30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 3 | 20231129 | 195000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 4 | 20231129 | 194900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 5 | 20231129 | 194800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 6 | 20231129 | 194700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 7 | 20231129 | 194600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 8 | 20231129 | 194500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 9 | 20231129 | 194400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 10 | 20231129 | 194300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 11 | 20231129 | 194200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 12 | 20231129 | 194100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 13 | 20231129 | 194000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 14 | 20231129 | 193900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 15 | 20231129 | 193800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 16 | 20231129 | 193700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 17 | 20231129 | 193600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 18 | 20231129 | 193500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 19 | 20231129 | 193400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 20 | 20231129 | 193300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 21 | 20231129 | 193200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 22 | 20231129 | 193100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 23 | 20231129 | 193000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 24 | 20231129 | 192900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 25 | 20231129 | 192800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 26 | 20231129 | 192700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 27 | 20231129 | 192600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 28 | 20231129 | 192500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 29 | 20231129 | 192400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 30 | 20231129 | 192300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 31 | 20231129 | 192200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 32 | 20231129 | 192100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 33 | 20231129 | 192000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 34 | 20231129 | 191900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 35 | 20231129 | 191800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 36 | 20231129 | 191700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 37 | 20231129 | 191600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 38 | 20231129 | 191500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 39 | 20231129 | 191400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 40 | 20231129 | 191300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 41 | 20231129 | 191200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 42 | 20231129 | 191100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 43 | 20231129 | 191000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 44 | 20231129 | 190900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 45 | 20231129 | 190800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 46 | 20231129 | 190700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 47 | 20231129 | 190600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 48 | 20231129 | 190500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 49 | 20231129 | 190400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 50 | 20231129 | 190300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 51 | 20231129 | 190200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 52 | 20231129 | 190100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 53 | 20231129 | 190000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 54 | 20231129 | 185900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 55 | 20231129 | 185800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 56 | 20231129 | 185700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 57 | 20231129 | 185600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 58 | 20231129 | 185500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 59 | 20231129 | 185400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 60 | 20231129 | 185300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 61 | 20231129 | 185200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 62 | 20231129 | 185100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 63 | 20231129 | 185000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 64 | 20231129 | 184900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 65 | 20231129 | 184800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 66 | 20231129 | 184700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 67 | 20231129 | 184600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 68 | 20231129 | 184500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 69 | 20231129 | 184400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 70 | 20231129 | 184300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 71 | 20231129 | 184200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 72 | 20231129 | 184100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 73 | 20231129 | 184000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 74 | 20231129 | 183900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 75 | 20231129 | 183800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 76 | 20231129 | 183700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 77 | 20231129 | 183600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 78 | 20231129 | 183500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 79 | 20231129 | 183400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 80 | 20231129 | 183300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 81 | 20231129 | 183200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 82 | 20231129 | 183100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 83 | 20231129 | 183000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 84 | 20231129 | 182900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 85 | 20231129 | 182800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 86 | 20231129 | 182700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 87 | 20231129 | 182600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 88 | 20231129 | 182500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 89 | 20231129 | 182400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 90 | 20231129 | 182300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 91 | 20231129 | 182200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 92 | 20231129 | 182100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 93 | 20231129 | 182000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 94 | 20231129 | 181900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 95 | 20231129 | 181800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 96 | 20231129 | 181700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 97 | 20231129 | 181600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 98 | 20231129 | 181500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 99 | 20231129 | 181400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 100 | 20231129 | 181300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 101 | 20231129 | 181200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 102 | 20231129 | 181100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 103 | 20231129 | 181000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 104 | 20231129 | 180900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 105 | 20231129 | 180800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 106 | 20231129 | 180700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 107 | 20231129 | 180600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 108 | 20231129 | 180500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 109 | 20231129 | 180400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 110 | 20231129 | 180300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 111 | 20231129 | 180200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 112 | 20231129 | 180100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 113 | 20231129 | 180000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 114 | 20231129 | 175900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 115 | 20231129 | 175800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 116 | 20231129 | 175700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 117 | 20231129 | 175600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 118 | 20231129 | 175500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 119 | 20231129 | 175400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 120 | 20231129 | 175300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 121 | 20231129 | 175200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 122 | 20231129 | 175100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 123 | 20231129 | 175000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 124 | 20231129 | 174900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 125 | 20231129 | 174800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 126 | 20231129 | 174700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 127 | 20231129 | 174600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 128 | 20231129 | 174500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 129 | 20231129 | 174400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 130 | 20231129 | 174300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 131 | 20231129 | 174200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 132 | 20231129 | 174100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 133 | 20231129 | 174000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 134 | 20231129 | 173900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 135 | 20231129 | 173800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 136 | 20231129 | 173700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 137 | 20231129 | 173600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 138 | 20231129 | 173500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 139 | 20231129 | 173400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 140 | 20231129 | 173300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 141 | 20231129 | 173200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 142 | 20231129 | 173100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 143 | 20231129 | 173000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 144 | 20231129 | 172900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 145 | 20231129 | 172800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 146 | 20231129 | 172700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 147 | 20231129 | 172600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 148 | 20231129 | 172500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 149 | 20231129 | 172400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 150 | 20231129 | 172300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 151 | 20231129 | 172200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 152 | 20231129 | 172100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 153 | 20231129 | 172000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 154 | 20231129 | 171900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 155 | 20231129 | 171800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 156 | 20231129 | 171700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 157 | 20231129 | 171600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 158 | 20231129 | 171500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 159 | 20231129 | 171400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 160 | 20231129 | 171300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 161 | 20231129 | 171200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 162 | 20231129 | 171100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 163 | 20231129 | 171000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 164 | 20231129 | 170900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 165 | 20231129 | 170800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 166 | 20231129 | 170700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 167 | 20231129 | 170600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 168 | 20231129 | 170500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 169 | 20231129 | 170400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 170 | 20231129 | 170300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 171 | 20231129 | 170200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 172 | 20231129 | 170100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 173 | 20231129 | 170000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 174 | 20231129 | 165900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 175 | 20231129 | 165800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 176 | 20231129 | 165700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 177 | 20231129 | 165600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 178 | 20231129 | 165500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 179 | 20231129 | 165400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 180 | 20231129 | 165300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 181 | 20231129 | 165200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 182 | 20231129 | 165100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 183 | 20231129 | 165000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 184 | 20231129 | 164900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 185 | 20231129 | 164800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 186 | 20231129 | 164700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 187 | 20231129 | 164600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 188 | 20231129 | 164500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 189 | 20231129 | 164400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 190 | 20231129 | 164300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 191 | 20231129 | 164200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 192 | 20231129 | 164100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 193 | 20231129 | 164000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 194 | 20231129 | 163900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 195 | 20231129 | 163800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 196 | 20231129 | 163700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 197 | 20231129 | 163600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 198 | 20231129 | 163500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 199 | 20231129 | 163400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 200 | 20231129 | 163300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 201 | 20231129 | 163200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 202 | 20231129 | 163100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 203 | 20231129 | 163000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 204 | 20231129 | 162900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 205 | 20231129 | 162800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 206 | 20231129 | 162700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 207 | 20231129 | 162600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 208 | 20231129 | 162500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 209 | 20231129 | 162400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 210 | 20231129 | 162300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 211 | 20231129 | 162200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 212 | 20231129 | 162100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 213 | 20231129 | 162000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 214 | 20231129 | 161900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 215 | 20231129 | 161800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 216 | 20231129 | 161700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 217 | 20231129 | 161600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 218 | 20231129 | 161500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 219 | 20231129 | 161400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 220 | 20231129 | 161300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 221 | 20231129 | 161200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 222 | 20231129 | 161100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 223 | 20231129 | 161000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 224 | 20231129 | 160900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 225 | 20231129 | 160800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 226 | 20231129 | 160700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 227 | 20231129 | 160600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 228 | 20231129 | 160500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 229 | 20231129 | 160400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 230 | 20231129 | 160300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 231 | 20231129 | 160200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 232 | 20231129 | 160100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 233 | 20231129 | 160000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 234 | 20231129 | 155900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 235 | 20231129 | 155800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 236 | 20231129 | 155700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 237 | 20231129 | 155600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 238 | 20231129 | 155500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 239 | 20231129 | 155400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 240 | 20231129 | 155300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 241 | 20231129 | 155200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 242 | 20231129 | 155100 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 243 | 20231129 | 155000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 244 | 20231129 | 154900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 245 | 20231129 | 154800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 246 | 20231129 | 154700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 247 | 20231129 | 154600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 248 | 20231129 | 154500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 249 | 20231129 | 154400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 250 | 20231129 | 154300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 251 | 20231129 | 154200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 252 | 20231129 | 154100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 253 | 20231129 | 154000 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 254 | 20231129 | 153900 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 255 | 20231129 | 153800 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 256 | 20231129 | 153700 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 257 | 20231129 | 153600 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 258 | 20231129 | 153500 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 259 | 20231129 | 153400 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 260 | 20231129 | 153300 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 261 | 20231129 | 153200 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 262 | 20231129 | 153100 | 1219094021 | 446 | 446 | 446 | 446 | 0 |
| 263 | 20231129 | 153000 | 1219094021 | 446 | 446 | 446 | 446 | 14014 |
| 264 | 20231129 | 152900 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 265 | 20231129 | 152800 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 266 | 20231129 | 152700 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 267 | 20231129 | 152600 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 268 | 20231129 | 152500 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 269 | 20231129 | 152400 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 270 | 20231129 | 152300 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 271 | 20231129 | 152200 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 272 | 20231129 | 152100 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 273 | 20231129 | 152000 | 1212843777 | 443 | 443 | 443 | 443 | 0 |
| 274 | 20231129 | 151900 | 1212843777 | 443 | 446 | 447 | 443 | 12881 |
| 275 | 20231129 | 151800 | 1207109720 | 445 | 445 | 446 | 445 | 12234 |
| 276 | 20231129 | 151700 | 1201665576 | 447 | 444 | 448 | 444 | 10481 |
| 277 | 20231129 | 151600 | 1196995920 | 444 | 441 | 444 | 441 | 11610 |
| 278 | 20231129 | 151500 | 1191852365 | 442 | 440 | 442 | 439 | 12418 |
| 279 | 20231129 | 151400 | 1186374332 | 440 | 441 | 442 | 440 | 5253 |
| 280 | 20231129 | 151300 | 1184060659 | 442 | 439 | 442 | 439 | 9909 |
| 281 | 20231129 | 151200 | 1179685993 | 439 | 442 | 442 | 439 | 18381 |
| 282 | 20231129 | 151100 | 1171598780 | 442 | 442 | 442 | 440 | 26371 |
| 283 | 20231129 | 151000 | 1159976418 | 442 | 440 | 442 | 440 | 19037 |
| 284 | 20231129 | 150900 | 1151599202 | 440 | 438 | 441 | 438 | 20066 |
| 285 | 20231129 | 150800 | 1142778264 | 438 | 436 | 438 | 436 | 5006 |
| 286 | 20231129 | 150700 | 1140591044 | 435 | 436 | 437 | 435 | 4132 |
| 287 | 20231129 | 150600 | 1138791067 | 435 | 433 | 435 | 433 | 15514 |
| 288 | 20231129 | 150500 | 1132052752 | 434 | 434 | 434 | 433 | 1238 |
| 289 | 20231129 | 150400 | 1131515581 | 434 | 432 | 434 | 432 | 9094 |
| 290 | 20231129 | 150300 | 1127571710 | 432 | 432 | 432 | 432 | 100 |
| 291 | 20231129 | 150200 | 1127528510 | 432 | 433 | 433 | 432 | 1115 |
| 292 | 20231129 | 150100 | 1127045716 | 433 | 429 | 433 | 429 | 89773 |
| 293 | 20231129 | 150000 | 1088436921 | 430 | 430 | 430 | 430 | 1383 |
| 294 | 20231129 | 145900 | 1087842231 | 430 | 430 | 430 | 430 | 1469 |
| 295 | 20231129 | 145800 | 1087210561 | 430 | 430 | 430 | 430 | 0 |
| 296 | 20231129 | 145700 | 1087210561 | 430 | 430 | 430 | 430 | 33 |
| 297 | 20231129 | 145600 | 1087196371 | 430 | 430 | 430 | 430 | 1 |
| 298 | 20231129 | 145500 | 1087195941 | 429 | 429 | 430 | 429 | 372 |
| 299 | 20231129 | 145400 | 1087036352 | 428 | 429 | 430 | 428 | 10053 |
| 300 | 20231129 | 145300 | 1082723662 | 430 | 430 | 430 | 430 | 0 |
| 301 | 20231129 | 145200 | 1082723662 | 430 | 430 | 430 | 430 | 441 |
| 302 | 20231129 | 145100 | 1082534032 | 430 | 430 | 430 | 429 | 18 |
| 303 | 20231129 | 145000 | 1082526295 | 430 | 430 | 430 | 430 | 793 |
| 304 | 20231129 | 144900 | 1082185305 | 430 | 430 | 430 | 429 | 9180 |
| 305 | 20231129 | 144800 | 1078238210 | 430 | 429 | 430 | 429 | 4638 |
| 306 | 20231129 | 144700 | 1076248471 | 429 | 428 | 429 | 428 | 1571 |
| 307 | 20231129 | 144600 | 1075575284 | 428 | 428 | 428 | 428 | 823 |
| 308 | 20231129 | 144500 | 1075223040 | 428 | 428 | 428 | 428 | 1690 |
| 309 | 20231129 | 144400 | 1074499720 | 428 | 428 | 428 | 428 | 210 |
| 310 | 20231129 | 144300 | 1074409840 | 427 | 428 | 428 | 427 | 1004 |
| 311 | 20231129 | 144200 | 1073981128 | 427 | 427 | 428 | 427 | 7384 |
| 312 | 20231129 | 144100 | 1070827776 | 427 | 428 | 428 | 427 | 303 |
| 313 | 20231129 | 144000 | 1070698093 | 428 | 427 | 428 | 427 | 5136 |
| 314 | 20231129 | 143900 | 1068502885 | 428 | 428 | 428 | 428 | 16 |
| 315 | 20231129 | 143800 | 1068496037 | 427 | 427 | 427 | 427 | 9031 |
| 316 | 20231129 | 143700 | 1064639800 | 428 | 428 | 428 | 428 | 0 |
| 317 | 20231129 | 143600 | 1064639800 | 428 | 427 | 428 | 427 | 1036 |
| 318 | 20231129 | 143500 | 1064196729 | 426 | 426 | 426 | 425 | 5031 |
| 319 | 20231129 | 143400 | 1062058523 | 426 | 426 | 426 | 426 | 2000 |
| 320 | 20231129 | 143300 | 1061206523 | 426 | 428 | 428 | 426 | 3121 |
| 321 | 20231129 | 143200 | 1059874735 | 426 | 427 | 427 | 426 | 3019 |
| 322 | 20231129 | 143100 | 1058586123 | 427 | 427 | 427 | 427 | 4322 |
| 323 | 20231129 | 143000 | 1056740629 | 428 | 428 | 428 | 428 | 11 |
| 324 | 20231129 | 142900 | 1056735921 | 428 | 428 | 428 | 428 | 30 |
| 325 | 20231129 | 142800 | 1056723081 | 429 | 429 | 429 | 429 | 1 |
| 326 | 20231129 | 142700 | 1056722652 | 427 | 429 | 429 | 427 | 2050 |
| 327 | 20231129 | 142600 | 1055843302 | 429 | 429 | 429 | 429 | 616 |
| 328 | 20231129 | 142500 | 1055579038 | 429 | 429 | 429 | 429 | 7206 |
| 329 | 20231129 | 142400 | 1052487664 | 429 | 428 | 429 | 428 | 17534 |
| 330 | 20231129 | 142300 | 1044983111 | 428 | 428 | 428 | 428 | 1000 |
| 331 | 20231129 | 142200 | 1044555111 | 428 | 428 | 428 | 428 | 770 |
| 332 | 20231129 | 142100 | 1044225551 | 428 | 428 | 428 | 428 | 33 |
| 333 | 20231129 | 142000 | 1044211427 | 430 | 430 | 430 | 430 | 11 |
| 334 | 20231129 | 141900 | 1044206697 | 430 | 427 | 430 | 427 | 5587 |
| 335 | 20231129 | 141800 | 1041820780 | 427 | 427 | 427 | 427 | 733 |
| 336 | 20231129 | 141700 | 1041507789 | 427 | 427 | 427 | 427 | 10 |
| 337 | 20231129 | 141600 | 1041503519 | 427 | 427 | 427 | 427 | 535 |
| 338 | 20231129 | 141500 | 1041275074 | 427 | 426 | 427 | 426 | 3464 |
| 339 | 20231129 | 141400 | 1039796946 | 426 | 426 | 426 | 426 | 3000 |
| 340 | 20231129 | 141300 | 1038518946 | 426 | 426 | 426 | 426 | 2151 |
| 341 | 20231129 | 141200 | 1037602620 | 426 | 426 | 426 | 426 | 306 |
| 342 | 20231129 | 141100 | 1037472264 | 426 | 428 | 428 | 426 | 40597 |
| 343 | 20231129 | 141000 | 1020131994 | 429 | 429 | 429 | 429 | 500 |
| 344 | 20231129 | 140900 | 1019917494 | 428 | 428 | 428 | 428 | 3300 |
| 345 | 20231129 | 140800 | 1018505094 | 428 | 428 | 428 | 428 | 0 |
| 346 | 20231129 | 140700 | 1018505094 | 428 | 428 | 428 | 428 | 0 |
| 347 | 20231129 | 140600 | 1018505094 | 428 | 429 | 429 | 428 | 4 |
| 348 | 20231129 | 140500 | 1018503379 | 428 | 428 | 428 | 428 | 668 |
| 349 | 20231129 | 140400 | 1018217475 | 427 | 428 | 428 | 427 | 501 |
| 350 | 20231129 | 140300 | 1018003547 | 427 | 427 | 427 | 427 | 0 |
| 351 | 20231129 | 140200 | 1018003547 | 427 | 427 | 427 | 427 | 3538 |
| 352 | 20231129 | 140100 | 1016492821 | 427 | 429 | 429 | 427 | 11123 |
| 353 | 20231129 | 140000 | 1011730886 | 429 | 431 | 431 | 429 | 273 |
| 354 | 20231129 | 135900 | 1011613721 | 431 | 431 | 431 | 431 | 15 |
| 355 | 20231129 | 135800 | 1011607256 | 431 | 430 | 431 | 430 | 501 |
| 356 | 20231129 | 135700 | 1011391343 | 428 | 431 | 431 | 428 | 2072 |
| 357 | 20231129 | 135600 | 1010498383 | 432 | 431 | 432 | 431 | 2147 |
| 358 | 20231129 | 135500 | 1009572976 | 430 | 430 | 430 | 430 | 3128 |
| 359 | 20231129 | 135400 | 1008227936 | 428 | 430 | 430 | 428 | 61 |
| 360 | 20231129 | 135300 | 1008201708 | 428 | 431 | 431 | 428 | 11386 |
| 361 | 20231129 | 135200 | 1003316457 | 431 | 431 | 431 | 431 | 524 |
| 362 | 20231129 | 135100 | 1003090613 | 432 | 432 | 432 | 432 | 50 |
| 363 | 20231129 | 135000 | 1003069013 | 431 | 432 | 432 | 431 | 2001 |
| 364 | 20231129 | 134900 | 1002205081 | 432 | 432 | 432 | 432 | 2072 |
| 365 | 20231129 | 134800 | 1001309977 | 432 | 432 | 432 | 432 | 100 |
| 366 | 20231129 | 134700 | 1001266777 | 431 | 431 | 431 | 431 | 914 |
| 367 | 20231129 | 134600 | 1000872843 | 431 | 431 | 431 | 431 | 13542 |
| 368 | 20231129 | 134500 | 995036241 | 431 | 429 | 431 | 429 | 31611 |
| 369 | 20231129 | 134400 | 981462571 | 429 | 428 | 429 | 428 | 6077 |
| 370 | 20231129 | 134300 | 978861515 | 428 | 427 | 428 | 427 | 1785 |
| 371 | 20231129 | 134200 | 978098320 | 427 | 428 | 428 | 427 | 11229 |
| 372 | 20231129 | 134100 | 973302841 | 428 | 428 | 428 | 428 | 10 |
| 373 | 20231129 | 134000 | 973298561 | 428 | 428 | 428 | 428 | 100 |
| 374 | 20231129 | 133900 | 973255761 | 427 | 428 | 428 | 427 | 825 |
| 375 | 20231129 | 133800 | 972902701 | 428 | 427 | 428 | 427 | 108 |
| 376 | 20231129 | 133700 | 972856568 | 428 | 427 | 428 | 427 | 172 |
| 377 | 20231129 | 133600 | 972782989 | 428 | 426 | 428 | 426 | 2323 |
| 378 | 20231129 | 133500 | 971789091 | 426 | 426 | 426 | 426 | 143 |
| 379 | 20231129 | 133400 | 971728173 | 426 | 425 | 426 | 425 | 505 |
| 380 | 20231129 | 133300 | 971513048 | 426 | 426 | 426 | 426 | 17 |
| 381 | 20231129 | 133200 | 971505806 | 426 | 426 | 426 | 426 | 2 |
| 382 | 20231129 | 133100 | 971504954 | 426 | 426 | 426 | 426 | 80 |
| 383 | 20231129 | 133000 | 971470874 | 425 | 425 | 425 | 425 | 4288 |
| 384 | 20231129 | 132900 | 969648474 | 424 | 424 | 424 | 424 | 781 |
| 385 | 20231129 | 132800 | 969317330 | 424 | 424 | 424 | 424 | 801 |
| 386 | 20231129 | 132700 | 968977706 | 424 | 424 | 424 | 423 | 20504 |
| 387 | 20231129 | 132600 | 960298332 | 425 | 425 | 425 | 425 | 1010 |
| 388 | 20231129 | 132500 | 959869082 | 425 | 425 | 425 | 425 | 2205 |
| 389 | 20231129 | 132400 | 958931957 | 425 | 425 | 425 | 424 | 8145 |
| 390 | 20231129 | 132300 | 955470333 | 425 | 424 | 425 | 424 | 1895 |
| 391 | 20231129 | 132200 | 954665201 | 425 | 425 | 425 | 424 | 306 |
| 392 | 20231129 | 132100 | 954535227 | 425 | 426 | 426 | 425 | 6332 |
| 393 | 20231129 | 132000 | 951844107 | 425 | 426 | 426 | 425 | 1514 |
| 394 | 20231129 | 131900 | 951200656 | 426 | 426 | 426 | 426 | 19 |
| 395 | 20231129 | 131800 | 951192562 | 427 | 426 | 427 | 426 | 120 |
| 396 | 20231129 | 131700 | 951141422 | 427 | 427 | 427 | 427 | 387 |
| 397 | 20231129 | 131600 | 950976173 | 426 | 427 | 427 | 426 | 2055 |
| 398 | 20231129 | 131500 | 950100738 | 428 | 427 | 428 | 427 | 30 |
| 399 | 20231129 | 131400 | 950087926 | 428 | 428 | 428 | 428 | 2407 |
| 400 | 20231129 | 131300 | 949057730 | 428 | 427 | 428 | 427 | 1010 |
| 401 | 20231129 | 131200 | 948626450 | 427 | 427 | 427 | 426 | 10518 |
| 402 | 20231129 | 131100 | 944145756 | 427 | 427 | 427 | 427 | 3155 |
| 403 | 20231129 | 131000 | 942798571 | 428 | 427 | 428 | 427 | 255 |
| 404 | 20231129 | 130900 | 942689668 | 428 | 428 | 428 | 428 | 156 |
| 405 | 20231129 | 130800 | 942622900 | 428 | 428 | 428 | 427 | 25 |
| 406 | 20231129 | 130700 | 942612223 | 427 | 427 | 427 | 427 | 21 |
| 407 | 20231129 | 130600 | 942603256 | 427 | 427 | 427 | 427 | 691 |
| 408 | 20231129 | 130500 | 942308199 | 428 | 427 | 428 | 427 | 819 |
| 409 | 20231129 | 130400 | 941958468 | 427 | 426 | 427 | 426 | 165 |
| 410 | 20231129 | 130300 | 941888174 | 426 | 427 | 427 | 426 | 1000 |
| 411 | 20231129 | 130200 | 941461674 | 427 | 427 | 427 | 427 | 8335 |
| 412 | 20231129 | 130100 | 937902629 | 428 | 428 | 428 | 428 | 0 |
| 413 | 20231129 | 130000 | 937902629 | 428 | 428 | 428 | 428 | 20 |
| 414 | 20231129 | 125900 | 937894069 | 428 | 428 | 428 | 428 | 1 |
| 415 | 20231129 | 125800 | 937893641 | 428 | 428 | 428 | 427 | 208 |
| 416 | 20231129 | 125700 | 937804619 | 427 | 427 | 427 | 427 | 26 |
| 417 | 20231129 | 125600 | 937793517 | 427 | 429 | 429 | 427 | 5634 |
| 418 | 20231129 | 125500 | 935387699 | 429 | 429 | 429 | 429 | 1011 |
| 419 | 20231129 | 125400 | 934953980 | 429 | 429 | 429 | 429 | 187 |
| 420 | 20231129 | 125300 | 934873757 | 429 | 429 | 429 | 429 | 439 |
| 421 | 20231129 | 125200 | 934685426 | 429 | 427 | 429 | 427 | 186 |
| 422 | 20231129 | 125100 | 934606002 | 427 | 427 | 427 | 427 | 332 |
| 423 | 20231129 | 125000 | 934464238 | 427 | 427 | 427 | 427 | 2170 |
| 424 | 20231129 | 124900 | 933537648 | 428 | 428 | 428 | 428 | 1759 |
| 425 | 20231129 | 124800 | 932784796 | 428 | 428 | 428 | 428 | 126 |
| 426 | 20231129 | 124700 | 932730868 | 430 | 430 | 430 | 428 | 153 |
| 427 | 20231129 | 124600 | 932665204 | 429 | 429 | 429 | 429 | 2233 |
| 428 | 20231129 | 124500 | 931707247 | 429 | 429 | 429 | 429 | 444 |
| 429 | 20231129 | 124400 | 931516771 | 429 | 428 | 429 | 428 | 315 |
| 430 | 20231129 | 124300 | 931381640 | 428 | 428 | 428 | 428 | 3 |
| 431 | 20231129 | 124200 | 931380356 | 429 | 428 | 429 | 428 | 1001 |
| 432 | 20231129 | 124100 | 930951927 | 428 | 429 | 429 | 428 | 676 |
| 433 | 20231129 | 124000 | 930662145 | 428 | 430 | 430 | 428 | 22 |
| 434 | 20231129 | 123900 | 930652706 | 430 | 430 | 430 | 430 | 445 |
| 435 | 20231129 | 123800 | 930461356 | 429 | 429 | 430 | 429 | 535 |
| 436 | 20231129 | 123700 | 930231732 | 428 | 428 | 428 | 427 | 11604 |
| 437 | 20231129 | 123600 | 925265545 | 427 | 426 | 427 | 424 | 8306 |
| 438 | 20231129 | 123500 | 921735071 | 426 | 428 | 428 | 426 | 3197 |
| 439 | 20231129 | 123400 | 920369899 | 427 | 429 | 429 | 427 | 1477 |
| 440 | 20231129 | 123300 | 919737529 | 429 | 429 | 429 | 429 | 2918 |
| 441 | 20231129 | 123200 | 918485707 | 430 | 430 | 430 | 430 | 4548 |
| 442 | 20231129 | 123100 | 916530067 | 430 | 429 | 430 | 429 | 1673 |
| 443 | 20231129 | 123000 | 915811750 | 429 | 430 | 430 | 427 | 8787 |
| 444 | 20231129 | 122900 | 912054880 | 430 | 430 | 430 | 430 | 668 |
| 445 | 20231129 | 122800 | 911767640 | 430 | 430 | 430 | 430 | 2977 |
| 446 | 20231129 | 122700 | 910487530 | 429 | 430 | 430 | 429 | 9241 |
| 447 | 20231129 | 122600 | 906522941 | 429 | 429 | 429 | 429 | 4081 |
| 448 | 20231129 | 122500 | 904772192 | 428 | 429 | 429 | 428 | 1059 |
| 449 | 20231129 | 122400 | 904317895 | 429 | 429 | 429 | 429 | 410 |
| 450 | 20231129 | 122300 | 904142005 | 428 | 429 | 429 | 428 | 3283 |
| 451 | 20231129 | 122200 | 902735598 | 429 | 428 | 429 | 428 | 2011 |
| 452 | 20231129 | 122100 | 901874212 | 428 | 428 | 428 | 428 | 1010 |
| 453 | 20231129 | 122000 | 901441932 | 428 | 428 | 428 | 428 | 500 |
| 454 | 20231129 | 121900 | 901227932 | 428 | 429 | 429 | 428 | 73 |
| 455 | 20231129 | 121800 | 901196638 | 429 | 426 | 429 | 426 | 15349 |
| 456 | 20231129 | 121700 | 894642418 | 427 | 426 | 427 | 425 | 5080 |
| 457 | 20231129 | 121600 | 892482402 | 426 | 426 | 426 | 426 | 2331 |
| 458 | 20231129 | 121500 | 891489396 | 426 | 426 | 426 | 425 | 93 |
| 459 | 20231129 | 121400 | 891449828 | 426 | 426 | 426 | 426 | 2626 |
| 460 | 20231129 | 121300 | 890331152 | 426 | 426 | 426 | 426 | 0 |
| 461 | 20231129 | 121200 | 890331152 | 426 | 426 | 426 | 426 | 0 |
| 462 | 20231129 | 121100 | 890331152 | 426 | 426 | 427 | 426 | 1203 |
| 463 | 20231129 | 121000 | 889818570 | 425 | 426 | 426 | 425 | 4 |
| 464 | 20231129 | 120900 | 889816869 | 426 | 425 | 426 | 425 | 1026 |
| 465 | 20231129 | 120800 | 889380793 | 425 | 426 | 426 | 425 | 2001 |
| 466 | 20231129 | 120700 | 888530128 | 426 | 426 | 426 | 426 | 400 |
| 467 | 20231129 | 120600 | 888359728 | 426 | 426 | 426 | 425 | 993 |
| 468 | 20231129 | 120500 | 887937342 | 426 | 426 | 426 | 426 | 739 |
| 469 | 20231129 | 120400 | 887622528 | 426 | 427 | 427 | 426 | 160 |
| 470 | 20231129 | 120300 | 887554338 | 426 | 426 | 426 | 425 | 1881 |
| 471 | 20231129 | 120200 | 886753059 | 426 | 425 | 426 | 424 | 14054 |
| 472 | 20231129 | 120100 | 880768589 | 425 | 425 | 425 | 425 | 4305 |
| 473 | 20231129 | 120000 | 878938964 | 425 | 426 | 426 | 425 | 1773 |
| 474 | 20231129 | 115900 | 878184439 | 425 | 427 | 427 | 425 | 477 |
| 475 | 20231129 | 115800 | 877981230 | 427 | 427 | 428 | 427 | 10011 |
| 476 | 20231129 | 115700 | 873706532 | 427 | 428 | 428 | 427 | 487 |
| 477 | 20231129 | 115600 | 873498573 | 429 | 428 | 429 | 428 | 315 |
| 478 | 20231129 | 115500 | 873363750 | 429 | 429 | 429 | 428 | 3224 |
| 479 | 20231129 | 115400 | 871982074 | 429 | 429 | 429 | 428 | 6327 |
| 480 | 20231129 | 115300 | 869274088 | 428 | 426 | 429 | 426 | 42589 |
| 481 | 20231129 | 115200 | 851087246 | 426 | 426 | 426 | 425 | 3164 |
| 482 | 20231129 | 115100 | 849740426 | 425 | 423 | 425 | 423 | 4225 |
| 483 | 20231129 | 115000 | 847948776 | 423 | 423 | 424 | 423 | 1004 |
| 484 | 20231129 | 114900 | 847524083 | 424 | 424 | 424 | 424 | 458 |
| 485 | 20231129 | 114800 | 847329891 | 425 | 425 | 425 | 424 | 3078 |
| 486 | 20231129 | 114700 | 846023851 | 426 | 426 | 426 | 426 | 17 |
| 487 | 20231129 | 114600 | 846016609 | 425 | 426 | 427 | 425 | 1661 |
| 488 | 20231129 | 114500 | 845310154 | 427 | 427 | 427 | 426 | 2784 |
| 489 | 20231129 | 114400 | 844123470 | 425 | 425 | 427 | 425 | 5101 |
| 490 | 20231129 | 114300 | 841952131 | 425 | 431 | 432 | 425 | 52092 |
| 491 | 20231129 | 114200 | 819559302 | 431 | 433 | 433 | 430 | 1421 |
| 492 | 20231129 | 114100 | 818947384 | 433 | 431 | 433 | 430 | 10432 |
| 493 | 20231129 | 114000 | 814459412 | 433 | 433 | 433 | 432 | 809 |
| 494 | 20231129 | 113900 | 814109856 | 433 | 433 | 434 | 432 | 2533 |
| 495 | 20231129 | 113800 | 813013746 | 433 | 434 | 434 | 433 | 4051 |
| 496 | 20231129 | 113700 | 811259662 | 434 | 433 | 434 | 433 | 10137 |
| 497 | 20231129 | 113600 | 806870340 | 432 | 431 | 432 | 431 | 1446 |
| 498 | 20231129 | 113500 | 806246189 | 431 | 430 | 431 | 430 | 1776 |
| 499 | 20231129 | 113400 | 805480893 | 430 | 430 | 431 | 430 | 73 |
| 500 | 20231129 | 113300 | 805449452 | 430 | 431 | 431 | 430 | 3011 |
| 501 | 20231129 | 113200 | 804151716 | 431 | 430 | 431 | 428 | 1712 |
| 502 | 20231129 | 113100 | 803415280 | 430 | 430 | 430 | 429 | 16084 |
| 503 | 20231129 | 113000 | 796501648 | 430 | 434 | 434 | 430 | 35240 |
| 504 | 20231129 | 112900 | 781300327 | 434 | 432 | 434 | 432 | 2462 |
| 505 | 20231129 | 112800 | 780234500 | 435 | 430 | 435 | 429 | 27788 |
| 506 | 20231129 | 112700 | 768261612 | 429 | 428 | 430 | 428 | 10088 |
| 507 | 20231129 | 112600 | 763935725 | 427 | 427 | 427 | 426 | 8394 |
| 508 | 20231129 | 112500 | 760353430 | 427 | 428 | 428 | 426 | 2862 |
| 509 | 20231129 | 112400 | 759130618 | 427 | 425 | 427 | 425 | 17167 |
| 510 | 20231129 | 112300 | 751824688 | 424 | 424 | 424 | 424 | 3000 |
| 511 | 20231129 | 112200 | 750552688 | 424 | 423 | 424 | 423 | 4341 |
| 512 | 20231129 | 112100 | 748712126 | 423 | 424 | 424 | 423 | 4824 |
| 513 | 20231129 | 112000 | 746666815 | 424 | 424 | 425 | 424 | 3017 |
| 514 | 20231129 | 111900 | 745387107 | 424 | 424 | 424 | 424 | 913 |
| 515 | 20231129 | 111800 | 744999995 | 425 | 425 | 425 | 425 | 1480 |
| 516 | 20231129 | 111700 | 744370995 | 425 | 425 | 426 | 424 | 3531 |
| 517 | 20231129 | 111600 | 742870329 | 425 | 423 | 425 | 423 | 3789 |
| 518 | 20231129 | 111500 | 741265255 | 422 | 422 | 422 | 422 | 506 |
| 519 | 20231129 | 111400 | 741051723 | 422 | 423 | 423 | 421 | 2237 |
| 520 | 20231129 | 111300 | 740108602 | 422 | 424 | 424 | 422 | 3740 |
| 521 | 20231129 | 111200 | 738523009 | 423 | 423 | 424 | 422 | 3651 |
| 522 | 20231129 | 111100 | 736979443 | 424 | 422 | 424 | 422 | 13312 |
| 523 | 20231129 | 111000 | 731354227 | 422 | 420 | 422 | 420 | 13035 |
| 524 | 20231129 | 110900 | 725868365 | 420 | 420 | 420 | 420 | 6096 |
| 525 | 20231129 | 110800 | 723308045 | 420 | 420 | 420 | 420 | 3238 |
| 526 | 20231129 | 110700 | 721948085 | 420 | 418 | 420 | 418 | 4370 |
| 527 | 20231129 | 110600 | 720117201 | 418 | 416 | 418 | 416 | 5366 |
| 528 | 20231129 | 110500 | 717875408 | 417 | 416 | 417 | 416 | 4048 |
| 529 | 20231129 | 110400 | 716191340 | 416 | 415 | 416 | 415 | 1050 |
| 530 | 20231129 | 110300 | 715755540 | 415 | 416 | 416 | 415 | 261 |
| 531 | 20231129 | 110200 | 715647223 | 417 | 416 | 417 | 416 | 2600 |
| 532 | 20231129 | 110100 | 714565622 | 417 | 414 | 417 | 413 | 7300 |
| 533 | 20231129 | 110000 | 711544284 | 418 | 418 | 418 | 418 | 1 |
| 534 | 20231129 | 105900 | 711543866 | 418 | 418 | 418 | 418 | 3828 |
| 535 | 20231129 | 105800 | 709943762 | 418 | 417 | 418 | 413 | 13221 |
| 536 | 20231129 | 105700 | 704468573 | 417 | 417 | 417 | 417 | 1052 |
| 537 | 20231129 | 105600 | 704029889 | 417 | 417 | 417 | 413 | 8090 |
| 538 | 20231129 | 105500 | 700671002 | 417 | 416 | 417 | 416 | 120 |
| 539 | 20231129 | 105400 | 700621076 | 416 | 418 | 418 | 416 | 3837 |
| 540 | 20231129 | 105300 | 699024048 | 418 | 417 | 418 | 416 | 4969 |
| 541 | 20231129 | 105200 | 696956374 | 417 | 418 | 418 | 417 | 5124 |
| 542 | 20231129 | 105100 | 694819146 | 419 | 420 | 421 | 419 | 3278 |
| 543 | 20231129 | 105000 | 693443538 | 420 | 419 | 420 | 419 | 1105 |
| 544 | 20231129 | 104900 | 692979458 | 419 | 418 | 420 | 417 | 14314 |
| 545 | 20231129 | 104800 | 686982143 | 418 | 418 | 418 | 418 | 2486 |
| 546 | 20231129 | 104700 | 685942995 | 418 | 417 | 418 | 417 | 10402 |
| 547 | 20231129 | 104600 | 681605359 | 418 | 417 | 418 | 417 | 2435 |
| 548 | 20231129 | 104500 | 680588071 | 417 | 417 | 417 | 417 | 447 |
| 549 | 20231129 | 104400 | 680401672 | 416 | 416 | 416 | 416 | 3118 |
| 550 | 20231129 | 104300 | 679104584 | 416 | 415 | 416 | 415 | 6049 |
| 551 | 20231129 | 104200 | 676591414 | 415 | 416 | 416 | 415 | 9547 |
| 552 | 20231129 | 104100 | 672627405 | 416 | 416 | 416 | 415 | 3288 |
| 553 | 20231129 | 104000 | 671260597 | 416 | 415 | 416 | 415 | 5928 |
| 554 | 20231129 | 103900 | 668796929 | 415 | 415 | 416 | 415 | 8017 |
| 555 | 20231129 | 103800 | 665467431 | 415 | 414 | 415 | 414 | 3972 |
| 556 | 20231129 | 103700 | 663822836 | 413 | 414 | 414 | 413 | 2743 |
| 557 | 20231129 | 103600 | 662689234 | 414 | 414 | 414 | 413 | 5332 |
| 558 | 20231129 | 103500 | 660486985 | 414 | 413 | 414 | 413 | 7057 |
| 559 | 20231129 | 103400 | 657572434 | 413 | 412 | 414 | 412 | 7491 |
| 560 | 20231129 | 103300 | 654475051 | 411 | 413 | 413 | 411 | 3501 |
| 561 | 20231129 | 103200 | 653032140 | 412 | 413 | 414 | 412 | 1264 |
| 562 | 20231129 | 103100 | 652510723 | 414 | 409 | 414 | 409 | 12787 |
| 563 | 20231129 | 103000 | 647245641 | 409 | 406 | 409 | 406 | 201969 |
| 564 | 20231129 | 102900 | 564878083 | 406 | 406 | 406 | 401 | 24263 |
| 565 | 20231129 | 102800 | 555096593 | 401 | 404 | 407 | 401 | 33244 |
| 566 | 20231129 | 102700 | 541701380 | 402 | 407 | 407 | 402 | 22243 |
| 567 | 20231129 | 102600 | 532723239 | 408 | 406 | 408 | 406 | 2417 |
| 568 | 20231129 | 102500 | 531737603 | 408 | 408 | 408 | 404 | 13291 |
| 569 | 20231129 | 102400 | 526333806 | 408 | 409 | 410 | 407 | 2856 |
| 570 | 20231129 | 102300 | 525165356 | 403 | 410 | 411 | 403 | 52844 |
| 571 | 20231129 | 102200 | 503664970 | 410 | 410 | 410 | 409 | 3303 |
| 572 | 20231129 | 102100 | 502313299 | 410 | 410 | 410 | 410 | 5207 |
| 573 | 20231129 | 102000 | 500178429 | 410 | 411 | 411 | 410 | 9901 |
| 574 | 20231129 | 101900 | 496115031 | 411 | 411 | 413 | 411 | 11022 |
| 575 | 20231129 | 101800 | 491579479 | 411 | 410 | 411 | 409 | 24356 |
| 576 | 20231129 | 101700 | 481584356 | 410 | 405 | 410 | 403 | 211521 |
| 577 | 20231129 | 101600 | 396175155 | 403 | 408 | 408 | 403 | 31773 |
| 578 | 20231129 | 101500 | 383287985 | 407 | 410 | 410 | 407 | 10538 |
| 579 | 20231129 | 101400 | 378989097 | 410 | 410 | 410 | 408 | 11128 |
| 580 | 20231129 | 101300 | 374431518 | 410 | 410 | 411 | 410 | 22200 |
| 581 | 20231129 | 101200 | 365326432 | 411 | 411 | 411 | 411 | 7691 |
| 582 | 20231129 | 101100 | 362165431 | 412 | 413 | 413 | 410 | 32623 |
| 583 | 20231129 | 101000 | 348753939 | 414 | 417 | 417 | 414 | 18998 |
| 584 | 20231129 | 100900 | 340876749 | 417 | 416 | 417 | 415 | 1418 |
| 585 | 20231129 | 100800 | 340287069 | 415 | 415 | 417 | 415 | 5922 |
| 586 | 20231129 | 100700 | 337829327 | 415 | 417 | 417 | 415 | 11651 |
| 587 | 20231129 | 100600 | 332984886 | 417 | 418 | 418 | 417 | 4891 |
| 588 | 20231129 | 100500 | 330940456 | 418 | 418 | 418 | 416 | 24614 |
| 589 | 20231129 | 100400 | 320697791 | 417 | 417 | 418 | 416 | 30540 |
| 590 | 20231129 | 100300 | 307953486 | 416 | 417 | 417 | 416 | 10002 |
| 591 | 20231129 | 100200 | 303792652 | 416 | 417 | 418 | 416 | 4102 |
| 592 | 20231129 | 100100 | 302080359 | 417 | 418 | 419 | 416 | 18984 |
| 593 | 20231129 | 100000 | 294152542 | 418 | 419 | 419 | 418 | 7248 |
| 594 | 20231129 | 095900 | 291120558 | 419 | 419 | 419 | 419 | 3664 |
| 595 | 20231129 | 095800 | 289585342 | 419 | 419 | 419 | 419 | 3254 |
| 596 | 20231129 | 095700 | 288221916 | 419 | 419 | 419 | 418 | 4299 |
| 597 | 20231129 | 095600 | 286421685 | 419 | 420 | 420 | 419 | 23540 |
| 598 | 20231129 | 095500 | 276535885 | 420 | 418 | 420 | 418 | 14213 |
| 599 | 20231129 | 095400 | 270577092 | 418 | 418 | 418 | 418 | 1994 |
| 600 | 20231129 | 095300 | 269743600 | 417 | 417 | 419 | 417 | 1450 |
| 601 | 20231129 | 095200 | 269137694 | 417 | 417 | 419 | 417 | 3379 |
| 602 | 20231129 | 095100 | 267728647 | 416 | 419 | 419 | 414 | 13795 |
| 603 | 20231129 | 095000 | 261990780 | 418 | 418 | 418 | 415 | 18596 |
| 604 | 20231129 | 094900 | 254249384 | 419 | 420 | 420 | 419 | 4707 |
| 605 | 20231129 | 094800 | 252275688 | 420 | 419 | 420 | 419 | 4749 |
| 606 | 20231129 | 094700 | 250285855 | 418 | 419 | 419 | 418 | 13655 |
| 607 | 20231129 | 094600 | 244576910 | 419 | 420 | 420 | 419 | 12313 |
| 608 | 20231129 | 094500 | 239417731 | 420 | 421 | 421 | 420 | 25 |
| 609 | 20231129 | 094400 | 239407230 | 420 | 421 | 421 | 420 | 25917 |
| 610 | 20231129 | 094300 | 228513956 | 422 | 421 | 422 | 421 | 252 |
| 611 | 20231129 | 094200 | 228407859 | 421 | 422 | 423 | 421 | 8785 |
| 612 | 20231129 | 094100 | 224709301 | 422 | 422 | 423 | 422 | 2974 |
| 613 | 20231129 | 094000 | 223451943 | 422 | 422 | 423 | 422 | 6163 |
| 614 | 20231129 | 093900 | 220849901 | 422 | 422 | 423 | 421 | 7151 |
| 615 | 20231129 | 093800 | 217832798 | 422 | 421 | 422 | 420 | 12494 |
| 616 | 20231129 | 093700 | 212566514 | 421 | 422 | 422 | 421 | 3488 |
| 617 | 20231129 | 093600 | 211097379 | 422 | 421 | 422 | 421 | 5341 |
| 618 | 20231129 | 093500 | 208843500 | 422 | 421 | 422 | 421 | 2212 |
| 619 | 20231129 | 093400 | 207911248 | 421 | 420 | 421 | 420 | 6361 |
| 620 | 20231129 | 093300 | 205239608 | 420 | 419 | 422 | 415 | 26611 |
| 621 | 20231129 | 093200 | 194152374 | 418 | 421 | 422 | 418 | 14251 |
| 622 | 20231129 | 093100 | 188173727 | 421 | 422 | 426 | 420 | 15346 |
| 623 | 20231129 | 093000 | 181707267 | 422 | 422 | 422 | 419 | 63927 |
| 624 | 20231129 | 092900 | 154896568 | 422 | 426 | 426 | 420 | 89987 |
| 625 | 20231129 | 092800 | 116922710 | 426 | 428 | 428 | 426 | 683 |
| 626 | 20231129 | 092700 | 116631398 | 428 | 428 | 428 | 427 | 2475 |
| 627 | 20231129 | 092600 | 115573877 | 429 | 429 | 429 | 428 | 843 |
| 628 | 20231129 | 092500 | 115212231 | 429 | 429 | 429 | 429 | 102 |
| 629 | 20231129 | 092400 | 115168473 | 429 | 428 | 429 | 428 | 1982 |
| 630 | 20231129 | 092300 | 114318677 | 428 | 428 | 428 | 428 | 4927 |
| 631 | 20231129 | 092200 | 112209921 | 428 | 428 | 429 | 428 | 2325 |
| 632 | 20231129 | 092100 | 111212554 | 428 | 429 | 430 | 425 | 21495 |
| 633 | 20231129 | 092000 | 102036005 | 429 | 431 | 431 | 428 | 10621 |
| 634 | 20231129 | 091900 | 97474845 | 431 | 430 | 431 | 430 | 1107 |
| 635 | 20231129 | 091800 | 96997731 | 431 | 430 | 431 | 430 | 2114 |
| 636 | 20231129 | 091700 | 96088121 | 430 | 431 | 431 | 429 | 1328 |
| 637 | 20231129 | 091600 | 95517072 | 431 | 430 | 431 | 430 | 6083 |
| 638 | 20231129 | 091500 | 92897278 | 430 | 428 | 430 | 428 | 22920 |
| 639 | 20231129 | 091400 | 83083703 | 427 | 427 | 429 | 427 | 20824 |
| 640 | 20231129 | 091300 | 74189525 | 427 | 427 | 427 | 427 | 291 |
| 641 | 20231129 | 091200 | 74065268 | 427 | 426 | 427 | 426 | 14370 |
| 642 | 20231129 | 091100 | 67937923 | 426 | 426 | 426 | 426 | 4932 |
| 643 | 20231129 | 091000 | 65836891 | 426 | 427 | 427 | 426 | 5374 |
| 644 | 20231129 | 090900 | 63545256 | 427 | 426 | 427 | 425 | 5198 |
| 645 | 20231129 | 090800 | 61330875 | 425 | 424 | 425 | 424 | 6522 |
| 646 | 20231129 | 090700 | 58563459 | 425 | 425 | 425 | 424 | 5737 |
| 647 | 20231129 | 090600 | 56127993 | 426 | 426 | 427 | 424 | 7049 |
| 648 | 20231129 | 090500 | 53131247 | 427 | 427 | 428 | 426 | 9228 |
| 649 | 20231129 | 090400 | 49192681 | 426 | 425 | 426 | 424 | 8323 |
| 650 | 20231129 | 090300 | 45649716 | 423 | 429 | 429 | 423 | 21089 |
| 651 | 20231129 | 090200 | 36670186 | 429 | 432 | 434 | 428 | 35229 |
| 652 | 20231129 | 090100 | 21515813 | 432 | 435 | 435 | 431 | 4057 |
| 653 | 20231129 | 090000 | 19760959 | 435 | 440 | 440 | 435 | 45058 |