 | 343620338 | 554 | 554 | 554 | 554 | 8 |
| 505 | 20231129 | 112500 | 343615906 | 554 | 554 | 554 | 554 | 250 |
| 506 | 20231129 | 112400 | 343477406 | 554 | 554 | 554 | 554 | 200 |
| 507 | 20231129 | 112300 | 343366606 | 553 | 554 | 554 | 553 | 3404 |
| 508 | 20231129 | 112200 | 341483484 | 555 | 555 | 555 | 555 | 200 |
| 509 | 20231129 | 112100 | 341372484 | 555 | 555 | 555 | 555 | 100 |
| 510 | 20231129 | 112000 | 341316984 | 555 | 556 | 556 | 555 | 1977 |
| 511 | 20231129 | 111900 | 340219520 | 556 | 555 | 556 | 555 | 1308 |
| 512 | 20231129 | 111800 | 339493522 | 555 | 555 | 555 | 555 | 2521 |
| 513 | 20231129 | 111700 | 338094367 | 555 | 555 | 555 | 555 | 200 |
| 514 | 20231129 | 111600 | 337983367 | 555 | 555 | 555 | 555 | 2 |
| 515 | 20231129 | 111500 | 337982257 | 555 | 555 | 555 | 555 | 2999 |
| 516 | 20231129 | 111400 | 336317812 | 555 | 555 | 555 | 555 | 1 |
| 517 | 20231129 | 111300 | 336317257 | 554 | 555 | 555 | 554 | 2250 |
| 518 | 20231129 | 111200 | 335069507 | 555 | 555 | 555 | 555 | 1022 |
| 519 | 20231129 | 111100 | 334502297 | 555 | 554 | 555 | 554 | 763 |
| 520 | 20231129 | 111000 | 334079477 | 554 | 552 | 554 | 552 | 425 |
| 521 | 20231129 | 110900 | 333844677 | 552 | 552 | 552 | 552 | 0 |
| 522 | 20231129 | 110800 | 333844677 | 552 | 553 | 553 | 552 | 7294 |
| 523 | 20231129 | 110700 | 329814695 | 553 | 553 | 553 | 553 | 3275 |
| 524 | 20231129 | 110600 | 328003620 | 553 | 553 | 554 | 553 | 213 |
| 525 | 20231129 | 110500 | 327885766 | 553 | 553 | 553 | 553 | 610 |
| 526 | 20231129 | 110400 | 327548436 | 552 | 552 | 552 | 552 | 2278 |
| 527 | 20231129 | 110300 | 326290980 | 552 | 552 | 552 | 549 | 29990 |
| 528 | 20231129 | 110200 | 309797641 | 552 | 554 | 554 | 550 | 18160 |
| 529 | 20231129 | 110100 | 299790508 | 554 | 556 | 556 | 554 | 3567 |
| 530 | 20231129 | 110000 | 297809803 | 556 | 557 | 557 | 556 | 1340 |
| 531 | 20231129 | 105900 | 297064720 | 557 | 559 | 559 | 557 | 7091 |
| 532 | 20231129 | 105800 | 293110962 | 560 | 560 | 560 | 560 | 30 |
| 533 | 20231129 | 105700 | 293094162 | 560 | 560 | 560 | 560 | 100 |
| 534 | 20231129 | 105600 | 293038162 | 559 | 559 | 559 | 559 | 1000 |
| 535 | 20231129 | 105500 | 292479162 | 559 | 559 | 559 | 559 | 3000 |
| 536 | 20231129 | 105400 | 290802162 | 559 | 560 | 560 | 559 | 79 |
| 537 | 20231129 | 105300 | 290757923 | 560 | 560 | 560 | 560 | 0 |
| 538 | 20231129 | 105200 | 290757923 | 560 | 560 | 561 | 559 | 3340 |
| 539 | 20231129 | 105100 | 288887058 | 561 | 560 | 561 | 560 | 839 |
| 540 | 20231129 | 105000 | 288416408 | 560 | 561 | 561 | 560 | 1700 |
| 541 | 20231129 | 104900 | 287464208 | 561 | 561 | 561 | 561 | 0 |
| 542 | 20231129 | 104800 | 287464208 | 561 | 561 | 561 | 559 | 227 |
| 543 | 20231129 | 104700 | 287337105 | 561 | 561 | 561 | 561 | 0 |
| 544 | 20231129 | 104600 | 287337105 | 561 | 561 | 561 | 561 | 0 |
| 545 | 20231129 | 104500 | 287337105 | 561 | 561 | 561 | 561 | 0 |
| 546 | 20231129 | 104400 | 287337105 | 561 | 561 | 561 | 559 | 2164 |
| 547 | 20231129 | 104300 | 286125545 | 561 | 561 | 561 | 561 | 40 |
| 548 | 20231129 | 104200 | 286103105 | 560 | 561 | 561 | 560 | 93 |
| 549 | 20231129 | 104100 | 286050988 | 561 | 561 | 561 | 561 | 625 |
| 550 | 20231129 | 104000 | 285700363 | 561 | 560 | 561 | 560 | 601 |
| 551 | 20231129 | 103900 | 285363793 | 560 | 560 | 560 | 560 | 100 |
| 552 | 20231129 | 103800 | 285307793 | 560 | 560 | 560 | 560 | 2000 |
| 553 | 20231129 | 103700 | 284187793 | 560 | 560 | 560 | 559 | 2935 |
| 554 | 20231129 | 103600 | 282544784 | 559 | 559 | 560 | 559 | 573 |
| 555 | 20231129 | 103500 | 282224475 | 560 | 560 | 560 | 559 | 1492 |
| 556 | 20231129 | 103400 | 281390425 | 559 | 559 | 560 | 559 | 3906 |
| 557 | 20231129 | 103300 | 279206670 | 559 | 559 | 559 | 559 | 0 |
| 558 | 20231129 | 103200 | 279206670 | 559 | 560 | 560 | 559 | 2505 |
| 559 | 20231129 | 103100 | 277805870 | 559 | 559 | 559 | 559 | 7294 |
| 560 | 20231129 | 103000 | 273728524 | 559 | 560 | 560 | 559 | 1445 |
| 561 | 20231129 | 102900 | 272920532 | 561 | 560 | 561 | 560 | 2962 |
| 562 | 20231129 | 102800 | 271261359 | 559 | 559 | 560 | 559 | 186 |
| 563 | 20231129 | 102700 | 271157376 | 559 | 560 | 560 | 559 | 630 |
| 564 | 20231129 | 102600 | 270805006 | 560 | 560 | 560 | 560 | 5600 |
| 565 | 20231129 | 102500 | 267669006 | 561 | 561 | 561 | 561 | 8652 |
| 566 | 20231129 | 102400 | 262815234 | 561 | 561 | 562 | 561 | 180 |
| 567 | 20231129 | 102300 | 262714247 | 562 | 563 | 563 | 562 | 525 |
| 568 | 20231129 | 102200 | 262418773 | 563 | 563 | 563 | 563 | 3921 |
| 569 | 20231129 | 102100 | 260211250 | 564 | 564 | 564 | 564 | 0 |
| 570 | 20231129 | 102000 | 260211250 | 564 | 563 | 564 | 563 | 1832 |
| 571 | 20231129 | 101900 | 259178014 | 563 | 563 | 564 | 563 | 6976 |
| 572 | 20231129 | 101800 | 255249926 | 563 | 564 | 565 | 563 | 2768 |
| 573 | 20231129 | 101700 | 253688740 | 563 | 563 | 563 | 563 | 1107 |
| 574 | 20231129 | 101600 | 253065499 | 563 | 563 | 563 | 563 | 215 |
| 575 | 20231129 | 101500 | 252944454 | 563 | 561 | 563 | 561 | 155 |
| 576 | 20231129 | 101400 | 252857379 | 561 | 561 | 561 | 561 | 2585 |
| 577 | 20231129 | 101300 | 251407194 | 561 | 561 | 561 | 560 | 11 |
| 578 | 20231129 | 101200 | 251401031 | 560 | 560 | 560 | 560 | 897 |
| 579 | 20231129 | 101100 | 250898711 | 561 | 562 | 562 | 561 | 5961 |
| 580 | 20231129 | 101000 | 247551960 | 561 | 560 | 561 | 560 | 1012 |
| 581 | 20231129 | 100900 | 246984449 | 560 | 560 | 561 | 560 | 2550 |
| 582 | 20231129 | 100800 | 245556340 | 560 | 559 | 560 | 559 | 57 |
| 583 | 20231129 | 100700 | 245524467 | 559 | 559 | 559 | 559 | 1028 |
| 584 | 20231129 | 100600 | 244949815 | 559 | 559 | 559 | 557 | 5002 |
| 585 | 20231129 | 100500 | 242163697 | 557 | 558 | 558 | 557 | 933 |
| 586 | 20231129 | 100400 | 241643392 | 559 | 557 | 559 | 557 | 5701 |
| 587 | 20231129 | 100300 | 238467933 | 557 | 559 | 559 | 557 | 1002 |
| 588 | 20231129 | 100200 | 237909815 | 559 | 557 | 559 | 557 | 2269 |
| 589 | 20231129 | 100100 | 236643981 | 556 | 556 | 556 | 556 | 589 |
| 590 | 20231129 | 100000 | 236316497 | 556 | 556 | 556 | 556 | 22183 |
| 591 | 20231129 | 095900 | 223982749 | 556 | 557 | 558 | 556 | 1853 |
| 592 | 20231129 | 095800 | 222951864 | 557 | 557 | 557 | 557 | 1195 |
| 593 | 20231129 | 095700 | 222286249 | 555 | 556 | 556 | 555 | 255 |
| 594 | 20231129 | 095600 | 222144669 | 555 | 555 | 555 | 555 | 7300 |
| 595 | 20231129 | 095500 | 218093169 | 557 | 557 | 557 | 557 | 35 |
| 596 | 20231129 | 095400 | 218073674 | 557 | 557 | 557 | 557 | 0 |
| 597 | 20231129 | 095300 | 218073674 | 557 | 555 | 557 | 555 | 642 |
| 598 | 20231129 | 095200 | 217717341 | 555 | 556 | 556 | 555 | 1011 |
| 599 | 20231129 | 095100 | 217155235 | 555 | 555 | 555 | 555 | 4000 |
| 600 | 20231129 | 095000 | 214935235 | 556 | 556 | 556 | 555 | 27515 |
| 601 | 20231129 | 094900 | 199638592 | 556 | 556 | 557 | 556 | 2269 |
| 602 | 20231129 | 094800 | 198376028 | 557 | 556 | 557 | 556 | 2981 |
| 603 | 20231129 | 094700 | 196718590 | 556 | 555 | 556 | 552 | 11157 |
| 604 | 20231129 | 094600 | 190556435 | 555 | 555 | 556 | 555 | 1864 |
| 605 | 20231129 | 094500 | 189521914 | 556 | 557 | 557 | 550 | 35513 |
| 606 | 20231129 | 094400 | 169868416 | 557 | 557 | 557 | 556 | 9412 |
| 607 | 20231129 | 094300 | 164626317 | 556 | 557 | 558 | 556 | 2729 |
| 608 | 20231129 | 094200 | 163107078 | 557 | 557 | 557 | 557 | 0 |
| 609 | 20231129 | 094100 | 163107078 | 557 | 557 | 557 | 557 | 4283 |
| 610 | 20231129 | 094000 | 160721447 | 557 | 557 | 557 | 556 | 189 |
| 611 | 20231129 | 093900 | 160616184 | 558 | 559 | 559 | 558 | 257 |
| 612 | 20231129 | 093800 | 160472757 | 559 | 562 | 562 | 559 | 5787 |
| 613 | 20231129 | 093700 | 157234248 | 562 | 564 | 564 | 561 | 903 |
| 614 | 20231129 | 093600 | 156727627 | 561 | 561 | 561 | 561 | 9384 |
| 615 | 20231129 | 093500 | 151463203 | 561 | 561 | 564 | 561 | 148 |
| 616 | 20231129 | 093400 | 151380172 | 561 | 561 | 561 | 561 | 494 |
| 617 | 20231129 | 093300 | 151103038 | 565 | 564 | 565 | 561 | 3054 |
| 618 | 20231129 | 093200 | 149380236 | 564 | 565 | 566 | 564 | 1950 |
| 619 | 20231129 | 093100 | 148277977 | 565 | 566 | 567 | 565 | 9804 |
| 620 | 20231129 | 093000 | 142738498 | 566 | 569 | 569 | 565 | 15336 |
| 621 | 20231129 | 092900 | 134063457 | 569 | 568 | 569 | 568 | 4599 |
| 622 | 20231129 | 092800 | 131448133 | 568 | 568 | 568 | 565 | 1126 |
| 623 | 20231129 | 092700 | 130810008 | 568 | 568 | 568 | 565 | 1833 |
| 624 | 20231129 | 092600 | 129773499 | 568 | 565 | 568 | 565 | 2846 |
| 625 | 20231129 | 092500 | 128157106 | 565 | 568 | 568 | 565 | 3264 |
| 626 | 20231129 | 092400 | 126312888 | 566 | 567 | 567 | 564 | 5468 |
| 627 | 20231129 | 092300 | 123217303 | 564 | 566 | 568 | 564 | 5806 |
| 628 | 20231129 | 092200 | 119934577 | 567 | 567 | 568 | 564 | 4418 |
| 629 | 20231129 | 092100 | 117429567 | 568 | 567 | 569 | 564 | 8679 |
| 630 | 20231129 | 092000 | 112522195 | 567 | 563 | 569 | 563 | 10173 |
| 631 | 20231129 | 091900 | 106770880 | 563 | 562 | 563 | 562 | 6871 |
| 632 | 20231129 | 091800 | 102906378 | 562 | 562 | 562 | 562 | 600 |
| 633 | 20231129 | 091700 | 102569178 | 562 | 563 | 563 | 562 | 328 |
| 634 | 20231129 | 091600 | 102384642 | 562 | 564 | 564 | 562 | 10488 |
| 635 | 20231129 | 091500 | 96488269 | 564 | 562 | 564 | 562 | 1528 |
| 636 | 20231129 | 091400 | 95628619 | 558 | 563 | 564 | 558 | 7569 |
| 637 | 20231129 | 091300 | 91366682 | 563 | 556 | 564 | 555 | 14607 |
| 638 | 20231129 | 091200 | 83187603 | 555 | 555 | 555 | 555 | 6155 |
| 639 | 20231129 | 091100 | 79771578 | 555 | 557 | 557 | 555 | 10562 |
| 640 | 20231129 | 091000 | 73902288 | 556 | 557 | 557 | 555 | 9689 |
| 641 | 20231129 | 090900 | 68513401 | 556 | 560 | 561 | 554 | 3909 |
| 642 | 20231129 | 090800 | 66339662 | 562 | 563 | 563 | 553 | 8057 |
| 643 | 20231129 | 090700 | 61838166 | 568 | 564 | 568 | 562 | 6469 |
| 644 | 20231129 | 090600 | 58191659 | 564 | 571 | 572 | 564 | 16997 |
| 645 | 20231129 | 090500 | 48560457 | 571 | 569 | 572 | 569 | 20206 |
| 646 | 20231129 | 090400 | 37031736 | 570 | 567 | 570 | 566 | 8838 |
| 647 | 20231129 | 090300 | 32012599 | 566 | 563 | 566 | 563 | 1482 |
| 648 | 20231129 | 090200 | 31174497 | 563 | 559 | 563 | 559 | 12684 |
| 649 | 20231129 | 090100 | 24061942 | 555 | 555 | 556 | 555 | 3369 |
| 650 | 20231129 | 090000 | 22192146 | 555 | 551 | 557 | 551 | 40196 |