30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 3 | 20231129 | 202100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 4 | 20231129 | 202000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 5 | 20231129 | 201900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 6 | 20231129 | 201800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 7 | 20231129 | 201700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 8 | 20231129 | 201600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 9 | 20231129 | 201500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 10 | 20231129 | 201400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 11 | 20231129 | 201300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 12 | 20231129 | 201200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 13 | 20231129 | 201100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 14 | 20231129 | 201000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 15 | 20231129 | 200900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 16 | 20231129 | 200800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 17 | 20231129 | 200700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 18 | 20231129 | 200600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 19 | 20231129 | 200500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 20 | 20231129 | 200400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 21 | 20231129 | 200300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 22 | 20231129 | 200200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 23 | 20231129 | 200100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 24 | 20231129 | 200000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 25 | 20231129 | 195900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 26 | 20231129 | 195800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 27 | 20231129 | 195700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 28 | 20231129 | 195600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 29 | 20231129 | 195500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 30 | 20231129 | 195400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 31 | 20231129 | 195300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 32 | 20231129 | 195200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 33 | 20231129 | 195100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 34 | 20231129 | 195000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 35 | 20231129 | 194900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 36 | 20231129 | 194800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 37 | 20231129 | 194700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 38 | 20231129 | 194600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 39 | 20231129 | 194500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 40 | 20231129 | 194400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 41 | 20231129 | 194300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 42 | 20231129 | 194200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 43 | 20231129 | 194100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 44 | 20231129 | 194000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 45 | 20231129 | 193900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 46 | 20231129 | 193800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 47 | 20231129 | 193700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 48 | 20231129 | 193600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 49 | 20231129 | 193500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 50 | 20231129 | 193400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 51 | 20231129 | 193300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 52 | 20231129 | 193200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 53 | 20231129 | 193100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 54 | 20231129 | 193000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 55 | 20231129 | 192900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 56 | 20231129 | 192800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 57 | 20231129 | 192700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 58 | 20231129 | 192600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 59 | 20231129 | 192500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 60 | 20231129 | 192400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 61 | 20231129 | 192300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 62 | 20231129 | 192200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 63 | 20231129 | 192100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 64 | 20231129 | 192000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 65 | 20231129 | 191900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 66 | 20231129 | 191800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 67 | 20231129 | 191700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 68 | 20231129 | 191600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 69 | 20231129 | 191500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 70 | 20231129 | 191400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 71 | 20231129 | 191300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 72 | 20231129 | 191200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 73 | 20231129 | 191100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 74 | 20231129 | 191000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 75 | 20231129 | 190900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 76 | 20231129 | 190800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 77 | 20231129 | 190700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 78 | 20231129 | 190600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 79 | 20231129 | 190500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 80 | 20231129 | 190400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 81 | 20231129 | 190300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 82 | 20231129 | 190200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 83 | 20231129 | 190100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 84 | 20231129 | 190000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 85 | 20231129 | 185900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 86 | 20231129 | 185800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 87 | 20231129 | 185700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 88 | 20231129 | 185600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 89 | 20231129 | 185500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 90 | 20231129 | 185400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 91 | 20231129 | 185300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 92 | 20231129 | 185200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 93 | 20231129 | 185100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 94 | 20231129 | 185000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 95 | 20231129 | 184900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 96 | 20231129 | 184800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 97 | 20231129 | 184700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 98 | 20231129 | 184600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 99 | 20231129 | 184500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 100 | 20231129 | 184400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 101 | 20231129 | 184300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 102 | 20231129 | 184200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 103 | 20231129 | 184100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 104 | 20231129 | 184000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 105 | 20231129 | 183900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 106 | 20231129 | 183800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 107 | 20231129 | 183700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 108 | 20231129 | 183600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 109 | 20231129 | 183500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 110 | 20231129 | 183400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 111 | 20231129 | 183300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 112 | 20231129 | 183200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 113 | 20231129 | 183100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 114 | 20231129 | 183000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 115 | 20231129 | 182900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 116 | 20231129 | 182800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 117 | 20231129 | 182700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 118 | 20231129 | 182600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 119 | 20231129 | 182500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 120 | 20231129 | 182400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 121 | 20231129 | 182300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 122 | 20231129 | 182200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 123 | 20231129 | 182100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 124 | 20231129 | 182000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 125 | 20231129 | 181900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 126 | 20231129 | 181800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 127 | 20231129 | 181700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 128 | 20231129 | 181600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 129 | 20231129 | 181500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 130 | 20231129 | 181400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 131 | 20231129 | 181300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 132 | 20231129 | 181200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 133 | 20231129 | 181100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 134 | 20231129 | 181000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 135 | 20231129 | 180900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 136 | 20231129 | 180800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 137 | 20231129 | 180700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 138 | 20231129 | 180600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 139 | 20231129 | 180500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 140 | 20231129 | 180400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 141 | 20231129 | 180300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 142 | 20231129 | 180200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 143 | 20231129 | 180100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 144 | 20231129 | 180000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 145 | 20231129 | 175900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 146 | 20231129 | 175800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 147 | 20231129 | 175700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 148 | 20231129 | 175600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 149 | 20231129 | 175500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 150 | 20231129 | 175400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 151 | 20231129 | 175300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 152 | 20231129 | 175200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 153 | 20231129 | 175100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 154 | 20231129 | 175000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 155 | 20231129 | 174900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 156 | 20231129 | 174800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 157 | 20231129 | 174700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 158 | 20231129 | 174600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 159 | 20231129 | 174500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 160 | 20231129 | 174400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 161 | 20231129 | 174300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 162 | 20231129 | 174200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 163 | 20231129 | 174100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 164 | 20231129 | 174000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 165 | 20231129 | 173900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 166 | 20231129 | 173800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 167 | 20231129 | 173700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 168 | 20231129 | 173600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 169 | 20231129 | 173500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 170 | 20231129 | 173400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 171 | 20231129 | 173300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 172 | 20231129 | 173200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 173 | 20231129 | 173100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 174 | 20231129 | 173000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 175 | 20231129 | 172900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 176 | 20231129 | 172800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 177 | 20231129 | 172700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 178 | 20231129 | 172600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 179 | 20231129 | 172500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 180 | 20231129 | 172400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 181 | 20231129 | 172300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 182 | 20231129 | 172200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 183 | 20231129 | 172100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 184 | 20231129 | 172000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 185 | 20231129 | 171900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 186 | 20231129 | 171800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 187 | 20231129 | 171700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 188 | 20231129 | 171600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 189 | 20231129 | 171500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 190 | 20231129 | 171400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 191 | 20231129 | 171300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 192 | 20231129 | 171200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 193 | 20231129 | 171100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 194 | 20231129 | 171000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 195 | 20231129 | 170900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 196 | 20231129 | 170800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 197 | 20231129 | 170700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 198 | 20231129 | 170600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 199 | 20231129 | 170500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 200 | 20231129 | 170400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 201 | 20231129 | 170300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 202 | 20231129 | 170200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 203 | 20231129 | 170100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 204 | 20231129 | 170000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 205 | 20231129 | 165900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 206 | 20231129 | 165800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 207 | 20231129 | 165700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 208 | 20231129 | 165600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 209 | 20231129 | 165500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 210 | 20231129 | 165400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 211 | 20231129 | 165300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 212 | 20231129 | 165200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 213 | 20231129 | 165100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 214 | 20231129 | 165000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 215 | 20231129 | 164900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 216 | 20231129 | 164800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 217 | 20231129 | 164700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 218 | 20231129 | 164600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 219 | 20231129 | 164500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 220 | 20231129 | 164400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 221 | 20231129 | 164300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 222 | 20231129 | 164200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 223 | 20231129 | 164100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 224 | 20231129 | 164000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 225 | 20231129 | 163900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 226 | 20231129 | 163800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 227 | 20231129 | 163700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 228 | 20231129 | 163600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 229 | 20231129 | 163500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 230 | 20231129 | 163400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 231 | 20231129 | 163300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 232 | 20231129 | 163200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 233 | 20231129 | 163100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 234 | 20231129 | 163000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 235 | 20231129 | 162900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 236 | 20231129 | 162800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 237 | 20231129 | 162700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 238 | 20231129 | 162600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 239 | 20231129 | 162500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 240 | 20231129 | 162400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 241 | 20231129 | 162300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 242 | 20231129 | 162200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 243 | 20231129 | 162100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 244 | 20231129 | 162000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 245 | 20231129 | 161900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 246 | 20231129 | 161800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 247 | 20231129 | 161700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 248 | 20231129 | 161600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 249 | 20231129 | 161500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 250 | 20231129 | 161400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 251 | 20231129 | 161300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 252 | 20231129 | 161200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 253 | 20231129 | 161100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 254 | 20231129 | 161000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 255 | 20231129 | 160900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 256 | 20231129 | 160800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 257 | 20231129 | 160700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 258 | 20231129 | 160600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 259 | 20231129 | 160500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 260 | 20231129 | 160400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 261 | 20231129 | 160300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 262 | 20231129 | 160200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 263 | 20231129 | 160100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 264 | 20231129 | 160000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 265 | 20231129 | 155900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 266 | 20231129 | 155800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 267 | 20231129 | 155700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 268 | 20231129 | 155600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 269 | 20231129 | 155500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 270 | 20231129 | 155400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 271 | 20231129 | 155300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 272 | 20231129 | 155200 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 273 | 20231129 | 155100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 274 | 20231129 | 155000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 275 | 20231129 | 154900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 276 | 20231129 | 154800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 277 | 20231129 | 154700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 278 | 20231129 | 154600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 279 | 20231129 | 154500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 280 | 20231129 | 154400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 281 | 20231129 | 154300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 282 | 20231129 | 154200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 283 | 20231129 | 154100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 284 | 20231129 | 154000 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 285 | 20231129 | 153900 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 286 | 20231129 | 153800 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 287 | 20231129 | 153700 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 288 | 20231129 | 153600 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 289 | 20231129 | 153500 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 290 | 20231129 | 153400 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 291 | 20231129 | 153300 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 292 | 20231129 | 153200 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 293 | 20231129 | 153100 | 827337879 | 427 | 427 | 427 | 427 | 0 |
| 294 | 20231129 | 153000 | 827337879 | 427 | 427 | 427 | 427 | 34212 |
| 295 | 20231129 | 152900 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 296 | 20231129 | 152800 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 297 | 20231129 | 152700 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 298 | 20231129 | 152600 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 299 | 20231129 | 152500 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 300 | 20231129 | 152400 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 301 | 20231129 | 152300 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 302 | 20231129 | 152200 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 303 | 20231129 | 152100 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 304 | 20231129 | 152000 | 812729355 | 430 | 430 | 430 | 430 | 0 |
| 305 | 20231129 | 151900 | 812729355 | 430 | 431 | 432 | 430 | 757 |
| 306 | 20231129 | 151800 | 812403572 | 431 | 433 | 433 | 431 | 351 |
| 307 | 20231129 | 151700 | 812252031 | 432 | 432 | 432 | 432 | 39 |
| 308 | 20231129 | 151600 | 812235183 | 433 | 433 | 433 | 433 | 5 |
| 309 | 20231129 | 151500 | 812233018 | 433 | 433 | 433 | 433 | 1 |
| 310 | 20231129 | 151400 | 812232585 | 434 | 434 | 434 | 434 | 2178 |
| 311 | 20231129 | 151300 | 811287333 | 430 | 431 | 431 | 430 | 11573 |
| 312 | 20231129 | 151200 | 806310743 | 430 | 433 | 433 | 430 | 10213 |
| 313 | 20231129 | 151100 | 801893514 | 433 | 433 | 434 | 433 | 15864 |
| 314 | 20231129 | 151000 | 795024172 | 429 | 428 | 429 | 428 | 1218 |
| 315 | 20231129 | 150900 | 794502850 | 428 | 431 | 431 | 428 | 6100 |
| 316 | 20231129 | 150800 | 791885843 | 430 | 432 | 432 | 430 | 4846 |
| 317 | 20231129 | 150700 | 789799379 | 432 | 432 | 432 | 432 | 175 |
| 318 | 20231129 | 150600 | 789723779 | 435 | 435 | 435 | 435 | 1 |
| 319 | 20231129 | 150500 | 789723344 | 432 | 432 | 435 | 432 | 819 |
| 320 | 20231129 | 150400 | 789368909 | 432 | 430 | 432 | 430 | 1918 |
| 321 | 20231129 | 150300 | 788541533 | 432 | 432 | 432 | 432 | 3 |
| 322 | 20231129 | 150200 | 788540237 | 432 | 429 | 432 | 429 | 9 |
| 323 | 20231129 | 150100 | 788536364 | 432 | 431 | 432 | 428 | 1255 |
| 324 | 20231129 | 150000 | 787998424 | 429 | 429 | 429 | 429 | 0 |
| 325 | 20231129 | 145900 | 787998424 | 429 | 429 | 429 | 429 | 0 |
| 326 | 20231129 | 145800 | 787998424 | 429 | 429 | 429 | 429 | 1211 |
| 327 | 20231129 | 145700 | 787478905 | 429 | 429 | 429 | 429 | 0 |
| 328 | 20231129 | 145600 | 787478905 | 429 | 429 | 429 | 429 | 1000 |
| 329 | 20231129 | 145500 | 787049905 | 429 | 429 | 429 | 429 | 0 |
| 330 | 20231129 | 145400 | 787049905 | 429 | 431 | 431 | 429 | 3061 |
| 331 | 20231129 | 145300 | 785734953 | 430 | 431 | 431 | 430 | 803 |
| 332 | 20231129 | 145200 | 785388864 | 432 | 432 | 432 | 432 | 298 |
| 333 | 20231129 | 145100 | 785260128 | 431 | 432 | 432 | 431 | 198 |
| 334 | 20231129 | 145000 | 785174789 | 432 | 433 | 434 | 432 | 9043 |
| 335 | 20231129 | 144900 | 781265156 | 433 | 433 | 436 | 433 | 4403 |
| 336 | 20231129 | 144800 | 779356871 | 433 | 434 | 437 | 433 | 8664 |
| 337 | 20231129 | 144700 | 775602775 | 432 | 429 | 432 | 429 | 25285 |
| 338 | 20231129 | 144600 | 764680990 | 428 | 428 | 428 | 428 | 100 |
| 339 | 20231129 | 144500 | 764638190 | 426 | 426 | 426 | 426 | 16 |
| 340 | 20231129 | 144400 | 764631374 | 426 | 426 | 426 | 426 | 1054 |
| 341 | 20231129 | 144300 | 764182370 | 426 | 426 | 426 | 426 | 0 |
| 342 | 20231129 | 144200 | 764182370 | 426 | 426 | 426 | 426 | 1000 |
| 343 | 20231129 | 144100 | 763756370 | 426 | 427 | 427 | 426 | 365 |
| 344 | 20231129 | 144000 | 763600818 | 427 | 425 | 427 | 425 | 15 |
| 345 | 20231129 | 143900 | 763594441 | 428 | 427 | 428 | 426 | 1230 |
| 346 | 20231129 | 143800 | 763070108 | 427 | 427 | 428 | 426 | 1285 |
| 347 | 20231129 | 143700 | 762521200 | 426 | 425 | 426 | 425 | 1750 |
| 348 | 20231129 | 143600 | 761777200 | 425 | 425 | 425 | 425 | 50 |
| 349 | 20231129 | 143500 | 761755950 | 425 | 425 | 425 | 425 | 1186 |
| 350 | 20231129 | 143400 | 761251900 | 427 | 427 | 427 | 427 | 0 |
| 351 | 20231129 | 143300 | 761251900 | 427 | 427 | 427 | 427 | 14 |
| 352 | 20231129 | 143200 | 761245922 | 424 | 422 | 424 | 421 | 24375 |
| 353 | 20231129 | 143100 | 750941633 | 422 | 423 | 423 | 422 | 3326 |
| 354 | 20231129 | 143000 | 749537058 | 424 | 424 | 424 | 424 | 1674 |
| 355 | 20231129 | 142900 | 748827282 | 422 | 426 | 426 | 422 | 10116 |
| 356 | 20231129 | 142800 | 744553742 | 423 | 426 | 427 | 423 | 10024 |
| 357 | 20231129 | 142700 | 740297971 | 427 | 427 | 427 | 427 | 2515 |
| 358 | 20231129 | 142600 | 739224066 | 426 | 428 | 428 | 426 | 2583 |
| 359 | 20231129 | 142500 | 738119650 | 428 | 427 | 428 | 427 | 7288 |
| 360 | 20231129 | 142400 | 735007432 | 426 | 425 | 426 | 424 | 24552 |
| 361 | 20231129 | 142300 | 724567836 | 425 | 426 | 426 | 424 | 17172 |
| 362 | 20231129 | 142200 | 717273905 | 425 | 427 | 427 | 425 | 10405 |
| 363 | 20231129 | 142100 | 712848980 | 427 | 425 | 428 | 425 | 7881 |
| 364 | 20231129 | 142000 | 709486793 | 423 | 423 | 423 | 423 | 3500 |
| 365 | 20231129 | 141900 | 708006293 | 423 | 427 | 427 | 423 | 23189 |
| 366 | 20231129 | 141800 | 698151175 | 426 | 426 | 426 | 426 | 3169 |
| 367 | 20231129 | 141700 | 696801181 | 426 | 426 | 426 | 426 | 220 |
| 368 | 20231129 | 141600 | 696707461 | 427 | 426 | 427 | 425 | 4115 |
| 369 | 20231129 | 141500 | 694954566 | 426 | 427 | 427 | 425 | 21623 |
| 370 | 20231129 | 141400 | 685736108 | 427 | 430 | 430 | 427 | 21757 |
| 371 | 20231129 | 141300 | 676392554 | 430 | 431 | 431 | 430 | 42 |
| 372 | 20231129 | 141200 | 676374454 | 431 | 430 | 431 | 430 | 185 |
| 373 | 20231129 | 141100 | 676294774 | 430 | 431 | 431 | 430 | 5655 |
| 374 | 20231129 | 141000 | 673863024 | 431 | 432 | 432 | 431 | 7823 |
| 375 | 20231129 | 140900 | 670491070 | 432 | 432 | 432 | 432 | 70 |
| 376 | 20231129 | 140800 | 670460830 | 433 | 433 | 433 | 433 | 50 |
| 377 | 20231129 | 140700 | 670439180 | 433 | 433 | 433 | 433 | 17 |
| 378 | 20231129 | 140600 | 670431819 | 433 | 433 | 433 | 433 | 1 |
| 379 | 20231129 | 140500 | 670431386 | 431 | 431 | 431 | 431 | 0 |
| 380 | 20231129 | 140400 | 670431386 | 431 | 431 | 431 | 431 | 1786 |
| 381 | 20231129 | 140300 | 669661620 | 430 | 431 | 431 | 430 | 342 |
| 382 | 20231129 | 140200 | 669514440 | 430 | 430 | 430 | 429 | 1659 |
| 383 | 20231129 | 140100 | 668801080 | 430 | 430 | 430 | 430 | 712 |
| 384 | 20231129 | 140000 | 668494920 | 431 | 431 | 431 | 431 | 120 |
| 385 | 20231129 | 135900 | 668443200 | 431 | 430 | 431 | 430 | 4380 |
| 386 | 20231129 | 135800 | 666559750 | 430 | 430 | 430 | 430 | 5500 |
| 387 | 20231129 | 135700 | 664194750 | 430 | 430 | 430 | 430 | 1 |
| 388 | 20231129 | 135600 | 664194320 | 430 | 430 | 430 | 430 | 0 |
| 389 | 20231129 | 135500 | 664194320 | 430 | 430 | 430 | 430 | 0 |
| 390 | 20231129 | 135400 | 664194320 | 430 | 430 | 430 | 430 | 2942 |
| 391 | 20231129 | 135300 | 662929260 | 430 | 430 | 430 | 430 | 0 |
| 392 | 20231129 | 135200 | 662929260 | 430 | 432 | 432 | 430 | 6206 |
| 393 | 20231129 | 135100 | 660260265 | 432 | 432 | 432 | 432 | 3 |
| 394 | 20231129 | 135000 | 660258969 | 432 | 432 | 432 | 432 | 0 |
| 395 | 20231129 | 134900 | 660258969 | 432 | 432 | 432 | 432 | 3156 |
| 396 | 20231129 | 134800 | 658895577 | 432 | 433 | 433 | 432 | 2583 |
| 397 | 20231129 | 134700 | 657777198 | 435 | 435 | 435 | 435 | 249 |
| 398 | 20231129 | 134600 | 657668883 | 434 | 433 | 434 | 433 | 328 |
| 399 | 20231129 | 134500 | 657526758 | 433 | 433 | 433 | 433 | 115 |
| 400 | 20231129 | 134400 | 657476963 | 430 | 430 | 430 | 430 | 300 |
| 401 | 20231129 | 134300 | 657347963 | 430 | 430 | 430 | 430 | 400 |
| 402 | 20231129 | 134200 | 657175963 | 430 | 430 | 430 | 430 | 0 |
| 403 | 20231129 | 134100 | 657175963 | 430 | 429 | 430 | 429 | 15501 |
| 404 | 20231129 | 134000 | 650510833 | 428 | 429 | 430 | 428 | 10301 |
| 405 | 20231129 | 133900 | 646091723 | 430 | 430 | 432 | 430 | 10919 |
| 406 | 20231129 | 133800 | 641390431 | 430 | 430 | 430 | 430 | 0 |
| 407 | 20231129 | 133700 | 641390431 | 430 | 430 | 430 | 430 | 1600 |
| 408 | 20231129 | 133600 | 640702431 | 430 | 431 | 431 | 430 | 2659 |
| 409 | 20231129 | 133500 | 639556505 | 432 | 435 | 435 | 432 | 269 |
| 410 | 20231129 | 133400 | 639440264 | 435 | 434 | 435 | 434 | 6 |
| 411 | 20231129 | 133300 | 639437656 | 434 | 431 | 434 | 431 | 2041 |
| 412 | 20231129 | 133200 | 638557973 | 434 | 434 | 434 | 434 | 5000 |
| 413 | 20231129 | 133100 | 636387973 | 434 | 434 | 434 | 434 | 5000 |
| 414 | 20231129 | 133000 | 634217973 | 430 | 429 | 430 | 429 | 13325 |
| 415 | 20231129 | 132900 | 628489623 | 430 | 431 | 431 | 430 | 1659 |
| 416 | 20231129 | 132800 | 627776153 | 433 | 433 | 433 | 433 | 42 |
| 417 | 20231129 | 132700 | 627757967 | 430 | 429 | 430 | 429 | 10312 |
| 418 | 20231129 | 132600 | 623333819 | 429 | 430 | 430 | 429 | 20 |
| 419 | 20231129 | 132500 | 623325224 | 430 | 431 | 431 | 430 | 36615 |
| 420 | 20231129 | 132400 | 607560443 | 430 | 433 | 433 | 430 | 9064 |
| 421 | 20231129 | 132300 | 603652100 | 434 | 434 | 434 | 434 | 105 |
| 422 | 20231129 | 132200 | 603606530 | 436 | 434 | 436 | 434 | 400 |
| 423 | 20231129 | 132100 | 603432482 | 434 | 432 | 434 | 432 | 420 |
| 424 | 20231129 | 132000 | 603250734 | 433 | 434 | 434 | 433 | 2930 |
| 425 | 20231129 | 131900 | 601981261 | 435 | 437 | 437 | 435 | 3691 |
| 426 | 20231129 | 131800 | 600372785 | 439 | 440 | 440 | 438 | 339 |
| 427 | 20231129 | 131700 | 600224298 | 439 | 439 | 439 | 439 | 971 |
| 428 | 20231129 | 131600 | 599798029 | 439 | 437 | 439 | 437 | 12 |
| 429 | 20231129 | 131500 | 599792781 | 437 | 437 | 437 | 437 | 19 |
| 430 | 20231129 | 131400 | 599784478 | 437 | 437 | 437 | 437 | 0 |
| 431 | 20231129 | 131300 | 599784478 | 437 | 437 | 437 | 437 | 5250 |
| 432 | 20231129 | 131200 | 597490228 | 436 | 438 | 438 | 436 | 1623 |
| 433 | 20231129 | 131100 | 596781289 | 438 | 438 | 438 | 438 | 0 |
| 434 | 20231129 | 131000 | 596781289 | 438 | 440 | 440 | 438 | 10469 |
| 435 | 20231129 | 130900 | 592185397 | 441 | 441 | 441 | 441 | 5 |
| 436 | 20231129 | 130800 | 592183192 | 441 | 441 | 441 | 441 | 1013 |
| 437 | 20231129 | 130700 | 591736459 | 441 | 441 | 441 | 441 | 1226 |
| 438 | 20231129 | 130600 | 591195793 | 440 | 439 | 440 | 439 | 1088 |
| 439 | 20231129 | 130500 | 590717297 | 437 | 437 | 437 | 437 | 4085 |
| 440 | 20231129 | 130400 | 588932152 | 437 | 437 | 438 | 437 | 10010 |
| 441 | 20231129 | 130300 | 584553132 | 436 | 436 | 436 | 436 | 2394 |
| 442 | 20231129 | 130200 | 583509348 | 435 | 436 | 436 | 435 | 1509 |
| 443 | 20231129 | 130100 | 582852924 | 435 | 435 | 435 | 435 | 991 |
| 444 | 20231129 | 130000 | 582421839 | 434 | 434 | 435 | 434 | 2543 |
| 445 | 20231129 | 125900 | 581318168 | 433 | 434 | 434 | 433 | 570 |
| 446 | 20231129 | 125800 | 581070962 | 434 | 434 | 434 | 434 | 100 |
| 447 | 20231129 | 125700 | 581027562 | 434 | 434 | 434 | 434 | 500 |
| 448 | 20231129 | 125600 | 580810562 | 433 | 434 | 434 | 433 | 5001 |
| 449 | 20231129 | 125500 | 578644846 | 434 | 435 | 435 | 434 | 3070 |
| 450 | 20231129 | 125400 | 577312446 | 436 | 436 | 436 | 436 | 0 |
| 451 | 20231129 | 125300 | 577312446 | 436 | 436 | 436 | 436 | 0 |
| 452 | 20231129 | 125200 | 577312446 | 436 | 436 | 436 | 436 | 0 |
| 453 | 20231129 | 125100 | 577312446 | 436 | 435 | 436 | 433 | 4589 |
| 454 | 20231129 | 125000 | 575324752 | 436 | 436 | 436 | 435 | 452 |
| 455 | 20231129 | 124900 | 575128116 | 436 | 436 | 436 | 436 | 21 |
| 456 | 20231129 | 124800 | 575118960 | 436 | 436 | 436 | 436 | 26 |
| 457 | 20231129 | 124700 | 575107624 | 435 | 435 | 435 | 435 | 0 |
| 458 | 20231129 | 124600 | 575107624 | 435 | 435 | 435 | 435 | 50 |
| 459 | 20231129 | 124500 | 575085874 | 435 | 435 | 435 | 435 | 2000 |
| 460 | 20231129 | 124400 | 574215874 | 435 | 436 | 436 | 435 | 13 |
| 461 | 20231129 | 124300 | 574210207 | 436 | 437 | 437 | 436 | 4604 |
| 462 | 20231129 | 124200 | 572202855 | 437 | 437 | 437 | 437 | 912 |
| 463 | 20231129 | 124100 | 571804311 | 438 | 437 | 438 | 437 | 214 |
| 464 | 20231129 | 124000 | 571710593 | 436 | 436 | 436 | 436 | 1125 |
| 465 | 20231129 | 123900 | 571220093 | 435 | 436 | 436 | 435 | 4 |
| 466 | 20231129 | 123800 | 571218351 | 435 | 435 | 435 | 435 | 2543 |
| 467 | 20231129 | 123700 | 570112146 | 436 | 436 | 436 | 436 | 1 |
| 468 | 20231129 | 123600 | 570111710 | 435 | 435 | 435 | 435 | 1 |
| 469 | 20231129 | 123500 | 570111275 | 437 | 437 | 437 | 437 | 3443 |
| 470 | 20231129 | 123400 | 568606684 | 437 | 437 | 437 | 437 | 3 |
| 471 | 20231129 | 123300 | 568605373 | 435 | 437 | 437 | 435 | 15 |
| 472 | 20231129 | 123200 | 568598820 | 435 | 435 | 435 | 435 | 4 |
| 473 | 20231129 | 123100 | 568597080 | 435 | 435 | 435 | 434 | 5381 |
| 474 | 20231129 | 123000 | 566261172 | 439 | 437 | 439 | 434 | 14001 |
| 475 | 20231129 | 122900 | 560173592 | 437 | 437 | 437 | 437 | 525 |
| 476 | 20231129 | 122800 | 559944167 | 437 | 437 | 437 | 437 | 100 |
| 477 | 20231129 | 122700 | 559900467 | 437 | 436 | 437 | 436 | 458 |
| 478 | 20231129 | 122600 | 559700512 | 436 | 437 | 439 | 436 | 11015 |
| 479 | 20231129 | 122500 | 554891503 | 440 | 439 | 440 | 439 | 1300 |
| 480 | 20231129 | 122400 | 554319803 | 439 | 437 | 439 | 436 | 858 |
| 481 | 20231129 | 122300 | 553945189 | 438 | 438 | 438 | 438 | 0 |
| 482 | 20231129 | 122200 | 553945189 | 438 | 438 | 438 | 438 | 215 |
| 483 | 20231129 | 122100 | 553851019 | 436 | 436 | 436 | 436 | 0 |
| 484 | 20231129 | 122000 | 553851019 | 436 | 436 | 436 | 436 | 0 |
| 485 | 20231129 | 121900 | 553851019 | 436 | 436 | 436 | 436 | 1 |
| 486 | 20231129 | 121800 | 553850583 | 436 | 436 | 436 | 436 | 1 |
| 487 | 20231129 | 121700 | 553850147 | 436 | 436 | 436 | 436 | 0 |
| 488 | 20231129 | 121600 | 553850147 | 436 | 436 | 436 | 436 | 630 |
| 489 | 20231129 | 121500 | 553575467 | 436 | 436 | 436 | 436 | 1 |
| 490 | 20231129 | 121400 | 553575031 | 436 | 436 | 436 | 436 | 9 |
| 491 | 20231129 | 121300 | 553571107 | 440 | 440 | 440 | 440 | 0 |
| 492 | 20231129 | 121200 | 553571107 | 440 | 439 | 440 | 439 | 704 |
| 493 | 20231129 | 121100 | 553261460 | 436 | 436 | 436 | 436 | 0 |
| 494 | 20231129 | 121000 | 553261460 | 436 | 438 | 438 | 436 | 10000 |
| 495 | 20231129 | 120900 | 548901003 | 438 | 438 | 438 | 438 | 0 |
| 496 | 20231129 | 120800 | 548901003 | 438 | 439 | 439 | 438 | 12 |
| 497 | 20231129 | 120700 | 548895743 | 437 | 439 | 439 | 437 | 26 |
| 498 | 20231129 | 120600 | 548884373 | 437 | 437 | 439 | 436 | 315 |
| 499 | 20231129 | 120500 | 548746710 | 437 | 437 | 437 | 436 | 241 |
| 500 | 20231129 | 120400 | 548641474 | 437 | 437 | 437 | 437 | 1878 |
| 501 | 20231129 | 120300 | 547820788 | 437 | 437 | 437 | 437 | 0 |
| 502 | 20231129 | 120200 | 547820788 | 437 | 437 | 437 | 437 | 0 |
| 503 | 20231129 | 120100 | 547820788 | 437 | 437 | 437 | 437 | 0 |
| 504 | 20231129 | 120000 | 547820788 | 437 | 437 | 437 | 437 | 20 |
| 505 | 20231129 | 115900 | 547812048 | 437 | 440 | 441 | 436 | 599 |
| 506 | 20231129 | 115800 | 547550581 | 437 | 437 | 437 | 437 | 135 |
| 507 | 20231129 | 115700 | 547491586 | 437 | 437 | 437 | 437 | 8777 |
| 508 | 20231129 | 115600 | 543656037 | 436 | 436 | 436 | 436 | 1 |
| 509 | 20231129 | 115500 | 543655601 | 437 | 437 | 437 | 437 | 1224 |
| 510 | 20231129 | 115400 | 543120713 | 440 | 440 | 440 | 440 | 1000 |
| 511 | 20231129 | 115300 | 542680713 | 440 | 440 | 440 | 440 | 1000 |
| 512 | 20231129 | 115200 | 542240713 | 441 | 438 | 441 | 438 | 10568 |
| 513 | 20231129 | 115100 | 537611030 | 439 | 439 | 439 | 439 | 708 |
| 514 | 20231129 | 115000 | 537300218 | 442 | 439 | 442 | 439 | 102 |
| 515 | 20231129 | 114900 | 537255435 | 439 | 439 | 439 | 439 | 0 |
| 516 | 20231129 | 114800 | 537255435 | 439 | 439 | 439 | 439 | 523 |
| 517 | 20231129 | 114700 | 537025838 | 439 | 441 | 441 | 439 | 3576 |
| 518 | 20231129 | 114600 | 535454689 | 441 | 441 | 442 | 441 | 505 |
| 519 | 20231129 | 114500 | 535231982 | 441 | 441 | 441 | 441 | 700 |
| 520 | 20231129 | 114400 | 534923282 | 442 | 442 | 442 | 442 | 10 |
| 521 | 20231129 | 114300 | 534918862 | 442 | 442 | 442 | 442 | 8 |
| 522 | 20231129 | 114200 | 534915326 | 442 | 441 | 442 | 441 | 734 |
| 523 | 20231129 | 114100 | 534591631 | 441 | 441 | 441 | 441 | 300 |
| 524 | 20231129 | 114000 | 534459331 | 441 | 441 | 441 | 441 | 366 |
| 525 | 20231129 | 113900 | 534297925 | 441 | 442 | 442 | 441 | 441 |
| 526 | 20231129 | 113800 | 534103344 | 442 | 441 | 442 | 440 | 1087 |
| 527 | 20231129 | 113700 | 533623875 | 443 | 439 | 443 | 439 | 5412 |
| 528 | 20231129 | 113600 | 531239857 | 440 | 439 | 440 | 438 | 362 |
| 529 | 20231129 | 113500 | 531080598 | 440 | 440 | 440 | 440 | 100 |
| 530 | 20231129 | 113400 | 531036598 | 440 | 440 | 440 | 440 | 0 |
| 531 | 20231129 | 113300 | 531036598 | 440 | 440 | 440 | 440 | 0 |
| 532 | 20231129 | 113200 | 531036598 | 440 | 438 | 440 | 438 | 4 |
| 533 | 20231129 | 113100 | 531034844 | 440 | 440 | 440 | 440 | 0 |
| 534 | 20231129 | 113000 | 531034844 | 440 | 438 | 440 | 438 | 217 |
| 535 | 20231129 | 112900 | 530939794 | 438 | 439 | 440 | 438 | 8170 |
| 536 | 20231129 | 112800 | 527359274 | 440 | 439 | 440 | 439 | 114 |
| 537 | 20231129 | 112700 | 527309226 | 439 | 439 | 439 | 439 | 453 |
| 538 | 20231129 | 112600 | 527110359 | 439 | 439 | 439 | 439 | 107 |
| 539 | 20231129 | 112500 | 527063386 | 440 | 438 | 440 | 438 | 69 |
| 540 | 20231129 | 112400 | 527033142 | 438 | 438 | 438 | 438 | 1 |
| 541 | 20231129 | 112300 | 527032704 | 437 | 440 | 440 | 437 | 1765 |
| 542 | 20231129 | 112200 | 526259824 | 443 | 437 | 443 | 437 | 5249 |
| 543 | 20231129 | 112100 | 523949762 | 437 | 436 | 437 | 436 | 3128 |
| 544 | 20231129 | 112000 | 522584607 | 436 | 435 | 436 | 435 | 1924 |
| 545 | 20231129 | 111900 | 521747142 | 435 | 435 | 435 | 435 | 101 |
| 546 | 20231129 | 111800 | 521703207 | 434 | 434 | 434 | 434 | 0 |
| 547 | 20231129 | 111700 | 521703207 | 434 | 434 | 434 | 434 | 0 |
| 548 | 20231129 | 111600 | 521703207 | 434 | 434 | 434 | 434 | 4 |
| 549 | 20231129 | 111500 | 521701471 | 434 | 433 | 434 | 433 | 2017 |
| 550 | 20231129 | 111400 | 520826956 | 433 | 433 | 433 | 433 | 138 |
| 551 | 20231129 | 111300 | 520767202 | 433 | 431 | 433 | 431 | 451 |
| 552 | 20231129 | 111200 | 520572819 | 433 | 433 | 433 | 433 | 0 |
| 553 | 20231129 | 111100 | 520572819 | 433 | 433 | 433 | 433 | 3 |
| 554 | 20231129 | 111000 | 520571520 | 432 | 432 | 432 | 432 | 233 |
| 555 | 20231129 | 110900 | 520470864 | 432 | 432 | 432 | 432 | 2000 |
| 556 | 20231129 | 110800 | 519606864 | 434 | 434 | 434 | 434 | 0 |
| 557 | 20231129 | 110700 | 519606864 | 434 | 434 | 434 | 434 | 14 |
| 558 | 20231129 | 110600 | 519600788 | 432 | 432 | 432 | 432 | 0 |
| 559 | 20231129 | 110500 | 519600788 | 432 | 431 | 436 | 431 | 9 |
| 560 | 20231129 | 110400 | 519596888 | 429 | 433 | 434 | 425 | 11409 |
| 561 | 20231129 | 110300 | 514715313 | 433 | 436 | 436 | 433 | 5473 |
| 562 | 20231129 | 110200 | 512335269 | 436 | 436 | 436 | 436 | 500 |
| 563 | 20231129 | 110100 | 512117269 | 436 | 436 | 436 | 436 | 248 |
| 564 | 20231129 | 110000 | 512009141 | 435 | 435 | 435 | 435 | 20 |
| 565 | 20231129 | 105900 | 512000441 | 436 | 436 | 436 | 436 | 11 |
| 566 | 20231129 | 105800 | 511995645 | 435 | 435 | 435 | 435 | 90 |
| 567 | 20231129 | 105700 | 511956495 | 435 | 435 | 438 | 435 | 24 |
| 568 | 20231129 | 105600 | 511945990 | 433 | 433 | 433 | 433 | 79 |
| 569 | 20231129 | 105500 | 511911783 | 431 | 436 | 436 | 431 | 7010 |
| 570 | 20231129 | 105400 | 508877061 | 436 | 436 | 436 | 436 | 2191 |
| 571 | 20231129 | 105300 | 507921785 | 436 | 439 | 440 | 434 | 16815 |
| 572 | 20231129 | 105200 | 500592356 | 439 | 440 | 440 | 437 | 9003 |
| 573 | 20231129 | 105100 | 496647474 | 440 | 432 | 440 | 432 | 9542 |
| 574 | 20231129 | 105000 | 492500272 | 432 | 432 | 435 | 432 | 11125 |
| 575 | 20231129 | 104900 | 487682972 | 432 | 432 | 432 | 431 | 3001 |
| 576 | 20231129 | 104800 | 486388540 | 431 | 431 | 431 | 431 | 0 |
| 577 | 20231129 | 104700 | 486388540 | 431 | 431 | 431 | 431 | 916 |
| 578 | 20231129 | 104600 | 485993744 | 431 | 432 | 432 | 431 | 4884 |
| 579 | 20231129 | 104500 | 483888739 | 427 | 430 | 430 | 427 | 30000 |
| 580 | 20231129 | 104400 | 471077115 | 431 | 431 | 433 | 431 | 4661 |
| 581 | 20231129 | 104300 | 469068193 | 432 | 432 | 432 | 428 | 6812 |
| 582 | 20231129 | 104200 | 466144931 | 432 | 431 | 432 | 431 | 483 |
| 583 | 20231129 | 104100 | 465936752 | 433 | 433 | 433 | 431 | 2005 |
| 584 | 20231129 | 104000 | 465068595 | 433 | 432 | 433 | 432 | 4630 |
| 585 | 20231129 | 103900 | 463064307 | 430 | 432 | 432 | 430 | 809 |
| 586 | 20231129 | 103800 | 462716419 | 430 | 431 | 431 | 430 | 4900 |
| 587 | 20231129 | 103700 | 460609021 | 433 | 433 | 433 | 431 | 28 |
| 588 | 20231129 | 103600 | 460596923 | 433 | 431 | 433 | 431 | 6554 |
| 589 | 20231129 | 103500 | 457772143 | 431 | 432 | 433 | 431 | 3116 |
| 590 | 20231129 | 103400 | 456427843 | 432 | 432 | 432 | 432 | 953 |
| 591 | 20231129 | 103300 | 456016147 | 432 | 432 | 432 | 430 | 4161 |
| 592 | 20231129 | 103200 | 454219795 | 430 | 430 | 430 | 430 | 3096 |
| 593 | 20231129 | 103100 | 452888515 | 430 | 433 | 434 | 428 | 40202 |
| 594 | 20231129 | 103000 | 435572603 | 433 | 438 | 438 | 433 | 12271 |
| 595 | 20231129 | 102900 | 430242774 | 438 | 437 | 444 | 437 | 4928 |
| 596 | 20231129 | 102800 | 428064937 | 436 | 436 | 436 | 436 | 2 |
| 597 | 20231129 | 102700 | 428064065 | 436 | 436 | 436 | 436 | 0 |
| 598 | 20231129 | 102600 | 428064065 | 436 | 435 | 436 | 435 | 2116 |
| 599 | 20231129 | 102500 | 427141491 | 435 | 438 | 443 | 435 | 9000 |
| 600 | 20231129 | 102400 | 423202216 | 435 | 435 | 435 | 435 | 2 |
| 601 | 20231129 | 102300 | 423201346 | 433 | 435 | 437 | 433 | 2960 |
| 602 | 20231129 | 102200 | 421916477 | 433 | 437 | 437 | 431 | 33900 |
| 603 | 20231129 | 102100 | 407246704 | 435 | 435 | 435 | 435 | 1061 |
| 604 | 20231129 | 102000 | 406785169 | 436 | 440 | 441 | 436 | 22793 |
| 605 | 20231129 | 101900 | 396781792 | 441 | 441 | 441 | 441 | 527 |
| 606 | 20231129 | 101800 | 396549385 | 440 | 440 | 440 | 438 | 2992 |
| 607 | 20231129 | 101700 | 395233467 | 438 | 439 | 439 | 438 | 109 |
| 608 | 20231129 | 101600 | 395185621 | 439 | 439 | 439 | 439 | 897 |
| 609 | 20231129 | 101500 | 394791838 | 439 | 439 | 439 | 439 | 357 |
| 610 | 20231129 | 101400 | 394635115 | 439 | 438 | 439 | 438 | 4602 |
| 611 | 20231129 | 101300 | 392614842 | 439 | 439 | 440 | 437 | 7511 |
| 612 | 20231129 | 101200 | 389317303 | 440 | 438 | 442 | 438 | 2532 |
| 613 | 20231129 | 101100 | 388202506 | 438 | 437 | 438 | 436 | 15138 |
| 614 | 20231129 | 101000 | 381594805 | 437 | 443 | 443 | 437 | 27297 |
| 615 | 20231129 | 100900 | 369606270 | 443 | 444 | 444 | 443 | 2774 |
| 616 | 20231129 | 100800 | 368377192 | 444 | 444 | 444 | 444 | 10 |
| 617 | 20231129 | 100700 | 368372752 | 444 | 444 | 444 | 444 | 0 |
| 618 | 20231129 | 100600 | 368372752 | 444 | 444 | 444 | 443 | 1468 |
| 619 | 20231129 | 100500 | 367721060 | 443 | 443 | 443 | 443 | 5532 |
| 620 | 20231129 | 100400 | 365270384 | 442 | 441 | 442 | 440 | 3131 |
| 621 | 20231129 | 100300 | 363888304 | 440 | 440 | 440 | 438 | 5153 |
| 622 | 20231129 | 100200 | 361627221 | 438 | 439 | 439 | 438 | 85 |
| 623 | 20231129 | 100100 | 361589934 | 440 | 440 | 440 | 440 | 200 |
| 624 | 20231129 | 100000 | 361501934 | 440 | 440 | 440 | 440 | 1363 |
| 625 | 20231129 | 095900 | 360902214 | 437 | 440 | 440 | 435 | 15616 |
| 626 | 20231129 | 095800 | 354090408 | 440 | 440 | 440 | 440 | 0 |
| 627 | 20231129 | 095700 | 354090408 | 440 | 441 | 441 | 440 | 130 |
| 628 | 20231129 | 095600 | 354033207 | 440 | 440 | 440 | 440 | 0 |
| 629 | 20231129 | 095500 | 354033207 | 440 | 440 | 442 | 440 | 3 |
| 630 | 20231129 | 095400 | 354031885 | 440 | 438 | 440 | 438 | 147 |
| 631 | 20231129 | 095300 | 353967491 | 439 | 439 | 439 | 439 | 100 |
| 632 | 20231129 | 095200 | 353923591 | 439 | 440 | 440 | 439 | 1701 |
| 633 | 20231129 | 095100 | 353175251 | 440 | 440 | 442 | 440 | 3018 |
| 634 | 20231129 | 095000 | 351844320 | 441 | 440 | 441 | 440 | 73 |
| 635 | 20231129 | 094900 | 351812129 | 437 | 438 | 438 | 435 | 11829 |
| 636 | 20231129 | 094800 | 346642756 | 437 | 439 | 441 | 437 | 3801 |
| 637 | 20231129 | 094700 | 344977702 | 437 | 437 | 439 | 437 | 7698 |
| 638 | 20231129 | 094600 | 341606185 | 438 | 437 | 438 | 437 | 485 |
| 639 | 20231129 | 094500 | 341394031 | 437 | 437 | 437 | 437 | 1558 |
| 640 | 20231129 | 094400 | 340713185 | 437 | 438 | 438 | 437 | 1734 |
| 641 | 20231129 | 094300 | 339953713 | 437 | 436 | 438 | 436 | 2942 |
| 642 | 20231129 | 094200 | 338670543 | 436 | 435 | 436 | 434 | 2771 |
| 643 | 20231129 | 094100 | 337465246 | 435 | 438 | 438 | 433 | 12928 |
| 644 | 20231129 | 094000 | 331830388 | 440 | 441 | 441 | 439 | 846 |
| 645 | 20231129 | 093900 | 331458930 | 439 | 445 | 445 | 435 | 6020 |
| 646 | 20231129 | 093800 | 328805433 | 445 | 443 | 448 | 441 | 18517 |
| 647 | 20231129 | 093700 | 320558245 | 441 | 441 | 444 | 439 | 5097 |
| 648 | 20231129 | 093600 | 318319183 | 442 | 441 | 447 | 441 | 32585 |
| 649 | 20231129 | 093500 | 303903281 | 438 | 437 | 441 | 434 | 39464 |
| 650 | 20231129 | 093400 | 286662737 | 434 | 444 | 448 | 419 | 100333 |
| 651 | 20231129 | 093300 | 242939256 | 445 | 448 | 449 | 443 | 26866 |
| 652 | 20231129 | 093200 | 230984265 | 448 | 450 | 450 | 447 | 18914 |
| 653 | 20231129 | 093100 | 222510249 | 449 | 453 | 453 | 449 | 10585 |
| 654 | 20231129 | 093000 | 217751453 | 453 | 451 | 456 | 451 | 4724 |
| 655 | 20231129 | 092900 | 215620549 | 451 | 450 | 454 | 450 | 457 |
| 656 | 20231129 | 092800 | 215414284 | 450 | 449 | 453 | 449 | 10024 |
| 657 | 20231129 | 092700 | 210908236 | 450 | 453 | 453 | 450 | 11824 |
| 658 | 20231129 | 092600 | 205585975 | 453 | 452 | 453 | 451 | 6971 |
| 659 | 20231129 | 092500 | 202435084 | 454 | 455 | 455 | 454 | 5273 |
| 660 | 20231129 | 092400 | 200038676 | 454 | 457 | 457 | 452 | 64672 |
| 661 | 20231129 | 092300 | 170624195 | 460 | 453 | 460 | 452 | 6751 |
| 662 | 20231129 | 092200 | 167555324 | 453 | 452 | 453 | 449 | 14740 |
| 663 | 20231129 | 092100 | 160919595 | 452 | 453 | 453 | 450 | 35923 |
| 664 | 20231129 | 092000 | 144716958 | 453 | 460 | 460 | 453 | 19681 |
| 665 | 20231129 | 091900 | 135729468 | 460 | 460 | 460 | 457 | 6004 |
| 666 | 20231129 | 091800 | 132979734 | 460 | 458 | 460 | 457 | 5156 |
| 667 | 20231129 | 091700 | 130617756 | 457 | 462 | 462 | 457 | 8483 |
| 668 | 20231129 | 091600 | 126728491 | 463 | 462 | 464 | 462 | 5054 |
| 669 | 20231129 | 091500 | 124388489 | 462 | 462 | 466 | 459 | 17022 |
| 670 | 20231129 | 091400 | 116502118 | 467 | 463 | 467 | 460 | 26797 |
| 671 | 20231129 | 091300 | 104110540 | 463 | 460 | 463 | 459 | 34285 |
| 672 | 20231129 | 091200 | 88302912 | 460 | 461 | 461 | 459 | 4203 |
| 673 | 20231129 | 091100 | 86365832 | 461 | 462 | 464 | 461 | 7777 |
| 674 | 20231129 | 091000 | 82772847 | 464 | 462 | 464 | 461 | 6021 |
| 675 | 20231129 | 090900 | 79993693 | 462 | 465 | 466 | 462 | 15385 |
| 676 | 20231129 | 090800 | 72841300 | 466 | 469 | 469 | 465 | 10508 |
| 677 | 20231129 | 090700 | 67934108 | 470 | 470 | 471 | 470 | 7437 |
| 678 | 20231129 | 090600 | 64433812 | 471 | 476 | 476 | 471 | 2757 |
| 679 | 20231129 | 090500 | 63123390 | 478 | 478 | 481 | 476 | 8466 |
| 680 | 20231129 | 090400 | 59080122 | 478 | 477 | 479 | 477 | 2907 |
| 681 | 20231129 | 090300 | 57691086 | 476 | 469 | 476 | 469 | 2423 |
| 682 | 20231129 | 090200 | 56541206 | 469 | 480 | 480 | 469 | 33732 |
| 683 | 20231129 | 090100 | 40648691 | 480 | 466 | 490 | 466 | 38684 |
| 684 | 20231129 | 090000 | 22092157 | 465 | 465 | 466 | 465 | 47510 |