30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 3 | 20231129 | 193000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 4 | 20231129 | 192900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 5 | 20231129 | 192800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 6 | 20231129 | 192700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 7 | 20231129 | 192600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 8 | 20231129 | 192500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 9 | 20231129 | 192400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 10 | 20231129 | 192300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 11 | 20231129 | 192200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 12 | 20231129 | 192100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 13 | 20231129 | 192000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 14 | 20231129 | 191900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 15 | 20231129 | 191800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 16 | 20231129 | 191700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 17 | 20231129 | 191600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 18 | 20231129 | 191500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 19 | 20231129 | 191400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 20 | 20231129 | 191300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 21 | 20231129 | 191200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 22 | 20231129 | 191100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 23 | 20231129 | 191000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 24 | 20231129 | 190900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 25 | 20231129 | 190800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 26 | 20231129 | 190700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 27 | 20231129 | 190600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 28 | 20231129 | 190500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 29 | 20231129 | 190400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 30 | 20231129 | 190300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 31 | 20231129 | 190200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 32 | 20231129 | 190100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 33 | 20231129 | 190000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 34 | 20231129 | 185900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 35 | 20231129 | 185800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 36 | 20231129 | 185700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 37 | 20231129 | 185600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 38 | 20231129 | 185500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 39 | 20231129 | 185400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 40 | 20231129 | 185300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 41 | 20231129 | 185200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 42 | 20231129 | 185100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 43 | 20231129 | 185000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 44 | 20231129 | 184900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 45 | 20231129 | 184800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 46 | 20231129 | 184700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 47 | 20231129 | 184600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 48 | 20231129 | 184500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 49 | 20231129 | 184400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 50 | 20231129 | 184300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 51 | 20231129 | 184200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 52 | 20231129 | 184100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 53 | 20231129 | 184000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 54 | 20231129 | 183900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 55 | 20231129 | 183800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 56 | 20231129 | 183700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 57 | 20231129 | 183600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 58 | 20231129 | 183500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 59 | 20231129 | 183400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 60 | 20231129 | 183300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 61 | 20231129 | 183200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 62 | 20231129 | 183100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 63 | 20231129 | 183000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 64 | 20231129 | 182900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 65 | 20231129 | 182800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 66 | 20231129 | 182700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 67 | 20231129 | 182600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 68 | 20231129 | 182500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 69 | 20231129 | 182400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 70 | 20231129 | 182300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 71 | 20231129 | 182200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 72 | 20231129 | 182100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 73 | 20231129 | 182000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 74 | 20231129 | 181900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 75 | 20231129 | 181800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 76 | 20231129 | 181700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 77 | 20231129 | 181600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 78 | 20231129 | 181500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 79 | 20231129 | 181400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 80 | 20231129 | 181300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 81 | 20231129 | 181200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 82 | 20231129 | 181100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 83 | 20231129 | 181000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 84 | 20231129 | 180900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 85 | 20231129 | 180800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 86 | 20231129 | 180700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 87 | 20231129 | 180600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 88 | 20231129 | 180500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 89 | 20231129 | 180400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 90 | 20231129 | 180300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 91 | 20231129 | 180200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 92 | 20231129 | 180100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 93 | 20231129 | 180000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 94 | 20231129 | 175900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 95 | 20231129 | 175800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 96 | 20231129 | 175700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 97 | 20231129 | 175600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 98 | 20231129 | 175500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 99 | 20231129 | 175400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 100 | 20231129 | 175300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 101 | 20231129 | 175200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 102 | 20231129 | 175100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 103 | 20231129 | 175000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 104 | 20231129 | 174900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 105 | 20231129 | 174800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 106 | 20231129 | 174700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 107 | 20231129 | 174600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 108 | 20231129 | 174500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 109 | 20231129 | 174400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 110 | 20231129 | 174300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 111 | 20231129 | 174200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 112 | 20231129 | 174100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 113 | 20231129 | 174000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 114 | 20231129 | 173900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 115 | 20231129 | 173800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 116 | 20231129 | 173700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 117 | 20231129 | 173600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 118 | 20231129 | 173500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 119 | 20231129 | 173400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 120 | 20231129 | 173300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 121 | 20231129 | 173200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 122 | 20231129 | 173100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 123 | 20231129 | 173000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 124 | 20231129 | 172900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 125 | 20231129 | 172800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 126 | 20231129 | 172700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 127 | 20231129 | 172600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 128 | 20231129 | 172500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 129 | 20231129 | 172400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 130 | 20231129 | 172300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 131 | 20231129 | 172200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 132 | 20231129 | 172100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 133 | 20231129 | 172000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 134 | 20231129 | 171900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 135 | 20231129 | 171800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 136 | 20231129 | 171700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 137 | 20231129 | 171600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 138 | 20231129 | 171500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 139 | 20231129 | 171400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 140 | 20231129 | 171300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 141 | 20231129 | 171200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 142 | 20231129 | 171100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 143 | 20231129 | 171000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 144 | 20231129 | 170900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 145 | 20231129 | 170800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 146 | 20231129 | 170700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 147 | 20231129 | 170600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 148 | 20231129 | 170500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 149 | 20231129 | 170400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 150 | 20231129 | 170300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 151 | 20231129 | 170200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 152 | 20231129 | 170100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 153 | 20231129 | 170000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 154 | 20231129 | 165900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 155 | 20231129 | 165800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 156 | 20231129 | 165700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 157 | 20231129 | 165600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 158 | 20231129 | 165500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 159 | 20231129 | 165400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 160 | 20231129 | 165300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 161 | 20231129 | 165200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 162 | 20231129 | 165100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 163 | 20231129 | 165000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 164 | 20231129 | 164900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 165 | 20231129 | 164800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 166 | 20231129 | 164700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 167 | 20231129 | 164600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 168 | 20231129 | 164500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 169 | 20231129 | 164400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 170 | 20231129 | 164300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 171 | 20231129 | 164200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 172 | 20231129 | 164100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 173 | 20231129 | 164000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 174 | 20231129 | 163900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 175 | 20231129 | 163800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 176 | 20231129 | 163700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 177 | 20231129 | 163600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 178 | 20231129 | 163500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 179 | 20231129 | 163400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 180 | 20231129 | 163300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 181 | 20231129 | 163200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 182 | 20231129 | 163100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 183 | 20231129 | 163000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 184 | 20231129 | 162900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 185 | 20231129 | 162800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 186 | 20231129 | 162700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 187 | 20231129 | 162600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 188 | 20231129 | 162500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 189 | 20231129 | 162400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 190 | 20231129 | 162300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 191 | 20231129 | 162200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 192 | 20231129 | 162100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 193 | 20231129 | 162000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 194 | 20231129 | 161900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 195 | 20231129 | 161800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 196 | 20231129 | 161700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 197 | 20231129 | 161600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 198 | 20231129 | 161500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 199 | 20231129 | 161400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 200 | 20231129 | 161300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 201 | 20231129 | 161200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 202 | 20231129 | 161100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 203 | 20231129 | 161000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 204 | 20231129 | 160900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 205 | 20231129 | 160800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 206 | 20231129 | 160700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 207 | 20231129 | 160600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 208 | 20231129 | 160500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 209 | 20231129 | 160400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 210 | 20231129 | 160300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 211 | 20231129 | 160200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 212 | 20231129 | 160100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 213 | 20231129 | 160000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 214 | 20231129 | 155900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 215 | 20231129 | 155800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 216 | 20231129 | 155700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 217 | 20231129 | 155600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 218 | 20231129 | 155500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 219 | 20231129 | 155400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 220 | 20231129 | 155300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 221 | 20231129 | 155200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 222 | 20231129 | 155100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 223 | 20231129 | 155000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 224 | 20231129 | 154900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 225 | 20231129 | 154800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 226 | 20231129 | 154700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 227 | 20231129 | 154600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 228 | 20231129 | 154500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 229 | 20231129 | 154400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 230 | 20231129 | 154300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 231 | 20231129 | 154200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 232 | 20231129 | 154100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 233 | 20231129 | 154000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 234 | 20231129 | 153900 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 235 | 20231129 | 153800 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 236 | 20231129 | 153700 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 237 | 20231129 | 153600 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 238 | 20231129 | 153500 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 239 | 20231129 | 153400 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 240 | 20231129 | 153300 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 241 | 20231129 | 153200 | 723223175 | 1420 | 1420 | 1420 | 1420 | 0 |
| 242 | 20231129 | 153100 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 243 | 20231129 | 153000 | 723223175 | 1420 | 1420 | 1420 | 1420 | 1400 |
| 244 | 20231129 | 152900 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 245 | 20231129 | 152800 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 246 | 20231129 | 152700 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 247 | 20231129 | 152600 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 248 | 20231129 | 152500 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 249 | 20231129 | 152400 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 250 | 20231129 | 152300 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 251 | 20231129 | 152200 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 252 | 20231129 | 152100 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 253 | 20231129 | 152000 | 721235175 | 1425 | 1425 | 1425 | 1425 | 0 |
| 254 | 20231129 | 151900 | 721235175 | 1425 | 1421 | 1425 | 1420 | 6069 |
| 255 | 20231129 | 151800 | 712612043 | 1421 | 1421 | 1421 | 1421 | 6303 |
| 256 | 20231129 | 151700 | 703655480 | 1426 | 1426 | 1426 | 1426 | 1 |
| 257 | 20231129 | 151600 | 703654054 | 1421 | 1421 | 1421 | 1421 | 49 |
| 258 | 20231129 | 151500 | 703584425 | 1421 | 1421 | 1421 | 1421 | 49 |
| 259 | 20231129 | 151400 | 703514796 | 1421 | 1426 | 1426 | 1421 | 101 |
| 260 | 20231129 | 151300 | 703371270 | 1421 | 1426 | 1430 | 1421 | 975 |
| 261 | 20231129 | 151200 | 701981166 | 1426 | 1426 | 1426 | 1426 | 149 |
| 262 | 20231129 | 151100 | 701768692 | 1430 | 1425 | 1430 | 1421 | 1469 |
| 263 | 20231129 | 151000 | 699674633 | 1426 | 1430 | 1430 | 1426 | 1216 |
| 264 | 20231129 | 150900 | 697940613 | 1426 | 1427 | 1430 | 1426 | 7933 |
| 265 | 20231129 | 150800 | 686604692 | 1426 | 1424 | 1426 | 1424 | 3119 |
| 266 | 20231129 | 150700 | 682159029 | 1425 | 1425 | 1425 | 1421 | 283 |
| 267 | 20231129 | 150600 | 681755950 | 1421 | 1421 | 1421 | 1421 | 238 |
| 268 | 20231129 | 150500 | 681417752 | 1420 | 1407 | 1421 | 1407 | 739 |
| 269 | 20231129 | 150400 | 680368356 | 1407 | 1407 | 1407 | 1399 | 25621 |
| 270 | 20231129 | 150300 | 644503881 | 1407 | 1407 | 1407 | 1398 | 1571 |
| 271 | 20231129 | 150200 | 642293943 | 1407 | 1419 | 1419 | 1407 | 6930 |
| 272 | 20231129 | 150100 | 632506166 | 1419 | 1421 | 1421 | 1419 | 50 |
| 273 | 20231129 | 150000 | 632435214 | 1419 | 1421 | 1421 | 1419 | 51 |
| 274 | 20231129 | 145900 | 632362843 | 1414 | 1416 | 1420 | 1414 | 1090 |
| 275 | 20231129 | 145800 | 630815593 | 1415 | 1418 | 1418 | 1415 | 3725 |
| 276 | 20231129 | 145700 | 625539943 | 1418 | 1418 | 1418 | 1418 | 50 |
| 277 | 20231129 | 145600 | 625469043 | 1421 | 1423 | 1423 | 1418 | 2275 |
| 278 | 20231129 | 145500 | 622235843 | 1425 | 1425 | 1426 | 1425 | 757 |
| 279 | 20231129 | 145400 | 621157114 | 1425 | 1426 | 1426 | 1425 | 3119 |
| 280 | 20231129 | 145300 | 616712404 | 1426 | 1427 | 1427 | 1426 | 51 |
| 281 | 20231129 | 145200 | 616639676 | 1425 | 1425 | 1425 | 1425 | 51 |
| 282 | 20231129 | 145100 | 616567001 | 1427 | 1427 | 1427 | 1425 | 60 |
| 283 | 20231129 | 145000 | 616481479 | 1427 | 1423 | 1427 | 1423 | 2114 |
| 284 | 20231129 | 144900 | 613465121 | 1423 | 1423 | 1423 | 1423 | 50 |
| 285 | 20231129 | 144800 | 613393971 | 1422 | 1425 | 1425 | 1422 | 6097 |
| 286 | 20231129 | 144700 | 604723234 | 1427 | 1427 | 1428 | 1427 | 521 |
| 287 | 20231129 | 144600 | 603979698 | 1430 | 1434 | 1434 | 1430 | 6121 |
| 288 | 20231129 | 144500 | 595216671 | 1435 | 1435 | 1436 | 1435 | 93 |
| 289 | 20231129 | 144400 | 595083215 | 1437 | 1439 | 1439 | 1437 | 2431 |
| 290 | 20231129 | 144300 | 591589517 | 1438 | 1439 | 1439 | 1438 | 1049 |
| 291 | 20231129 | 144200 | 590080955 | 1440 | 1440 | 1440 | 1440 | 828 |
| 292 | 20231129 | 144100 | 588888635 | 1440 | 1443 | 1443 | 1440 | 4162 |
| 293 | 20231129 | 144000 | 582892689 | 1445 | 1443 | 1445 | 1443 | 50 |
| 294 | 20231129 | 143900 | 582820537 | 1445 | 1445 | 1446 | 1443 | 1081 |
| 295 | 20231129 | 143800 | 581257653 | 1446 | 1446 | 1446 | 1446 | 0 |
| 296 | 20231129 | 143700 | 581257653 | 1446 | 1443 | 1446 | 1442 | 1143 |
| 297 | 20231129 | 143600 | 579606331 | 1445 | 1443 | 1445 | 1443 | 101 |
| 298 | 20231129 | 143500 | 579460586 | 1445 | 1446 | 1447 | 1445 | 1469 |
| 299 | 20231129 | 143400 | 577336761 | 1447 | 1448 | 1448 | 1447 | 1541 |
| 300 | 20231129 | 143300 | 575105566 | 1448 | 1448 | 1448 | 1446 | 807 |
| 301 | 20231129 | 143200 | 573937128 | 1448 | 1446 | 1449 | 1446 | 74 |
| 302 | 20231129 | 143100 | 573830073 | 1447 | 1449 | 1449 | 1447 | 640 |
| 303 | 20231129 | 143000 | 572903075 | 1450 | 1449 | 1450 | 1449 | 57 |
| 304 | 20231129 | 142900 | 572820481 | 1449 | 1449 | 1451 | 1449 | 129 |
| 305 | 20231129 | 142800 | 572633556 | 1451 | 1451 | 1452 | 1449 | 1365 |
| 306 | 20231129 | 142700 | 570652384 | 1450 | 1449 | 1452 | 1449 | 245 |
| 307 | 20231129 | 142600 | 570297181 | 1452 | 1452 | 1452 | 1452 | 138 |
| 308 | 20231129 | 142500 | 570096805 | 1447 | 1454 | 1454 | 1447 | 1078 |
| 309 | 20231129 | 142400 | 568529743 | 1454 | 1442 | 1455 | 1442 | 15253 |
| 310 | 20231129 | 142300 | 546457088 | 1442 | 1442 | 1443 | 1442 | 973 |
| 311 | 20231129 | 142200 | 545053943 | 1442 | 1443 | 1443 | 1442 | 325 |
| 312 | 20231129 | 142100 | 544585248 | 1443 | 1443 | 1443 | 1443 | 1004 |
| 313 | 20231129 | 142000 | 543136476 | 1443 | 1445 | 1445 | 1443 | 2128 |
| 314 | 20231129 | 141900 | 540065742 | 1445 | 1445 | 1445 | 1445 | 93 |
| 315 | 20231129 | 141800 | 539931357 | 1443 | 1443 | 1443 | 1443 | 0 |
| 316 | 20231129 | 141700 | 539931357 | 1443 | 1443 | 1443 | 1443 | 50 |
| 317 | 20231129 | 141600 | 539859207 | 1446 | 1442 | 1446 | 1442 | 549 |
| 318 | 20231129 | 141500 | 539065921 | 1443 | 1444 | 1444 | 1442 | 78 |
| 319 | 20231129 | 141400 | 538953338 | 1446 | 1446 | 1446 | 1446 | 73 |
| 320 | 20231129 | 141300 | 538847780 | 1446 | 1446 | 1446 | 1446 | 49 |
| 321 | 20231129 | 141200 | 538776926 | 1448 | 1445 | 1448 | 1445 | 51 |
| 322 | 20231129 | 141100 | 538703228 | 1443 | 1443 | 1443 | 1443 | 49 |
| 323 | 20231129 | 141000 | 538632521 | 1448 | 1448 | 1448 | 1448 | 47 |
| 324 | 20231129 | 140900 | 538564465 | 1441 | 1441 | 1448 | 1440 | 2341 |
| 325 | 20231129 | 140800 | 535182555 | 1441 | 1441 | 1441 | 1441 | 264 |
| 326 | 20231129 | 140700 | 534802131 | 1440 | 1440 | 1440 | 1440 | 49 |
| 327 | 20231129 | 140600 | 534731571 | 1440 | 1441 | 1441 | 1440 | 1517 |
| 328 | 20231129 | 140500 | 532546606 | 1441 | 1442 | 1442 | 1441 | 719 |
| 329 | 20231129 | 140400 | 531510435 | 1441 | 1441 | 1441 | 1441 | 49 |
| 330 | 20231129 | 140300 | 531439826 | 1441 | 1441 | 1448 | 1441 | 3056 |
| 331 | 20231129 | 140200 | 527033123 | 1448 | 1441 | 1448 | 1441 | 3154 |
| 332 | 20231129 | 140100 | 522486802 | 1441 | 1442 | 1442 | 1440 | 367 |
| 333 | 20231129 | 140000 | 521958005 | 1448 | 1435 | 1448 | 1435 | 4831 |
| 334 | 20231129 | 135900 | 514995269 | 1435 | 1432 | 1437 | 1432 | 3815 |
| 335 | 20231129 | 135800 | 509525654 | 1437 | 1437 | 1437 | 1436 | 4395 |
| 336 | 20231129 | 135700 | 503210111 | 1439 | 1440 | 1442 | 1439 | 3344 |
| 337 | 20231129 | 135600 | 498396952 | 1440 | 1439 | 1440 | 1439 | 171 |
| 338 | 20231129 | 135500 | 498150762 | 1444 | 1437 | 1444 | 1437 | 51 |
| 339 | 20231129 | 135400 | 498077468 | 1444 | 1444 | 1444 | 1444 | 692 |
| 340 | 20231129 | 135300 | 497078220 | 1445 | 1446 | 1446 | 1437 | 1133 |
| 341 | 20231129 | 135200 | 495448672 | 1438 | 1438 | 1446 | 1438 | 261 |
| 342 | 20231129 | 135100 | 495073346 | 1447 | 1436 | 1448 | 1436 | 2436 |
| 343 | 20231129 | 135000 | 491548009 | 1447 | 1435 | 1448 | 1434 | 362 |
| 344 | 20231129 | 134900 | 491024887 | 1431 | 1439 | 1449 | 1427 | 5439 |
| 345 | 20231129 | 134800 | 483211384 | 1439 | 1465 | 1465 | 1439 | 17134 |
| 346 | 20231129 | 134700 | 458358613 | 1458 | 1465 | 1473 | 1458 | 16799 |
| 347 | 20231129 | 134600 | 433754239 | 1473 | 1470 | 1490 | 1458 | 19830 |
| 348 | 20231129 | 134500 | 404436132 | 1465 | 1452 | 1483 | 1452 | 11997 |
| 349 | 20231129 | 134400 | 386842032 | 1452 | 1450 | 1452 | 1448 | 24833 |
| 350 | 20231129 | 134300 | 350794802 | 1450 | 1447 | 1452 | 1447 | 16112 |
| 351 | 20231129 | 134200 | 327427163 | 1449 | 1449 | 1452 | 1446 | 6826 |
| 352 | 20231129 | 134100 | 317533621 | 1449 | 1448 | 1450 | 1448 | 5163 |
| 353 | 20231129 | 134000 | 310053112 | 1447 | 1446 | 1458 | 1445 | 14538 |
| 354 | 20231129 | 133900 | 288964417 | 1445 | 1440 | 1445 | 1440 | 556 |
| 355 | 20231129 | 133800 | 288161980 | 1446 | 1446 | 1446 | 1446 | 27 |
| 356 | 20231129 | 133700 | 288122938 | 1446 | 1445 | 1446 | 1440 | 4950 |
| 357 | 20231129 | 133600 | 280981314 | 1446 | 1446 | 1446 | 1441 | 2044 |
| 358 | 20231129 | 133500 | 278028714 | 1446 | 1446 | 1447 | 1446 | 3246 |
| 359 | 20231129 | 133400 | 273332197 | 1445 | 1447 | 1447 | 1441 | 3297 |
| 360 | 20231129 | 133300 | 268571479 | 1447 | 1446 | 1447 | 1444 | 3450 |
| 361 | 20231129 | 133200 | 263580679 | 1446 | 1446 | 1446 | 1444 | 51 |
| 362 | 20231129 | 133100 | 263507031 | 1446 | 1441 | 1446 | 1441 | 1114 |
| 363 | 20231129 | 133000 | 261900016 | 1441 | 1445 | 1445 | 1441 | 644 |
| 364 | 20231129 | 132900 | 260969688 | 1445 | 1439 | 1445 | 1439 | 637 |
| 365 | 20231129 | 132800 | 260050138 | 1439 | 1434 | 1439 | 1433 | 13860 |
| 366 | 20231129 | 132700 | 240159481 | 1433 | 1433 | 1434 | 1433 | 2711 |
| 367 | 20231129 | 132600 | 236274407 | 1433 | 1434 | 1434 | 1433 | 3505 |
| 368 | 20231129 | 132500 | 231251489 | 1432 | 1433 | 1434 | 1432 | 857 |
| 369 | 20231129 | 132400 | 230023003 | 1433 | 1433 | 1434 | 1432 | 826 |
| 370 | 20231129 | 132300 | 228839432 | 1433 | 1429 | 1433 | 1429 | 11213 |
| 371 | 20231129 | 132200 | 212783598 | 1430 | 1425 | 1430 | 1425 | 4122 |
| 372 | 20231129 | 132100 | 206895462 | 1425 | 1425 | 1425 | 1422 | 484 |
| 373 | 20231129 | 132000 | 206205909 | 1420 | 1424 | 1424 | 1420 | 100 |
| 374 | 20231129 | 131900 | 206063749 | 1425 | 1419 | 1425 | 1418 | 401 |
| 375 | 20231129 | 131800 | 205494803 | 1419 | 1419 | 1419 | 1419 | 49 |
| 376 | 20231129 | 131700 | 205425272 | 1417 | 1417 | 1417 | 1417 | 50 |
| 377 | 20231129 | 131600 | 205354422 | 1417 | 1420 | 1432 | 1417 | 6433 |
| 378 | 20231129 | 131500 | 196220642 | 1431 | 1417 | 1431 | 1417 | 6454 |
| 379 | 20231129 | 131400 | 187010477 | 1416 | 1416 | 1416 | 1416 | 850 |
| 380 | 20231129 | 131300 | 185806877 | 1423 | 1418 | 1423 | 1416 | 1754 |
| 381 | 20231129 | 131200 | 183321433 | 1424 | 1411 | 1455 | 1410 | 14719 |
| 382 | 20231129 | 131100 | 162180411 | 1411 | 1401 | 1411 | 1400 | 9830 |
| 383 | 20231129 | 131000 | 148388755 | 1401 | 1398 | 1401 | 1397 | 7005 |
| 384 | 20231129 | 130900 | 138588840 | 1397 | 1395 | 1397 | 1395 | 828 |
| 385 | 20231129 | 130800 | 137432224 | 1395 | 1395 | 1395 | 1395 | 49 |
| 386 | 20231129 | 130700 | 137363869 | 1397 | 1397 | 1397 | 1397 | 1 |
| 387 | 20231129 | 130600 | 137362472 | 1394 | 1397 | 1397 | 1394 | 51 |
| 388 | 20231129 | 130500 | 137291375 | 1393 | 1393 | 1393 | 1393 | 49 |
| 389 | 20231129 | 130400 | 137223118 | 1396 | 1392 | 1396 | 1390 | 106 |
| 390 | 20231129 | 130300 | 137075672 | 1396 | 1396 | 1396 | 1396 | 400 |
| 391 | 20231129 | 130200 | 136517272 | 1391 | 1392 | 1392 | 1391 | 98 |
| 392 | 20231129 | 130100 | 136380952 | 1390 | 1391 | 1391 | 1390 | 86 |
| 393 | 20231129 | 130000 | 136261411 | 1392 | 1393 | 1393 | 1392 | 3 |
| 394 | 20231129 | 125900 | 136257233 | 1394 | 1394 | 1394 | 1394 | 92 |
| 395 | 20231129 | 125800 | 136128985 | 1394 | 1394 | 1394 | 1394 | 44 |
| 396 | 20231129 | 125700 | 136067649 | 1395 | 1394 | 1395 | 1394 | 50 |
| 397 | 20231129 | 125600 | 135997948 | 1390 | 1390 | 1390 | 1390 | 84 |
| 398 | 20231129 | 125500 | 135881188 | 1390 | 1390 | 1390 | 1390 | 0 |
| 399 | 20231129 | 125400 | 135881188 | 1390 | 1390 | 1390 | 1390 | 49 |
| 400 | 20231129 | 125300 | 135813078 | 1392 | 1393 | 1393 | 1392 | 17 |
| 401 | 20231129 | 125200 | 135789398 | 1393 | 1393 | 1393 | 1393 | 49 |
| 402 | 20231129 | 125100 | 135721141 | 1397 | 1397 | 1397 | 1397 | 1 |
| 403 | 20231129 | 125000 | 135719744 | 1393 | 1394 | 1397 | 1393 | 72 |
| 404 | 20231129 | 124900 | 135619443 | 1393 | 1393 | 1393 | 1393 | 49 |
| 405 | 20231129 | 124800 | 135551186 | 1394 | 1397 | 1397 | 1394 | 251 |
| 406 | 20231129 | 124700 | 135200686 | 1397 | 1397 | 1397 | 1397 | 1 |
| 407 | 20231129 | 124600 | 135199289 | 1393 | 1397 | 1397 | 1393 | 50 |
| 408 | 20231129 | 124500 | 135129635 | 1396 | 1390 | 1396 | 1390 | 51 |
| 409 | 20231129 | 124400 | 135058739 | 1387 | 1387 | 1387 | 1387 | 50 |
| 410 | 20231129 | 124300 | 134989389 | 1397 | 1391 | 1397 | 1391 | 2000 |
| 411 | 20231129 | 124200 | 132196454 | 1387 | 1387 | 1387 | 1387 | 50 |
| 412 | 20231129 | 124100 | 132127104 | 1386 | 1389 | 1389 | 1386 | 726 |
| 413 | 20231129 | 124000 | 131118837 | 1386 | 1386 | 1386 | 1386 | 54 |
| 414 | 20231129 | 123900 | 131043993 | 1385 | 1385 | 1385 | 1385 | 0 |
| 415 | 20231129 | 123800 | 131043993 | 1385 | 1385 | 1385 | 1385 | 49 |
| 416 | 20231129 | 123700 | 130976128 | 1385 | 1385 | 1396 | 1385 | 330 |
| 417 | 20231129 | 123600 | 130516607 | 1383 | 1386 | 1386 | 1383 | 118 |
| 418 | 20231129 | 123500 | 130353108 | 1387 | 1392 | 1392 | 1387 | 147 |
| 419 | 20231129 | 123400 | 130148694 | 1392 | 1387 | 1392 | 1387 | 52 |
| 420 | 20231129 | 123300 | 130076560 | 1388 | 1388 | 1388 | 1388 | 124 |
| 421 | 20231129 | 123200 | 129904448 | 1388 | 1388 | 1388 | 1388 | 50 |
| 422 | 20231129 | 123100 | 129835048 | 1387 | 1387 | 1387 | 1387 | 0 |
| 423 | 20231129 | 123000 | 129835048 | 1387 | 1387 | 1387 | 1387 | 49 |
| 424 | 20231129 | 122900 | 129767085 | 1384 | 1384 | 1384 | 1384 | 50 |
| 425 | 20231129 | 122800 | 129697885 | 1383 | 1383 | 1383 | 1383 | 49 |
| 426 | 20231129 | 122700 | 129630118 | 1382 | 1382 | 1382 | 1382 | 0 |
| 427 | 20231129 | 122600 | 129630118 | 1382 | 1387 | 1397 | 1382 | 916 |
| 428 | 20231129 | 122500 | 128353196 | 1377 | 1377 | 1377 | 1377 | 49 |
| 429 | 20231129 | 122400 | 128285723 | 1389 | 1377 | 1389 | 1377 | 96 |
| 430 | 20231129 | 122300 | 128152979 | 1375 | 1375 | 1375 | 1375 | 0 |
| 431 | 20231129 | 122200 | 128152979 | 1375 | 1375 | 1375 | 1375 | 49 |
| 432 | 20231129 | 122100 | 128085604 | 1390 | 1375 | 1390 | 1375 | 150 |
| 433 | 20231129 | 122000 | 127878287 | 1381 | 1374 | 1381 | 1374 | 59 |
| 434 | 20231129 | 121900 | 127797151 | 1382 | 1381 | 1382 | 1380 | 1045 |
| 435 | 20231129 | 121800 | 126354342 | 1381 | 1381 | 1381 | 1381 | 92 |
| 436 | 20231129 | 121700 | 126227290 | 1382 | 1382 | 1382 | 1382 | 440 |
| 437 | 20231129 | 121600 | 125619210 | 1383 | 1383 | 1383 | 1383 | 92 |
| 438 | 20231129 | 121500 | 125491974 | 1384 | 1384 | 1384 | 1384 | 0 |
| 439 | 20231129 | 121400 | 125491974 | 1384 | 1386 | 1386 | 1384 | 168 |
| 440 | 20231129 | 121300 | 125259206 | 1386 | 1378 | 1397 | 1378 | 1166 |
| 441 | 20231129 | 121200 | 123634197 | 1377 | 1377 | 1377 | 1377 | 55 |
| 442 | 20231129 | 121100 | 123558462 | 1377 | 1377 | 1377 | 1377 | 6 |
| 443 | 20231129 | 121000 | 123550200 | 1377 | 1383 | 1383 | 1377 | 51 |
| 444 | 20231129 | 120900 | 123479967 | 1374 | 1383 | 1383 | 1374 | 2809 |
| 445 | 20231129 | 120800 | 119613038 | 1384 | 1383 | 1384 | 1383 | 60 |
| 446 | 20231129 | 120700 | 119530048 | 1384 | 1384 | 1384 | 1384 | 10 |
| 447 | 20231129 | 120600 | 119516208 | 1384 | 1384 | 1384 | 1384 | 66 |
| 448 | 20231129 | 120500 | 119424864 | 1387 | 1386 | 1388 | 1386 | 200 |
| 449 | 20231129 | 120400 | 119147386 | 1395 | 1378 | 1395 | 1378 | 1571 |
| 450 | 20231129 | 120300 | 116958678 | 1392 | 1392 | 1392 | 1392 | 0 |
| 451 | 20231129 | 120200 | 116958678 | 1392 | 1388 | 1394 | 1380 | 53 |
| 452 | 20231129 | 120100 | 116885504 | 1389 | 1377 | 1396 | 1377 | 1183 |
| 453 | 20231129 | 120000 | 115236947 | 1385 | 1376 | 1385 | 1376 | 326 |
| 454 | 20231129 | 115900 | 114785887 | 1377 | 1377 | 1377 | 1377 | 0 |
| 455 | 20231129 | 115800 | 114785887 | 1377 | 1377 | 1377 | 1377 | 3089 |
| 456 | 20231129 | 115700 | 110532334 | 1376 | 1376 | 1376 | 1376 | 50 |
| 457 | 20231129 | 115600 | 110463534 | 1384 | 1375 | 1384 | 1375 | 38 |
| 458 | 20231129 | 115500 | 110411005 | 1375 | 1375 | 1375 | 1375 | 43 |
| 459 | 20231129 | 115400 | 110351880 | 1387 | 1375 | 1387 | 1375 | 1049 |
| 460 | 20231129 | 115300 | 108897605 | 1378 | 1378 | 1378 | 1378 | 50 |
| 461 | 20231129 | 115200 | 108828705 | 1379 | 1386 | 1396 | 1379 | 1156 |
| 462 | 20231129 | 115100 | 107220303 | 1377 | 1377 | 1377 | 1377 | 49 |
| 463 | 20231129 | 115000 | 107152830 | 1376 | 1384 | 1393 | 1376 | 1050 |
| 464 | 20231129 | 114900 | 105693796 | 1375 | 1375 | 1375 | 1375 | 49 |
| 465 | 20231129 | 114800 | 105626421 | 1374 | 1374 | 1374 | 1374 | 0 |
| 466 | 20231129 | 114700 | 105626421 | 1374 | 1376 | 1386 | 1374 | 6541 |
| 467 | 20231129 | 114600 | 96616905 | 1375 | 1375 | 1375 | 1375 | 92 |
| 468 | 20231129 | 114500 | 96490405 | 1376 | 1375 | 1376 | 1375 | 5078 |
| 469 | 20231129 | 114400 | 89503155 | 1375 | 1375 | 1375 | 1375 | 0 |
| 470 | 20231129 | 114300 | 89503155 | 1375 | 1375 | 1375 | 1375 | 49 |
| 471 | 20231129 | 114200 | 89435780 | 1378 | 1379 | 1379 | 1378 | 52 |
| 472 | 20231129 | 114100 | 89364102 | 1389 | 1378 | 1389 | 1378 | 271 |
| 473 | 20231129 | 114000 | 88988943 | 1378 | 1377 | 1378 | 1377 | 4421 |
| 474 | 20231129 | 113900 | 82896836 | 1374 | 1374 | 1374 | 1374 | 50 |
| 475 | 20231129 | 113800 | 82828136 | 1377 | 1379 | 1379 | 1377 | 227 |
| 476 | 20231129 | 113700 | 82515303 | 1378 | 1378 | 1378 | 1378 | 50 |
| 477 | 20231129 | 113600 | 82446403 | 1378 | 1378 | 1378 | 1378 | 0 |
| 478 | 20231129 | 113500 | 82446403 | 1378 | 1378 | 1378 | 1378 | 49 |
| 479 | 20231129 | 113400 | 82378881 | 1384 | 1384 | 1384 | 1377 | 155 |
| 480 | 20231129 | 113300 | 82164711 | 1377 | 1377 | 1377 | 1377 | 49 |
| 481 | 20231129 | 113200 | 82097238 | 1377 | 1377 | 1377 | 1377 | 51 |
| 482 | 20231129 | 113100 | 82027011 | 1377 | 1386 | 1386 | 1377 | 34 |
| 483 | 20231129 | 113000 | 81980183 | 1377 | 1377 | 1377 | 1377 | 49 |
| 484 | 20231129 | 112900 | 81912710 | 1377 | 1378 | 1378 | 1377 | 311 |
| 485 | 20231129 | 112800 | 81484371 | 1380 | 1380 | 1380 | 1380 | 47 |
| 486 | 20231129 | 112700 | 81419511 | 1380 | 1380 | 1380 | 1380 | 49 |
| 487 | 20231129 | 112600 | 81351891 | 1380 | 1378 | 1380 | 1378 | 1096 |
| 488 | 20231129 | 112500 | 79839511 | 1378 | 1378 | 1378 | 1378 | 544 |
| 489 | 20231129 | 112400 | 79089879 | 1378 | 1378 | 1378 | 1378 | 0 |
| 490 | 20231129 | 112300 | 79089879 | 1378 | 1378 | 1378 | 1378 | 50 |
| 491 | 20231129 | 112200 | 79020979 | 1377 | 1377 | 1377 | 1377 | 49 |
| 492 | 20231129 | 112100 | 78953506 | 1376 | 1376 | 1376 | 1376 | 50 |
| 493 | 20231129 | 112000 | 78884706 | 1389 | 1389 | 1389 | 1389 | 200 |
| 494 | 20231129 | 111900 | 78606906 | 1379 | 1374 | 1379 | 1374 | 325 |
| 495 | 20231129 | 111800 | 78158992 | 1392 | 1373 | 1392 | 1372 | 7120 |
| 496 | 20231129 | 111700 | 68277829 | 1370 | 1370 | 1370 | 1370 | 52 |
| 497 | 20231129 | 111600 | 68206589 | 1370 | 1370 | 1370 | 1370 | 0 |
| 498 | 20231129 | 111500 | 68206589 | 1370 | 1372 | 1372 | 1367 | 1053 |
| 499 | 20231129 | 111400 | 66765076 | 1372 | 1373 | 1373 | 1372 | 45 |
| 500 | 20231129 | 111300 | 66703334 | 1373 | 1373 | 1373 | 1372 | 53 |
| 501 | 20231129 | 111200 | 66630615 | 1373 | 1373 | 1373 | 1373 | 3 |
| 502 | 20231129 | 111100 | 66626496 | 1373 | 1377 | 1377 | 1373 | 50 |
| 503 | 20231129 | 111000 | 66557818 | 1372 | 1372 | 1372 | 1372 | 50 |
| 504 | 20231129 | 110900 | 66489218 | 1371 | 1371 | 1371 | 1371 | 49 |
| 505 | 20231129 | 110800 | 66422039 | 1378 | 1378 | 1378 | 1378 | 92 |
| 506 | 20231129 | 110700 | 66295263 | 1378 | 1389 | 1390 | 1378 | 60 |
| 507 | 20231129 | 110600 | 66212472 | 1389 | 1378 | 1389 | 1373 | 113 |
| 508 | 20231129 | 110500 | 66056867 | 1373 | 1373 | 1373 | 1373 | 56 |
| 509 | 20231129 | 110400 | 65979979 | 1379 | 1379 | 1379 | 1379 | 0 |
| 510 | 20231129 | 110300 | 65979979 | 1379 | 1379 | 1379 | 1379 | 36 |
| 511 | 20231129 | 110200 | 65930335 | 1379 | 1380 | 1380 | 1379 | 152 |
| 512 | 20231129 | 110100 | 65720683 | 1380 | 1380 | 1380 | 1380 | 49 |
| 513 | 20231129 | 110000 | 65653063 | 1379 | 1379 | 1379 | 1379 | 0 |
| 514 | 20231129 | 105900 | 65653063 | 1379 | 1380 | 1380 | 1379 | 142 |
| 515 | 20231129 | 105800 | 65457153 | 1379 | 1380 | 1380 | 1379 | 493 |
| 516 | 20231129 | 105700 | 64776906 | 1380 | 1380 | 1380 | 1380 | 64 |
| 517 | 20231129 | 105600 | 64688586 | 1383 | 1383 | 1383 | 1383 | 0 |
| 518 | 20231129 | 105500 | 64688586 | 1383 | 1383 | 1383 | 1383 | 10 |
| 519 | 20231129 | 105400 | 64674756 | 1385 | 1391 | 1392 | 1384 | 112 |
| 520 | 20231129 | 105300 | 64519697 | 1385 | 1385 | 1385 | 1385 | 75 |
| 521 | 20231129 | 105200 | 64415822 | 1389 | 1389 | 1389 | 1389 | 349 |
| 522 | 20231129 | 105100 | 63931061 | 1391 | 1384 | 1391 | 1384 | 1059 |
| 523 | 20231129 | 105000 | 62460122 | 1383 | 1383 | 1383 | 1383 | 49 |
| 524 | 20231129 | 104900 | 62392355 | 1384 | 1383 | 1384 | 1383 | 51 |
| 525 | 20231129 | 104800 | 62321821 | 1385 | 1383 | 1385 | 1383 | 242 |
| 526 | 20231129 | 104700 | 61986799 | 1383 | 1383 | 1383 | 1383 | 176 |
| 527 | 20231129 | 104600 | 61743391 | 1383 | 1383 | 1383 | 1383 | 70 |
| 528 | 20231129 | 104500 | 61646581 | 1383 | 1378 | 1383 | 1378 | 1917 |
| 529 | 20231129 | 104400 | 59003271 | 1373 | 1373 | 1373 | 1373 | 0 |
| 530 | 20231129 | 104300 | 59003271 | 1373 | 1369 | 1373 | 1369 | 907 |
| 531 | 20231129 | 104200 | 57758388 | 1369 | 1371 | 1371 | 1369 | 3125 |
| 532 | 20231129 | 104100 | 53479725 | 1371 | 1371 | 1371 | 1371 | 3 |
| 533 | 20231129 | 104000 | 53475612 | 1371 | 1371 | 1371 | 1371 | 4 |
| 534 | 20231129 | 103900 | 53470128 | 1369 | 1369 | 1369 | 1369 | 0 |
| 535 | 20231129 | 103800 | 53470128 | 1369 | 1369 | 1369 | 1369 | 0 |
| 536 | 20231129 | 103700 | 53470128 | 1369 | 1369 | 1369 | 1369 | 0 |
| 537 | 20231129 | 103600 | 53470128 | 1369 | 1369 | 1369 | 1369 | 0 |
| 538 | 20231129 | 103500 | 53470128 | 1369 | 1369 | 1369 | 1369 | 0 |
| 539 | 20231129 | 103400 | 53470128 | 1369 | 1370 | 1370 | 1369 | 2570 |
| 540 | 20231129 | 103300 | 49951706 | 1370 | 1370 | 1370 | 1370 | 0 |
| 541 | 20231129 | 103200 | 49951706 | 1370 | 1370 | 1370 | 1370 | 0 |
| 542 | 20231129 | 103100 | 49951706 | 1370 | 1370 | 1370 | 1370 | 1000 |
| 543 | 20231129 | 103000 | 48581706 | 1373 | 1374 | 1374 | 1373 | 1093 |
| 544 | 20231129 | 102900 | 47080925 | 1375 | 1375 | 1375 | 1375 | 1 |
| 545 | 20231129 | 102800 | 47079550 | 1378 | 1378 | 1378 | 1378 | 1 |
| 546 | 20231129 | 102700 | 47078172 | 1375 | 1376 | 1376 | 1375 | 122 |
| 547 | 20231129 | 102600 | 46910301 | 1373 | 1373 | 1373 | 1373 | 2 |
| 548 | 20231129 | 102500 | 46907555 | 1373 | 1373 | 1373 | 1373 | 154 |
| 549 | 20231129 | 102400 | 46696113 | 1379 | 1379 | 1379 | 1379 | 0 |
| 550 | 20231129 | 102300 | 46696113 | 1379 | 1374 | 1379 | 1374 | 3742 |
| 551 | 20231129 | 102200 | 41550123 | 1371 | 1371 | 1371 | 1371 | 0 |
| 552 | 20231129 | 102100 | 41550123 | 1371 | 1370 | 1371 | 1370 | 166 |
| 553 | 20231129 | 102000 | 41322557 | 1370 | 1370 | 1370 | 1370 | 0 |
| 554 | 20231129 | 101900 | 41322557 | 1370 | 1370 | 1370 | 1370 | 0 |
| 555 | 20231129 | 101800 | 41322557 | 1370 | 1370 | 1370 | 1370 | 695 |
| 556 | 20231129 | 101700 | 40370407 | 1370 | 1370 | 1370 | 1370 | 1 |
| 557 | 20231129 | 101600 | 40369037 | 1369 | 1369 | 1370 | 1369 | 123 |
| 558 | 20231129 | 101500 | 40200649 | 1368 | 1368 | 1368 | 1368 | 11 |
| 559 | 20231129 | 101400 | 40185601 | 1367 | 1367 | 1367 | 1367 | 0 |
| 560 | 20231129 | 101300 | 40185601 | 1367 | 1367 | 1367 | 1367 | 14 |
| 561 | 20231129 | 101200 | 40166463 | 1367 | 1367 | 1367 | 1367 | 608 |
| 562 | 20231129 | 101100 | 39335327 | 1367 | 1367 | 1367 | 1367 | 7 |
| 563 | 20231129 | 101000 | 39325758 | 1367 | 1367 | 1367 | 1367 | 7 |
| 564 | 20231129 | 100900 | 39316189 | 1367 | 1367 | 1367 | 1367 | 7 |
| 565 | 20231129 | 100800 | 39306620 | 1367 | 1367 | 1367 | 1367 | 7 |
| 566 | 20231129 | 100700 | 39297051 | 1367 | 1367 | 1367 | 1367 | 8 |
| 567 | 20231129 | 100600 | 39286115 | 1367 | 1367 | 1367 | 1367 | 16 |
| 568 | 20231129 | 100500 | 39264243 | 1367 | 1367 | 1367 | 1367 | 7 |
| 569 | 20231129 | 100400 | 39254674 | 1367 | 1367 | 1367 | 1367 | 8 |
| 570 | 20231129 | 100300 | 39243738 | 1367 | 1367 | 1367 | 1367 | 7 |
| 571 | 20231129 | 100200 | 39234169 | 1367 | 1367 | 1367 | 1367 | 8 |
| 572 | 20231129 | 100100 | 39223233 | 1367 | 1367 | 1367 | 1367 | 7 |
| 573 | 20231129 | 100000 | 39213664 | 1367 | 1367 | 1367 | 1367 | 671 |
| 574 | 20231129 | 095900 | 38296407 | 1367 | 1367 | 1367 | 1367 | 1007 |
| 575 | 20231129 | 095800 | 36919838 | 1358 | 1367 | 1367 | 1358 | 8 |
| 576 | 20231129 | 095700 | 36908911 | 1367 | 1367 | 1367 | 1367 | 8 |
| 577 | 20231129 | 095600 | 36897975 | 1367 | 1367 | 1367 | 1367 | 7 |
| 578 | 20231129 | 095500 | 36888406 | 1359 | 1367 | 1367 | 1359 | 393 |
| 579 | 20231129 | 095400 | 36353887 | 1367 | 1367 | 1367 | 1367 | 8 |
| 580 | 20231129 | 095300 | 36342951 | 1361 | 1367 | 1367 | 1360 | 202 |
| 581 | 20231129 | 095200 | 36068090 | 1367 | 1367 | 1367 | 1367 | 8 |
| 582 | 20231129 | 095100 | 36057154 | 1360 | 1367 | 1367 | 1360 | 1483 |
| 583 | 20231129 | 095000 | 34040133 | 1360 | 1367 | 1367 | 1360 | 3519 |
| 584 | 20231129 | 094900 | 29251049 | 1367 | 1367 | 1367 | 1367 | 7 |
| 585 | 20231129 | 094800 | 29241480 | 1367 | 1367 | 1367 | 1367 | 8 |
| 586 | 20231129 | 094700 | 29230544 | 1362 | 1367 | 1367 | 1362 | 12 |
| 587 | 20231129 | 094600 | 29214145 | 1367 | 1367 | 1367 | 1367 | 7 |
| 588 | 20231129 | 094500 | 29204576 | 1363 | 1367 | 1367 | 1363 | 59 |
| 589 | 20231129 | 094400 | 29124131 | 1367 | 1367 | 1367 | 1367 | 108 |
| 590 | 20231129 | 094300 | 28976495 | 1367 | 1367 | 1367 | 1367 | 0 |
| 591 | 20231129 | 094200 | 28976495 | 1367 | 1367 | 1367 | 1367 | 7 |
| 592 | 20231129 | 094100 | 28966926 | 1367 | 1367 | 1367 | 1367 | 17 |
| 593 | 20231129 | 094000 | 28943687 | 1367 | 1369 | 1369 | 1367 | 115 |
| 594 | 20231129 | 093900 | 28786297 | 1367 | 1367 | 1367 | 1367 | 0 |
| 595 | 20231129 | 093800 | 28786297 | 1367 | 1367 | 1367 | 1367 | 0 |
| 596 | 20231129 | 093700 | 28786297 | 1367 | 1371 | 1371 | 1367 | 1403 |
| 597 | 20231129 | 093600 | 26866610 | 1374 | 1374 | 1374 | 1374 | 0 |
| 598 | 20231129 | 093500 | 26866610 | 1374 | 1374 | 1374 | 1374 | 1 |
| 599 | 20231129 | 093400 | 26865236 | 1375 | 1375 | 1375 | 1375 | 0 |
| 600 | 20231129 | 093300 | 26865236 | 1375 | 1375 | 1375 | 1375 | 0 |
| 601 | 20231129 | 093200 | 26865236 | 1375 | 1374 | 1375 | 1374 | 410 |
| 602 | 20231129 | 093100 | 26301876 | 1369 | 1369 | 1369 | 1369 | 0 |
| 603 | 20231129 | 093000 | 26301876 | 1369 | 1369 | 1369 | 1369 | 1 |
| 604 | 20231129 | 092900 | 26300507 | 1371 | 1371 | 1371 | 1371 | 179 |
| 605 | 20231129 | 092800 | 26055098 | 1371 | 1371 | 1371 | 1371 | 0 |
| 606 | 20231129 | 092700 | 26055098 | 1371 | 1371 | 1371 | 1371 | 0 |
| 607 | 20231129 | 092600 | 26055098 | 1371 | 1371 | 1371 | 1371 | 0 |
| 608 | 20231129 | 092500 | 26055098 | 1371 | 1371 | 1371 | 1371 | 0 |
| 609 | 20231129 | 092400 | 26055098 | 1371 | 1372 | 1372 | 1371 | 479 |
| 610 | 20231129 | 092300 | 25398210 | 1375 | 1375 | 1375 | 1375 | 0 |
| 611 | 20231129 | 092200 | 25398210 | 1375 | 1375 | 1378 | 1375 | 530 |
| 612 | 20231129 | 092100 | 24667984 | 1375 | 1375 | 1375 | 1375 | 0 |
| 613 | 20231129 | 092000 | 24667984 | 1375 | 1370 | 1375 | 1370 | 508 |
| 614 | 20231129 | 091900 | 23969526 | 1370 | 1370 | 1370 | 1370 | 42 |
| 615 | 20231129 | 091800 | 23911986 | 1370 | 1369 | 1370 | 1369 | 95 |
| 616 | 20231129 | 091700 | 23781925 | 1369 | 1369 | 1369 | 1369 | 232 |
| 617 | 20231129 | 091600 | 23464317 | 1369 | 1370 | 1370 | 1369 | 2051 |
| 618 | 20231129 | 091500 | 20655035 | 1374 | 1369 | 1374 | 1369 | 118 |
| 619 | 20231129 | 091400 | 20493343 | 1373 | 1373 | 1374 | 1373 | 197 |
| 620 | 20231129 | 091300 | 20222692 | 1374 | 1374 | 1374 | 1374 | 40 |
| 621 | 20231129 | 091200 | 20167732 | 1374 | 1373 | 1374 | 1373 | 465 |
| 622 | 20231129 | 091100 | 19528897 | 1373 | 1373 | 1373 | 1373 | 0 |
| 623 | 20231129 | 091000 | 19528897 | 1373 | 1368 | 1373 | 1368 | 3243 |
| 624 | 20231129 | 090900 | 15086074 | 1368 | 1368 | 1368 | 1368 | 7 |
| 625 | 20231129 | 090800 | 15076498 | 1368 | 1367 | 1368 | 1367 | 1471 |
| 626 | 20231129 | 090700 | 13065590 | 1363 | 1361 | 1363 | 1361 | 2517 |
| 627 | 20231129 | 090600 | 9636933 | 1361 | 1361 | 1361 | 1361 | 2107 |
| 628 | 20231129 | 090500 | 6769306 | 1356 | 1356 | 1356 | 1356 | 788 |
| 629 | 20231129 | 090400 | 5700778 | 1356 | 1356 | 1356 | 1356 | 7 |
| 630 | 20231129 | 090300 | 5691286 | 1349 | 1356 | 1356 | 1349 | 8 |
| 631 | 20231129 | 090200 | 5680445 | 1356 | 1356 | 1356 | 1356 | 7 |
| 632 | 20231129 | 090100 | 5670953 | 1350 | 1357 | 1357 | 1350 | 762 |
| 633 | 20231129 | 090000 | 4637029 | 1353 | 1359 | 1359 | 1353 | 3421 |