29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 3 | 20231130 | 185400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 4 | 20231130 | 185300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 5 | 20231130 | 185200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 6 | 20231130 | 185100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 7 | 20231130 | 185000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 8 | 20231130 | 184900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 9 | 20231130 | 184800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 10 | 20231130 | 184700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 11 | 20231130 | 184600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 12 | 20231130 | 184500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 13 | 20231130 | 184400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 14 | 20231130 | 184300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 15 | 20231130 | 184200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 16 | 20231130 | 184100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 17 | 20231130 | 184000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 18 | 20231130 | 183900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 19 | 20231130 | 183800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 20 | 20231130 | 183700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 21 | 20231130 | 183600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 22 | 20231130 | 183500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 23 | 20231130 | 183400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 24 | 20231130 | 183300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 25 | 20231130 | 183200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 26 | 20231130 | 183100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 27 | 20231130 | 183000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 28 | 20231130 | 182900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 29 | 20231130 | 182800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 30 | 20231130 | 182700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 31 | 20231130 | 182600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 32 | 20231130 | 182500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 33 | 20231130 | 182400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 34 | 20231130 | 182300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 35 | 20231130 | 182200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 36 | 20231130 | 182100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 37 | 20231130 | 182000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 38 | 20231130 | 181900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 39 | 20231130 | 181800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 40 | 20231130 | 181700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 41 | 20231130 | 181600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 42 | 20231130 | 181500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 43 | 20231130 | 181400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 44 | 20231130 | 181300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 45 | 20231130 | 181200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 46 | 20231130 | 181100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 47 | 20231130 | 181000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 48 | 20231130 | 180900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 49 | 20231130 | 180800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 50 | 20231130 | 180700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 51 | 20231130 | 180600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 52 | 20231130 | 180500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 53 | 20231130 | 180400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 54 | 20231130 | 180300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 55 | 20231130 | 180200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 56 | 20231130 | 180100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 57 | 20231130 | 180000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 58 | 20231130 | 175900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 59 | 20231130 | 175800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 60 | 20231130 | 175700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 61 | 20231130 | 175600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 62 | 20231130 | 175500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 63 | 20231130 | 175400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 64 | 20231130 | 175300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 65 | 20231130 | 175200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 66 | 20231130 | 175100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 67 | 20231130 | 175000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 68 | 20231130 | 174900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 69 | 20231130 | 174800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 70 | 20231130 | 174700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 71 | 20231130 | 174600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 72 | 20231130 | 174500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 73 | 20231130 | 174400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 74 | 20231130 | 174300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 75 | 20231130 | 174200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 76 | 20231130 | 174100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 77 | 20231130 | 174000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 78 | 20231130 | 173900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 79 | 20231130 | 173800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 80 | 20231130 | 173700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 81 | 20231130 | 173600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 82 | 20231130 | 173500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 83 | 20231130 | 173400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 84 | 20231130 | 173300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 85 | 20231130 | 173200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 86 | 20231130 | 173100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 87 | 20231130 | 173000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 88 | 20231130 | 172900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 89 | 20231130 | 172800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 90 | 20231130 | 172700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 91 | 20231130 | 172600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 92 | 20231130 | 172500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 93 | 20231130 | 172400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 94 | 20231130 | 172300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 95 | 20231130 | 172200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 96 | 20231130 | 172100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 97 | 20231130 | 172000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 98 | 20231130 | 171900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 99 | 20231130 | 171800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 100 | 20231130 | 171700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 101 | 20231130 | 171600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 102 | 20231130 | 171500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 103 | 20231130 | 171400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 104 | 20231130 | 171300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 105 | 20231130 | 171200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 106 | 20231130 | 171100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 107 | 20231130 | 171000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 108 | 20231130 | 170900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 109 | 20231130 | 170800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 110 | 20231130 | 170700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 111 | 20231130 | 170600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 112 | 20231130 | 170500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 113 | 20231130 | 170400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 114 | 20231130 | 170300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 115 | 20231130 | 170200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 116 | 20231130 | 170100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 117 | 20231130 | 170000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 118 | 20231130 | 165900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 119 | 20231130 | 165800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 120 | 20231130 | 165700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 121 | 20231130 | 165600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 122 | 20231130 | 165500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 123 | 20231130 | 165400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 124 | 20231130 | 165300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 125 | 20231130 | 165200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 126 | 20231130 | 165100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 127 | 20231130 | 165000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 128 | 20231130 | 164900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 129 | 20231130 | 164800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 130 | 20231130 | 164700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 131 | 20231130 | 164600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 132 | 20231130 | 164500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 133 | 20231130 | 164400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 134 | 20231130 | 164300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 135 | 20231130 | 164200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 136 | 20231130 | 164100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 137 | 20231130 | 164000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 138 | 20231130 | 163900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 139 | 20231130 | 163800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 140 | 20231130 | 163700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 141 | 20231130 | 163600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 142 | 20231130 | 163500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 143 | 20231130 | 163400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 144 | 20231130 | 163300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 145 | 20231130 | 163200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 146 | 20231130 | 163100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 147 | 20231130 | 163000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 148 | 20231130 | 162900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 149 | 20231130 | 162800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 150 | 20231130 | 162700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 151 | 20231130 | 162600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 152 | 20231130 | 162500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 153 | 20231130 | 162400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 154 | 20231130 | 162300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 155 | 20231130 | 162200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 156 | 20231130 | 162100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 157 | 20231130 | 162000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 158 | 20231130 | 161900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 159 | 20231130 | 161800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 160 | 20231130 | 161700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 161 | 20231130 | 161600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 162 | 20231130 | 161500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 163 | 20231130 | 161400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 164 | 20231130 | 161300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 165 | 20231130 | 161200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 166 | 20231130 | 161100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 167 | 20231130 | 161000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 168 | 20231130 | 160900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 169 | 20231130 | 160800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 170 | 20231130 | 160700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 171 | 20231130 | 160600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 172 | 20231130 | 160500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 173 | 20231130 | 160400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 174 | 20231130 | 160300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 175 | 20231130 | 160200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 176 | 20231130 | 160100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 177 | 20231130 | 160000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 178 | 20231130 | 155900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 179 | 20231130 | 155800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 180 | 20231130 | 155700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 181 | 20231130 | 155600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 182 | 20231130 | 155500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 183 | 20231130 | 155400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 184 | 20231130 | 155300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 185 | 20231130 | 155200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 186 | 20231130 | 155100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 187 | 20231130 | 155000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 188 | 20231130 | 154900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 189 | 20231130 | 154800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 190 | 20231130 | 154700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 191 | 20231130 | 154600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 192 | 20231130 | 154500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 193 | 20231130 | 154400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 194 | 20231130 | 154300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 195 | 20231130 | 154200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 196 | 20231130 | 154100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 197 | 20231130 | 154000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 198 | 20231130 | 153900 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 199 | 20231130 | 153800 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 200 | 20231130 | 153700 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 201 | 20231130 | 153600 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 202 | 20231130 | 153500 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 203 | 20231130 | 153400 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 204 | 20231130 | 153300 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 205 | 20231130 | 153200 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 206 | 20231130 | 153100 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 0 |
| 207 | 20231130 | 153000 | 1481104903 | 1456 | 1456 | 1456 | 1456 | 12794 |
| 208 | 20231130 | 152900 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 209 | 20231130 | 152800 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 210 | 20231130 | 152700 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 211 | 20231130 | 152600 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 212 | 20231130 | 152500 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 213 | 20231130 | 152400 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 214 | 20231130 | 152300 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 215 | 20231130 | 152200 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 216 | 20231130 | 152100 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 217 | 20231130 | 152000 | 1462476839 | 1455 | 1455 | 1455 | 1455 | 0 |
| 218 | 20231130 | 151900 | 1462476839 | 1455 | 1453 | 1455 | 1453 | 2553 |
| 219 | 20231130 | 151800 | 1458765763 | 1453 | 1454 | 1455 | 1453 | 369 |
| 220 | 20231130 | 151700 | 1458229170 | 1455 | 1452 | 1455 | 1452 | 2198 |
| 221 | 20231130 | 151600 | 1455032888 | 1451 | 1455 | 1455 | 1451 | 1144 |
| 222 | 20231130 | 151500 | 1453371217 | 1455 | 1455 | 1460 | 1452 | 13012 |
| 223 | 20231130 | 151400 | 1434441777 | 1456 | 1459 | 1461 | 1456 | 7997 |
| 224 | 20231130 | 151300 | 1422783837 | 1459 | 1454 | 1459 | 1454 | 2360 |
| 225 | 20231130 | 151200 | 1419347688 | 1454 | 1453 | 1454 | 1447 | 14060 |
| 226 | 20231130 | 151100 | 1398927202 | 1449 | 1449 | 1450 | 1448 | 1685 |
| 227 | 20231130 | 151000 | 1396485054 | 1450 | 1454 | 1454 | 1450 | 1609 |
| 228 | 20231130 | 150900 | 1394147386 | 1454 | 1455 | 1455 | 1454 | 258 |
| 229 | 20231130 | 150800 | 1393772053 | 1451 | 1455 | 1455 | 1451 | 172 |
| 230 | 20231130 | 150700 | 1393522475 | 1451 | 1455 | 1455 | 1451 | 1306 |
| 231 | 20231130 | 150600 | 1391622255 | 1456 | 1450 | 1456 | 1450 | 605 |
| 232 | 20231130 | 150500 | 1390744963 | 1441 | 1446 | 1450 | 1440 | 5334 |
| 233 | 20231130 | 150400 | 1383055636 | 1446 | 1446 | 1448 | 1446 | 871 |
| 234 | 20231130 | 150300 | 1381796154 | 1446 | 1453 | 1459 | 1436 | 17624 |
| 235 | 20231130 | 150200 | 1356335640 | 1452 | 1467 | 1467 | 1451 | 26649 |
| 236 | 20231130 | 150100 | 1317584864 | 1468 | 1467 | 1469 | 1467 | 958 |
| 237 | 20231130 | 150000 | 1316179099 | 1467 | 1466 | 1467 | 1460 | 5713 |
| 238 | 20231130 | 145900 | 1307820598 | 1466 | 1467 | 1467 | 1466 | 1812 |
| 239 | 20231130 | 145800 | 1305163249 | 1465 | 1472 | 1472 | 1465 | 5605 |
| 240 | 20231130 | 145700 | 1296926997 | 1472 | 1472 | 1472 | 1467 | 1389 |
| 241 | 20231130 | 145600 | 1294882754 | 1465 | 1467 | 1480 | 1465 | 9079 |
| 242 | 20231130 | 145500 | 1281525234 | 1465 | 1466 | 1466 | 1460 | 9298 |
| 243 | 20231130 | 145400 | 1267902715 | 1467 | 1453 | 1470 | 1451 | 11063 |
| 244 | 20231130 | 145300 | 1251767684 | 1453 | 1443 | 1453 | 1443 | 27799 |
| 245 | 20231130 | 145200 | 1211492109 | 1443 | 1438 | 1443 | 1438 | 18905 |
| 246 | 20231130 | 145100 | 1184286016 | 1438 | 1434 | 1439 | 1434 | 8091 |
| 247 | 20231130 | 145000 | 1172659508 | 1434 | 1431 | 1434 | 1431 | 6402 |
| 248 | 20231130 | 144900 | 1163480010 | 1434 | 1431 | 1434 | 1431 | 578 |
| 249 | 20231130 | 144800 | 1162652140 | 1431 | 1429 | 1431 | 1429 | 789 |
| 250 | 20231130 | 144700 | 1161523519 | 1429 | 1434 | 1434 | 1429 | 1999 |
| 251 | 20231130 | 144600 | 1158661893 | 1435 | 1429 | 1436 | 1428 | 3007 |
| 252 | 20231130 | 144500 | 1154354097 | 1429 | 1428 | 1429 | 1428 | 1728 |
| 253 | 20231130 | 144400 | 1151886013 | 1428 | 1436 | 1439 | 1427 | 9794 |
| 254 | 20231130 | 144300 | 1137831636 | 1437 | 1438 | 1438 | 1435 | 699 |
| 255 | 20231130 | 144200 | 1136827252 | 1437 | 1433 | 1438 | 1427 | 7927 |
| 256 | 20231130 | 144100 | 1125459239 | 1430 | 1423 | 1430 | 1423 | 8838 |
| 257 | 20231130 | 144000 | 1112845271 | 1424 | 1424 | 1424 | 1416 | 4919 |
| 258 | 20231130 | 143900 | 1105861880 | 1424 | 1424 | 1426 | 1417 | 4595 |
| 259 | 20231130 | 143800 | 1099333302 | 1424 | 1419 | 1424 | 1419 | 17286 |
| 260 | 20231130 | 143700 | 1074782597 | 1419 | 1417 | 1419 | 1416 | 9901 |
| 261 | 20231130 | 143600 | 1060749930 | 1416 | 1415 | 1416 | 1415 | 1920 |
| 262 | 20231130 | 143500 | 1058031243 | 1415 | 1415 | 1415 | 1415 | 2977 |
| 263 | 20231130 | 143400 | 1053818788 | 1415 | 1414 | 1416 | 1414 | 2233 |
| 264 | 20231130 | 143300 | 1050660209 | 1415 | 1415 | 1415 | 1415 | 0 |
| 265 | 20231130 | 143200 | 1050660209 | 1415 | 1415 | 1415 | 1415 | 0 |
| 266 | 20231130 | 143100 | 1050660209 | 1415 | 1415 | 1415 | 1415 | 184 |
| 267 | 20231130 | 143000 | 1050399849 | 1415 | 1415 | 1415 | 1415 | 0 |
| 268 | 20231130 | 142900 | 1050399849 | 1415 | 1415 | 1415 | 1415 | 18 |
| 269 | 20231130 | 142800 | 1050374379 | 1415 | 1415 | 1415 | 1415 | 882 |
| 270 | 20231130 | 142700 | 1049126349 | 1415 | 1414 | 1416 | 1414 | 932 |
| 271 | 20231130 | 142600 | 1047808151 | 1414 | 1413 | 1414 | 1413 | 1535 |
| 272 | 20231130 | 142500 | 1045637785 | 1414 | 1412 | 1414 | 1412 | 574 |
| 273 | 20231130 | 142400 | 1044826790 | 1412 | 1412 | 1412 | 1412 | 1541 |
| 274 | 20231130 | 142300 | 1042650898 | 1407 | 1407 | 1407 | 1407 | 0 |
| 275 | 20231130 | 142200 | 1042650898 | 1407 | 1407 | 1407 | 1407 | 0 |
| 276 | 20231130 | 142100 | 1042650898 | 1407 | 1407 | 1407 | 1407 | 0 |
| 277 | 20231130 | 142000 | 1042650898 | 1407 | 1408 | 1408 | 1407 | 749 |
| 278 | 20231130 | 141900 | 1041597053 | 1410 | 1410 | 1410 | 1407 | 1174 |
| 279 | 20231130 | 141800 | 1039941743 | 1410 | 1412 | 1412 | 1410 | 829 |
| 280 | 20231130 | 141700 | 1038771705 | 1412 | 1412 | 1412 | 1412 | 431 |
| 281 | 20231130 | 141600 | 1038163133 | 1413 | 1413 | 1413 | 1413 | 0 |
| 282 | 20231130 | 141500 | 1038163133 | 1413 | 1413 | 1413 | 1413 | 496 |
| 283 | 20231130 | 141400 | 1037462285 | 1413 | 1413 | 1413 | 1413 | 10 |
| 284 | 20231130 | 141300 | 1037448155 | 1413 | 1413 | 1413 | 1413 | 0 |
| 285 | 20231130 | 141200 | 1037448155 | 1413 | 1413 | 1413 | 1413 | 26 |
| 286 | 20231130 | 141100 | 1037411417 | 1413 | 1413 | 1413 | 1413 | 153 |
| 287 | 20231130 | 141000 | 1037195228 | 1414 | 1413 | 1414 | 1413 | 164 |
| 288 | 20231130 | 140900 | 1036963485 | 1413 | 1414 | 1414 | 1413 | 245 |
| 289 | 20231130 | 140800 | 1036617208 | 1414 | 1417 | 1417 | 1414 | 3582 |
| 290 | 20231130 | 140700 | 1031548596 | 1418 | 1418 | 1418 | 1418 | 0 |
| 291 | 20231130 | 140600 | 1031548596 | 1418 | 1417 | 1418 | 1417 | 68 |
| 292 | 20231130 | 140500 | 1031452239 | 1418 | 1418 | 1418 | 1418 | 0 |
| 293 | 20231130 | 140400 | 1031452239 | 1418 | 1418 | 1419 | 1418 | 1351 |
| 294 | 20231130 | 140300 | 1029536171 | 1418 | 1418 | 1418 | 1418 | 0 |
| 295 | 20231130 | 140200 | 1029536171 | 1418 | 1418 | 1418 | 1418 | 1 |
| 296 | 20231130 | 140100 | 1029534753 | 1415 | 1417 | 1417 | 1415 | 108 |
| 297 | 20231130 | 140000 | 1029381733 | 1418 | 1415 | 1418 | 1415 | 1483 |
| 298 | 20231130 | 135900 | 1027280214 | 1415 | 1415 | 1415 | 1415 | 51 |
| 299 | 20231130 | 135800 | 1027208049 | 1418 | 1418 | 1418 | 1418 | 0 |
| 300 | 20231130 | 135700 | 1027208049 | 1418 | 1417 | 1418 | 1417 | 22 |
| 301 | 20231130 | 135600 | 1027176859 | 1414 | 1415 | 1415 | 1414 | 1980 |
| 302 | 20231130 | 135500 | 1024375865 | 1415 | 1415 | 1415 | 1415 | 20 |
| 303 | 20231130 | 135400 | 1024347565 | 1414 | 1414 | 1414 | 1414 | 0 |
| 304 | 20231130 | 135300 | 1024347565 | 1414 | 1414 | 1415 | 1414 | 165 |
| 305 | 20231130 | 135200 | 1024114251 | 1414 | 1414 | 1414 | 1414 | 1086 |
| 306 | 20231130 | 135100 | 1022578647 | 1414 | 1414 | 1414 | 1414 | 1 |
| 307 | 20231130 | 135000 | 1022577233 | 1400 | 1413 | 1413 | 1400 | 5001 |
| 308 | 20231130 | 134900 | 1015565921 | 1412 | 1405 | 1413 | 1405 | 1116 |
| 309 | 20231130 | 134800 | 1013994846 | 1412 | 1412 | 1412 | 1412 | 4 |
| 310 | 20231130 | 134700 | 1013989198 | 1412 | 1405 | 1412 | 1405 | 35 |
| 311 | 20231130 | 134600 | 1013939988 | 1412 | 1406 | 1412 | 1403 | 5931 |
| 312 | 20231130 | 134500 | 1005613824 | 1412 | 1412 | 1412 | 1412 | 1017 |
| 313 | 20231130 | 134400 | 1004177820 | 1407 | 1407 | 1411 | 1407 | 6267 |
| 314 | 20231130 | 134300 | 995359691 | 1412 | 1410 | 1412 | 1407 | 9660 |
| 315 | 20231130 | 134200 | 981749887 | 1410 | 1412 | 1412 | 1410 | 171 |
| 316 | 20231130 | 134100 | 981508455 | 1412 | 1412 | 1412 | 1412 | 3 |
| 317 | 20231130 | 134000 | 981504219 | 1412 | 1412 | 1412 | 1412 | 0 |
| 318 | 20231130 | 133900 | 981504219 | 1412 | 1412 | 1412 | 1412 | 0 |
| 319 | 20231130 | 133800 | 981504219 | 1412 | 1412 | 1412 | 1412 | 2 |
| 320 | 20231130 | 133700 | 981501395 | 1412 | 1412 | 1412 | 1412 | 2 |
| 321 | 20231130 | 133600 | 981498571 | 1407 | 1407 | 1407 | 1407 | 10 |
| 322 | 20231130 | 133500 | 981484501 | 1406 | 1409 | 1413 | 1406 | 5742 |
| 323 | 20231130 | 133400 | 973406942 | 1410 | 1411 | 1411 | 1410 | 528 |
| 324 | 20231130 | 133300 | 972662339 | 1413 | 1413 | 1413 | 1413 | 400 |
| 325 | 20231130 | 133200 | 972097139 | 1413 | 1412 | 1413 | 1412 | 107 |
| 326 | 20231130 | 133100 | 971945954 | 1410 | 1414 | 1415 | 1410 | 137 |
| 327 | 20231130 | 133000 | 971752575 | 1415 | 1415 | 1415 | 1415 | 0 |
| 328 | 20231130 | 132900 | 971752575 | 1415 | 1413 | 1415 | 1413 | 375 |
| 329 | 20231130 | 132800 | 971222330 | 1413 | 1409 | 1413 | 1409 | 700 |
| 330 | 20231130 | 132700 | 970234510 | 1409 | 1407 | 1409 | 1407 | 300 |
| 331 | 20231130 | 132600 | 969812210 | 1405 | 1413 | 1413 | 1405 | 3630 |
| 332 | 20231130 | 132500 | 964705940 | 1399 | 1413 | 1413 | 1399 | 6870 |
| 333 | 20231130 | 132400 | 955035085 | 1415 | 1416 | 1420 | 1415 | 1706 |
| 334 | 20231130 | 132300 | 952619541 | 1419 | 1419 | 1420 | 1419 | 102 |
| 335 | 20231130 | 132200 | 952474801 | 1420 | 1409 | 1421 | 1409 | 6096 |
| 336 | 20231130 | 132100 | 943838394 | 1408 | 1408 | 1408 | 1408 | 1312 |
| 337 | 20231130 | 132000 | 941991098 | 1413 | 1413 | 1413 | 1413 | 682 |
| 338 | 20231130 | 131900 | 941027432 | 1416 | 1404 | 1416 | 1404 | 8275 |
| 339 | 20231130 | 131800 | 929349077 | 1405 | 1404 | 1405 | 1404 | 379 |
| 340 | 20231130 | 131700 | 928816826 | 1404 | 1405 | 1405 | 1404 | 559 |
| 341 | 20231130 | 131600 | 928031490 | 1406 | 1399 | 1406 | 1399 | 6276 |
| 342 | 20231130 | 131500 | 919217199 | 1399 | 1394 | 1399 | 1394 | 8797 |
| 343 | 20231130 | 131400 | 906925220 | 1394 | 1396 | 1397 | 1394 | 1185 |
| 344 | 20231130 | 131300 | 905269990 | 1397 | 1394 | 1397 | 1394 | 1407 |
| 345 | 20231130 | 131200 | 903304502 | 1394 | 1394 | 1394 | 1394 | 113 |
| 346 | 20231130 | 131100 | 903146980 | 1397 | 1396 | 1397 | 1396 | 601 |
| 347 | 20231130 | 131000 | 902307488 | 1397 | 1397 | 1397 | 1397 | 2500 |
| 348 | 20231130 | 130900 | 898814988 | 1397 | 1397 | 1397 | 1397 | 142 |
| 349 | 20231130 | 130800 | 898616614 | 1397 | 1396 | 1397 | 1396 | 290 |
| 350 | 20231130 | 130700 | 898211490 | 1396 | 1392 | 1396 | 1391 | 4124 |
| 351 | 20231130 | 130600 | 892472646 | 1392 | 1394 | 1394 | 1392 | 3128 |
| 352 | 20231130 | 130500 | 888113288 | 1394 | 1394 | 1394 | 1394 | 78 |
| 353 | 20231130 | 130400 | 888004556 | 1398 | 1394 | 1398 | 1393 | 429 |
| 354 | 20231130 | 130300 | 887405895 | 1393 | 1394 | 1395 | 1393 | 1703 |
| 355 | 20231130 | 130200 | 885032413 | 1395 | 1396 | 1396 | 1395 | 2895 |
| 356 | 20231130 | 130100 | 880993788 | 1399 | 1395 | 1399 | 1395 | 600 |
| 357 | 20231130 | 130000 | 880155229 | 1396 | 1399 | 1399 | 1395 | 2190 |
| 358 | 20231130 | 125900 | 877096295 | 1400 | 1398 | 1403 | 1398 | 820 |
| 359 | 20231130 | 125800 | 875947839 | 1399 | 1397 | 1399 | 1396 | 3000 |
| 360 | 20231130 | 125700 | 871755929 | 1397 | 1399 | 1399 | 1397 | 312 |
| 361 | 20231130 | 125600 | 871319465 | 1400 | 1400 | 1400 | 1400 | 10 |
| 362 | 20231130 | 125500 | 871305465 | 1400 | 1400 | 1400 | 1400 | 32 |
| 363 | 20231130 | 125400 | 871260665 | 1402 | 1402 | 1402 | 1402 | 0 |
| 364 | 20231130 | 125300 | 871260665 | 1402 | 1404 | 1404 | 1402 | 921 |
| 365 | 20231130 | 125200 | 869969235 | 1404 | 1404 | 1404 | 1404 | 3 |
| 366 | 20231130 | 125100 | 869965023 | 1402 | 1402 | 1402 | 1402 | 11 |
| 367 | 20231130 | 125000 | 869949601 | 1402 | 1402 | 1402 | 1402 | 9 |
| 368 | 20231130 | 124900 | 869936983 | 1402 | 1402 | 1402 | 1402 | 0 |
| 369 | 20231130 | 124800 | 869936983 | 1402 | 1402 | 1402 | 1402 | 0 |
| 370 | 20231130 | 124700 | 869936983 | 1402 | 1402 | 1402 | 1402 | 0 |
| 371 | 20231130 | 124600 | 869936983 | 1402 | 1402 | 1402 | 1402 | 0 |
| 372 | 20231130 | 124500 | 869936983 | 1402 | 1402 | 1402 | 1402 | 35 |
| 373 | 20231130 | 124400 | 869887913 | 1402 | 1402 | 1402 | 1402 | 40 |
| 374 | 20231130 | 124300 | 869831833 | 1404 | 1404 | 1404 | 1404 | 20 |
| 375 | 20231130 | 124200 | 869803753 | 1404 | 1402 | 1404 | 1402 | 198 |
| 376 | 20231130 | 124100 | 869525764 | 1400 | 1400 | 1400 | 1400 | 0 |
| 377 | 20231130 | 124000 | 869525764 | 1400 | 1400 | 1400 | 1400 | 0 |
| 378 | 20231130 | 123900 | 869525764 | 1400 | 1400 | 1400 | 1400 | 0 |
| 379 | 20231130 | 123800 | 869525764 | 1400 | 1403 | 1403 | 1397 | 1576 |
| 380 | 20231130 | 123700 | 867322371 | 1403 | 1403 | 1403 | 1401 | 643 |
| 381 | 20231130 | 123600 | 866420908 | 1403 | 1403 | 1403 | 1403 | 300 |
| 382 | 20231130 | 123500 | 866000008 | 1403 | 1403 | 1403 | 1403 | 0 |
| 383 | 20231130 | 123400 | 866000008 | 1403 | 1403 | 1403 | 1403 | 300 |
| 384 | 20231130 | 123300 | 865579108 | 1401 | 1401 | 1401 | 1401 | 0 |
| 385 | 20231130 | 123200 | 865579108 | 1401 | 1401 | 1401 | 1401 | 56 |
| 386 | 20231130 | 123100 | 865500652 | 1400 | 1398 | 1400 | 1398 | 111 |
| 387 | 20231130 | 123000 | 865345470 | 1398 | 1398 | 1398 | 1398 | 202 |
| 388 | 20231130 | 122900 | 865063074 | 1398 | 1398 | 1398 | 1398 | 251 |
| 389 | 20231130 | 122800 | 864712176 | 1403 | 1400 | 1403 | 1398 | 1433 |
| 390 | 20231130 | 122700 | 862706057 | 1400 | 1404 | 1404 | 1400 | 5425 |
| 391 | 20231130 | 122600 | 855103743 | 1404 | 1407 | 1407 | 1404 | 341 |
| 392 | 20231130 | 122500 | 854624619 | 1408 | 1404 | 1408 | 1404 | 100 |
| 393 | 20231130 | 122400 | 854484179 | 1404 | 1404 | 1404 | 1404 | 276 |
| 394 | 20231130 | 122300 | 854096675 | 1404 | 1405 | 1407 | 1404 | 9 |
| 395 | 20231130 | 122200 | 854084034 | 1401 | 1401 | 1401 | 1400 | 2127 |
| 396 | 20231130 | 122100 | 851104112 | 1400 | 1402 | 1402 | 1400 | 463 |
| 397 | 20231130 | 122000 | 850455002 | 1408 | 1402 | 1408 | 1402 | 33 |
| 398 | 20231130 | 121900 | 850408670 | 1400 | 1400 | 1400 | 1400 | 0 |
| 399 | 20231130 | 121800 | 850408670 | 1400 | 1409 | 1410 | 1400 | 610 |
| 400 | 20231130 | 121700 | 849553493 | 1409 | 1407 | 1409 | 1407 | 423 |
| 401 | 20231130 | 121600 | 848957730 | 1407 | 1407 | 1407 | 1407 | 106 |
| 402 | 20231130 | 121500 | 848808588 | 1400 | 1398 | 1400 | 1398 | 2155 |
| 403 | 20231130 | 121400 | 845794353 | 1399 | 1400 | 1400 | 1398 | 473 |
| 404 | 20231130 | 121300 | 845133031 | 1400 | 1401 | 1401 | 1400 | 6426 |
| 405 | 20231130 | 121200 | 836136392 | 1410 | 1410 | 1411 | 1404 | 4692 |
| 406 | 20231130 | 121100 | 829542277 | 1405 | 1419 | 1419 | 1405 | 3521 |
| 407 | 20231130 | 121000 | 824582097 | 1424 | 1425 | 1425 | 1424 | 2528 |
| 408 | 20231130 | 120900 | 820979725 | 1425 | 1418 | 1426 | 1418 | 8224 |
| 409 | 20231130 | 120800 | 809264516 | 1425 | 1415 | 1425 | 1410 | 4758 |
| 410 | 20231130 | 120700 | 802528326 | 1410 | 1406 | 1410 | 1406 | 9800 |
| 411 | 20231130 | 120600 | 788725418 | 1406 | 1408 | 1408 | 1406 | 741 |
| 412 | 20231130 | 120500 | 787683422 | 1408 | 1408 | 1408 | 1408 | 3078 |
| 413 | 20231130 | 120400 | 783349598 | 1408 | 1405 | 1410 | 1405 | 5344 |
| 414 | 20231130 | 120300 | 775839308 | 1405 | 1404 | 1405 | 1404 | 205 |
| 415 | 20231130 | 120200 | 775551313 | 1405 | 1399 | 1405 | 1399 | 3002 |
| 416 | 20231130 | 120100 | 771348509 | 1398 | 1398 | 1398 | 1398 | 701 |
| 417 | 20231130 | 120000 | 770368511 | 1394 | 1391 | 1394 | 1391 | 8070 |
| 418 | 20231130 | 115900 | 759123503 | 1391 | 1391 | 1391 | 1391 | 2997 |
| 419 | 20231130 | 115800 | 754954676 | 1391 | 1391 | 1391 | 1391 | 101 |
| 420 | 20231130 | 115700 | 754814185 | 1391 | 1390 | 1391 | 1390 | 220 |
| 421 | 20231130 | 115600 | 754508185 | 1390 | 1390 | 1390 | 1390 | 0 |
| 422 | 20231130 | 115500 | 754508185 | 1390 | 1390 | 1390 | 1390 | 0 |
| 423 | 20231130 | 115400 | 754508185 | 1390 | 1390 | 1390 | 1390 | 200 |
| 424 | 20231130 | 115300 | 754230185 | 1390 | 1392 | 1393 | 1390 | 704 |
| 425 | 20231130 | 115200 | 753251112 | 1393 | 1391 | 1393 | 1391 | 342 |
| 426 | 20231130 | 115100 | 752774907 | 1391 | 1385 | 1391 | 1384 | 3594 |
| 427 | 20231130 | 115000 | 747786173 | 1384 | 1384 | 1388 | 1384 | 9788 |
| 428 | 20231130 | 114900 | 734216987 | 1385 | 1384 | 1385 | 1384 | 1620 |
| 429 | 20231130 | 114800 | 731973787 | 1384 | 1384 | 1384 | 1384 | 0 |
| 430 | 20231130 | 114700 | 731973787 | 1384 | 1384 | 1384 | 1384 | 20 |
| 431 | 20231130 | 114600 | 731946107 | 1384 | 1384 | 1384 | 1384 | 10 |
| 432 | 20231130 | 114500 | 731932267 | 1384 | 1384 | 1384 | 1384 | 0 |
| 433 | 20231130 | 114400 | 731932267 | 1384 | 1384 | 1384 | 1384 | 50 |
| 434 | 20231130 | 114300 | 731863067 | 1385 | 1385 | 1385 | 1385 | 0 |
| 435 | 20231130 | 114200 | 731863067 | 1385 | 1385 | 1385 | 1385 | 550 |
| 436 | 20231130 | 114100 | 731101317 | 1385 | 1385 | 1385 | 1385 | 8 |
| 437 | 20231130 | 114000 | 731090237 | 1385 | 1382 | 1385 | 1382 | 302 |
| 438 | 20231130 | 113900 | 730671970 | 1381 | 1380 | 1381 | 1380 | 103 |
| 439 | 20231130 | 113800 | 730529730 | 1378 | 1380 | 1380 | 1378 | 558 |
| 440 | 20231130 | 113700 | 729759808 | 1380 | 1379 | 1380 | 1379 | 4237 |
| 441 | 20231130 | 113600 | 723912761 | 1379 | 1378 | 1379 | 1378 | 73 |
| 442 | 20231130 | 113500 | 723812097 | 1378 | 1379 | 1379 | 1376 | 1052 |
| 443 | 20231130 | 113400 | 722363405 | 1379 | 1379 | 1379 | 1379 | 177 |
| 444 | 20231130 | 113300 | 722119322 | 1378 | 1378 | 1379 | 1378 | 314 |
| 445 | 20231130 | 113200 | 721686320 | 1379 | 1379 | 1379 | 1379 | 0 |
| 446 | 20231130 | 113100 | 721686320 | 1379 | 1379 | 1379 | 1379 | 0 |
| 447 | 20231130 | 113000 | 721686320 | 1379 | 1378 | 1379 | 1378 | 504 |
| 448 | 20231130 | 112900 | 720991308 | 1378 | 1378 | 1378 | 1378 | 206 |
| 449 | 20231130 | 112800 | 720707440 | 1380 | 1379 | 1380 | 1379 | 5000 |
| 450 | 20231130 | 112700 | 713807533 | 1378 | 1378 | 1379 | 1378 | 650 |
| 451 | 20231130 | 112600 | 712911701 | 1380 | 1378 | 1380 | 1378 | 500 |
| 452 | 20231130 | 112500 | 712222316 | 1378 | 1373 | 1378 | 1373 | 7 |
| 453 | 20231130 | 112400 | 712212685 | 1375 | 1375 | 1375 | 1375 | 1 |
| 454 | 20231130 | 112300 | 712211310 | 1379 | 1375 | 1379 | 1375 | 1006 |
| 455 | 20231130 | 112200 | 710824302 | 1374 | 1377 | 1379 | 1374 | 1408 |
| 456 | 20231130 | 112100 | 708889400 | 1377 | 1377 | 1377 | 1377 | 675 |
| 457 | 20231130 | 112000 | 707959925 | 1374 | 1370 | 1374 | 1370 | 1983 |
| 458 | 20231130 | 111900 | 705237568 | 1372 | 1371 | 1372 | 1370 | 1086 |
| 459 | 20231130 | 111800 | 703748699 | 1371 | 1372 | 1372 | 1371 | 2176 |
| 460 | 20231130 | 111700 | 700763619 | 1371 | 1371 | 1371 | 1371 | 12 |
| 461 | 20231130 | 111600 | 700747167 | 1372 | 1372 | 1373 | 1371 | 217 |
| 462 | 20231130 | 111500 | 700449444 | 1373 | 1372 | 1373 | 1372 | 123 |
| 463 | 20231130 | 111400 | 700280633 | 1372 | 1372 | 1372 | 1372 | 37 |
| 464 | 20231130 | 111300 | 700229869 | 1374 | 1373 | 1374 | 1373 | 1000 |
| 465 | 20231130 | 111200 | 698855978 | 1374 | 1374 | 1374 | 1374 | 0 |
| 466 | 20231130 | 111100 | 698855978 | 1374 | 1374 | 1374 | 1374 | 120 |
| 467 | 20231130 | 111000 | 698691098 | 1373 | 1370 | 1373 | 1370 | 1239 |
| 468 | 20231130 | 110900 | 696992021 | 1370 | 1370 | 1373 | 1370 | 3446 |
| 469 | 20231130 | 110800 | 692266492 | 1370 | 1373 | 1373 | 1370 | 10003 |
| 470 | 20231130 | 110700 | 678555622 | 1374 | 1377 | 1377 | 1374 | 11961 |
| 471 | 20231130 | 110600 | 662112282 | 1377 | 1378 | 1380 | 1377 | 2971 |
| 472 | 20231130 | 110500 | 658018435 | 1379 | 1379 | 1379 | 1378 | 612 |
| 473 | 20231130 | 110400 | 657174488 | 1381 | 1380 | 1381 | 1380 | 301 |
| 474 | 20231130 | 110300 | 656758993 | 1379 | 1378 | 1379 | 1378 | 356 |
| 475 | 20231130 | 110200 | 656268075 | 1378 | 1378 | 1378 | 1378 | 126 |
| 476 | 20231130 | 110100 | 656094447 | 1378 | 1383 | 1383 | 1378 | 2559 |
| 477 | 20231130 | 110000 | 652557209 | 1383 | 1383 | 1383 | 1383 | 1 |
| 478 | 20231130 | 105900 | 652555826 | 1384 | 1383 | 1384 | 1383 | 1261 |
| 479 | 20231130 | 105800 | 650811638 | 1383 | 1381 | 1383 | 1381 | 895 |
| 480 | 20231130 | 105700 | 649574470 | 1385 | 1385 | 1385 | 1385 | 10 |
| 481 | 20231130 | 105600 | 649560620 | 1380 | 1380 | 1380 | 1380 | 2000 |
| 482 | 20231130 | 105500 | 646800620 | 1380 | 1380 | 1380 | 1380 | 2501 |
| 483 | 20231130 | 105400 | 643349240 | 1385 | 1385 | 1385 | 1385 | 16 |
| 484 | 20231130 | 105300 | 643327080 | 1385 | 1383 | 1388 | 1380 | 4895 |
| 485 | 20231130 | 105200 | 636562869 | 1380 | 1383 | 1383 | 1380 | 4003 |
| 486 | 20231130 | 105100 | 631033433 | 1383 | 1383 | 1383 | 1383 | 1 |
| 487 | 20231130 | 105000 | 631032050 | 1383 | 1383 | 1383 | 1383 | 1 |
| 488 | 20231130 | 104900 | 631030667 | 1383 | 1383 | 1383 | 1383 | 1 |
| 489 | 20231130 | 104800 | 631029284 | 1384 | 1382 | 1384 | 1382 | 327 |
| 490 | 20231130 | 104700 | 630576765 | 1382 | 1382 | 1382 | 1382 | 12 |
| 491 | 20231130 | 104600 | 630560181 | 1383 | 1382 | 1385 | 1381 | 217 |
| 492 | 20231130 | 104500 | 630260113 | 1385 | 1383 | 1385 | 1381 | 8 |
| 493 | 20231130 | 104400 | 630249043 | 1382 | 1381 | 1382 | 1381 | 62 |
| 494 | 20231130 | 104300 | 630163420 | 1384 | 1389 | 1389 | 1384 | 1517 |
| 495 | 20231130 | 104200 | 628062656 | 1391 | 1393 | 1393 | 1388 | 130 |
| 496 | 20231130 | 104100 | 627882044 | 1394 | 1390 | 1394 | 1387 | 2448 |
| 497 | 20231130 | 104000 | 624484737 | 1390 | 1392 | 1392 | 1390 | 4343 |
| 498 | 20231130 | 103900 | 618439483 | 1398 | 1405 | 1410 | 1398 | 2952 |
| 499 | 20231130 | 103800 | 614302839 | 1400 | 1392 | 1400 | 1390 | 6709 |
| 500 | 20231130 | 103700 | 604924932 | 1391 | 1383 | 1391 | 1383 | 23500 |
| 501 | 20231130 | 103600 | 572303622 | 1383 | 1382 | 1383 | 1382 | 228 |
| 502 | 20231130 | 103500 | 571988468 | 1382 | 1382 | 1382 | 1382 | 0 |
| 503 | 20231130 | 103400 | 571988468 | 1382 | 1382 | 1382 | 1382 | 1430 |
| 504 | 20231130 | 103300 | 570012208 | 1382 | 1382 | 1382 | 1382 | 90 |
| 505 | 20231130 | 103200 | 569887828 | 1382 | 1384 | 1385 | 1382 | 967 |
| 506 | 20231130 | 103100 | 568550307 | 1385 | 1377 | 1385 | 1377 | 10260 |
| 507 | 20231130 | 103000 | 554377591 | 1374 | 1374 | 1374 | 1374 | 0 |
| 508 | 20231130 | 102900 | 554377591 | 1374 | 1377 | 1378 | 1374 | 1231 |
| 509 | 20231130 | 102800 | 552685440 | 1372 | 1377 | 1377 | 1372 | 535 |
| 510 | 20231130 | 102700 | 551950102 | 1378 | 1377 | 1378 | 1377 | 60 |
| 511 | 20231130 | 102600 | 551867472 | 1377 | 1376 | 1377 | 1376 | 165 |
| 512 | 20231130 | 102500 | 551640367 | 1376 | 1375 | 1377 | 1375 | 442 |
| 513 | 20231130 | 102400 | 551032268 | 1369 | 1369 | 1369 | 1369 | 0 |
| 514 | 20231130 | 102300 | 551032268 | 1369 | 1369 | 1369 | 1369 | 0 |
| 515 | 20231130 | 102200 | 551032268 | 1369 | 1370 | 1370 | 1369 | 25 |
| 516 | 20231130 | 102100 | 550998039 | 1370 | 1370 | 1370 | 1370 | 1516 |
| 517 | 20231130 | 102000 | 548921119 | 1376 | 1370 | 1376 | 1370 | 151 |
| 518 | 20231130 | 101900 | 548713649 | 1369 | 1376 | 1376 | 1369 | 1474 |
| 519 | 20231130 | 101800 | 546694953 | 1375 | 1375 | 1377 | 1375 | 255 |
| 520 | 20231130 | 101700 | 546344308 | 1378 | 1375 | 1378 | 1375 | 15 |
| 521 | 20231130 | 101600 | 546323653 | 1375 | 1375 | 1375 | 1375 | 1583 |
| 522 | 20231130 | 101500 | 544147028 | 1375 | 1375 | 1375 | 1375 | 20 |
| 523 | 20231130 | 101400 | 544119528 | 1375 | 1375 | 1375 | 1375 | 0 |
| 524 | 20231130 | 101300 | 544119528 | 1375 | 1375 | 1375 | 1375 | 0 |
| 525 | 20231130 | 101200 | 544119528 | 1375 | 1375 | 1375 | 1375 | 3 |
| 526 | 20231130 | 101100 | 544115403 | 1375 | 1377 | 1377 | 1375 | 1021 |
| 527 | 20231130 | 101000 | 542711486 | 1377 | 1379 | 1379 | 1377 | 732 |
| 528 | 20231130 | 100900 | 541702469 | 1381 | 1376 | 1381 | 1376 | 6250 |
| 529 | 20231130 | 100800 | 533082451 | 1376 | 1376 | 1377 | 1376 | 150 |
| 530 | 20231130 | 100700 | 532876002 | 1377 | 1369 | 1377 | 1369 | 11798 |
| 531 | 20231130 | 100600 | 516704031 | 1369 | 1369 | 1369 | 1369 | 1000 |
| 532 | 20231130 | 100500 | 515335031 | 1369 | 1369 | 1369 | 1369 | 223 |
| 533 | 20231130 | 100400 | 515029744 | 1366 | 1366 | 1367 | 1366 | 2406 |
| 534 | 20231130 | 100300 | 511741011 | 1367 | 1368 | 1369 | 1367 | 3503 |
| 535 | 20231130 | 100200 | 506948843 | 1368 | 1367 | 1368 | 1366 | 941 |
| 536 | 20231130 | 100100 | 505661564 | 1368 | 1368 | 1368 | 1368 | 74 |
| 537 | 20231130 | 100000 | 505560332 | 1359 | 1359 | 1359 | 1359 | 1 |
| 538 | 20231130 | 095900 | 505558973 | 1371 | 1371 | 1371 | 1371 | 0 |
| 539 | 20231130 | 095800 | 505558973 | 1371 | 1371 | 1371 | 1371 | 0 |
| 540 | 20231130 | 095700 | 505558973 | 1371 | 1367 | 1371 | 1365 | 3487 |
| 541 | 20231130 | 095600 | 500786460 | 1367 | 1367 | 1367 | 1367 | 1024 |
| 542 | 20231130 | 095500 | 499386652 | 1367 | 1367 | 1372 | 1357 | 7146 |
| 543 | 20231130 | 095400 | 489610021 | 1365 | 1361 | 1365 | 1361 | 3723 |
| 544 | 20231130 | 095300 | 484535378 | 1355 | 1361 | 1361 | 1355 | 3521 |
| 545 | 20231130 | 095200 | 479753415 | 1362 | 1359 | 1362 | 1359 | 554 |
| 546 | 20231130 | 095100 | 478999029 | 1367 | 1367 | 1367 | 1367 | 190 |
| 547 | 20231130 | 095000 | 478739299 | 1354 | 1359 | 1361 | 1354 | 301 |
| 548 | 20231130 | 094900 | 478330220 | 1357 | 1347 | 1381 | 1347 | 18349 |
| 549 | 20231130 | 094800 | 453448585 | 1347 | 1347 | 1347 | 1347 | 0 |
| 550 | 20231130 | 094700 | 453448585 | 1347 | 1341 | 1347 | 1341 | 8337 |
| 551 | 20231130 | 094600 | 442243969 | 1341 | 1339 | 1341 | 1338 | 5735 |
| 552 | 20231130 | 094500 | 434559406 | 1339 | 1339 | 1339 | 1339 | 1183 |
| 553 | 20231130 | 094400 | 432975369 | 1338 | 1337 | 1338 | 1337 | 700 |
| 554 | 20231130 | 094300 | 432039274 | 1337 | 1342 | 1342 | 1337 | 2087 |
| 555 | 20231130 | 094200 | 429245299 | 1343 | 1336 | 1343 | 1336 | 1010 |
| 556 | 20231130 | 094100 | 427894637 | 1336 | 1336 | 1336 | 1336 | 11 |
| 557 | 20231130 | 094000 | 427879941 | 1334 | 1337 | 1337 | 1334 | 3893 |
| 558 | 20231130 | 093900 | 422680243 | 1337 | 1340 | 1342 | 1337 | 5277 |
| 559 | 20231130 | 093800 | 415620099 | 1340 | 1342 | 1343 | 1340 | 277 |
| 560 | 20231130 | 093700 | 415248161 | 1341 | 1341 | 1341 | 1339 | 1010 |
| 561 | 20231130 | 093600 | 413895066 | 1343 | 1343 | 1343 | 1343 | 670 |
| 562 | 20231130 | 093500 | 412995256 | 1338 | 1338 | 1338 | 1338 | 73 |
| 563 | 20231130 | 093400 | 412897582 | 1338 | 1340 | 1345 | 1338 | 38969 |
| 564 | 20231130 | 093300 | 360579600 | 1344 | 1347 | 1347 | 1339 | 3274 |
| 565 | 20231130 | 093200 | 356185553 | 1349 | 1344 | 1349 | 1344 | 45 |
| 566 | 20231130 | 093100 | 356124948 | 1344 | 1345 | 1345 | 1344 | 2000 |
| 567 | 20231130 | 093000 | 353435629 | 1349 | 1349 | 1349 | 1349 | 123 |
| 568 | 20231130 | 092900 | 353269702 | 1351 | 1351 | 1351 | 1351 | 1697 |
| 569 | 20231130 | 092800 | 350977055 | 1350 | 1350 | 1350 | 1350 | 503 |
| 570 | 20231130 | 092700 | 350298005 | 1349 | 1349 | 1351 | 1345 | 460 |
| 571 | 20231130 | 092600 | 349677577 | 1345 | 1343 | 1346 | 1343 | 1087 |
| 572 | 20231130 | 092500 | 348215895 | 1343 | 1347 | 1347 | 1338 | 12941 |
| 573 | 20231130 | 092400 | 330852405 | 1347 | 1351 | 1351 | 1347 | 3728 |
| 574 | 20231130 | 092300 | 325817350 | 1351 | 1350 | 1351 | 1350 | 2222 |
| 575 | 20231130 | 092200 | 322816094 | 1350 | 1350 | 1350 | 1350 | 177 |
| 576 | 20231130 | 092100 | 322577144 | 1351 | 1347 | 1351 | 1345 | 7372 |
| 577 | 20231130 | 092000 | 312645794 | 1351 | 1336 | 1351 | 1336 | 6095 |
| 578 | 20231130 | 091900 | 304469892 | 1332 | 1341 | 1341 | 1329 | 10695 |
| 579 | 20231130 | 091800 | 290209695 | 1338 | 1358 | 1364 | 1338 | 31348 |
| 580 | 20231130 | 091700 | 247861796 | 1359 | 1351 | 1359 | 1347 | 23243 |
| 581 | 20231130 | 091600 | 216461857 | 1350 | 1369 | 1369 | 1350 | 16806 |
| 582 | 20231130 | 091500 | 193660118 | 1370 | 1372 | 1373 | 1370 | 3591 |
| 583 | 20231130 | 091400 | 188734299 | 1373 | 1378 | 1378 | 1373 | 8739 |
| 584 | 20231130 | 091300 | 176703548 | 1377 | 1384 | 1387 | 1377 | 3676 |
| 585 | 20231130 | 091200 | 171633294 | 1381 | 1377 | 1384 | 1377 | 12349 |
| 586 | 20231130 | 091100 | 154588025 | 1377 | 1389 | 1390 | 1377 | 12822 |
| 587 | 20231130 | 091000 | 136806656 | 1389 | 1384 | 1390 | 1384 | 15511 |
| 588 | 20231130 | 090900 | 115289094 | 1384 | 1381 | 1385 | 1380 | 18235 |
| 589 | 20231130 | 090800 | 90064948 | 1382 | 1380 | 1382 | 1375 | 3588 |
| 590 | 20231130 | 090700 | 85116392 | 1371 | 1371 | 1371 | 1371 | 0 |
| 591 | 20231130 | 090600 | 85116392 | 1371 | 1375 | 1375 | 1371 | 14878 |
| 592 | 20231130 | 090500 | 64704403 | 1373 | 1371 | 1373 | 1370 | 4973 |
| 593 | 20231130 | 090400 | 57880222 | 1370 | 1371 | 1371 | 1370 | 41 |
| 594 | 20231130 | 090300 | 57824051 | 1371 | 1355 | 1372 | 1355 | 16005 |
| 595 | 20231130 | 090200 | 35991025 | 1350 | 1350 | 1350 | 1350 | 1026 |
| 596 | 20231130 | 090100 | 34605925 | 1351 | 1363 | 1363 | 1350 | 20918 |
| 597 | 20231130 | 090000 | 6333861 | 1363 | 1363 | 1363 | 1363 | 4647 |