31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 201600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 3 | 20231130 | 201500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 4 | 20231130 | 201400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 5 | 20231130 | 201300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 6 | 20231130 | 201200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 7 | 20231130 | 201100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 8 | 20231130 | 201000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 9 | 20231130 | 200900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 10 | 20231130 | 200800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 11 | 20231130 | 200700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 12 | 20231130 | 200600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 13 | 20231130 | 200500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 14 | 20231130 | 200400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 15 | 20231130 | 200300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 16 | 20231130 | 200200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 17 | 20231130 | 200100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 18 | 20231130 | 200000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 19 | 20231130 | 195900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 20 | 20231130 | 195800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 21 | 20231130 | 195700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 22 | 20231130 | 195600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 23 | 20231130 | 195500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 24 | 20231130 | 195400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 25 | 20231130 | 195300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 26 | 20231130 | 195200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 27 | 20231130 | 195100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 28 | 20231130 | 195000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 29 | 20231130 | 194900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 30 | 20231130 | 194800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 31 | 20231130 | 194700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 32 | 20231130 | 194600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 33 | 20231130 | 194500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 34 | 20231130 | 194400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 35 | 20231130 | 194300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 36 | 20231130 | 194200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 37 | 20231130 | 194100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 38 | 20231130 | 194000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 39 | 20231130 | 193900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 40 | 20231130 | 193800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 41 | 20231130 | 193700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 42 | 20231130 | 193600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 43 | 20231130 | 193500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 44 | 20231130 | 193400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 45 | 20231130 | 193300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 46 | 20231130 | 193200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 47 | 20231130 | 193100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 48 | 20231130 | 193000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 49 | 20231130 | 192900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 50 | 20231130 | 192800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 51 | 20231130 | 192700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 52 | 20231130 | 192600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 53 | 20231130 | 192500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 54 | 20231130 | 192400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 55 | 20231130 | 192300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 56 | 20231130 | 192200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 57 | 20231130 | 192100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 58 | 20231130 | 192000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 59 | 20231130 | 191900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 60 | 20231130 | 191800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 61 | 20231130 | 191700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 62 | 20231130 | 191600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 63 | 20231130 | 191500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 64 | 20231130 | 191400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 65 | 20231130 | 191300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 66 | 20231130 | 191200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 67 | 20231130 | 191100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 68 | 20231130 | 191000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 69 | 20231130 | 190900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 70 | 20231130 | 190800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 71 | 20231130 | 190700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 72 | 20231130 | 190600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 73 | 20231130 | 190500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 74 | 20231130 | 190400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 75 | 20231130 | 190300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 76 | 20231130 | 190200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 77 | 20231130 | 190100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 78 | 20231130 | 190000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 79 | 20231130 | 185900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 80 | 20231130 | 185800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 81 | 20231130 | 185700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 82 | 20231130 | 185600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 83 | 20231130 | 185500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 84 | 20231130 | 185400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 85 | 20231130 | 185300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 86 | 20231130 | 185200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 87 | 20231130 | 185100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 88 | 20231130 | 185000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 89 | 20231130 | 184900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 90 | 20231130 | 184800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 91 | 20231130 | 184700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 92 | 20231130 | 184600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 93 | 20231130 | 184500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 94 | 20231130 | 184400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 95 | 20231130 | 184300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 96 | 20231130 | 184200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 97 | 20231130 | 184100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 98 | 20231130 | 184000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 99 | 20231130 | 183900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 100 | 20231130 | 183800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 101 | 20231130 | 183700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 102 | 20231130 | 183600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 103 | 20231130 | 183500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 104 | 20231130 | 183400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 105 | 20231130 | 183300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 106 | 20231130 | 183200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 107 | 20231130 | 183100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 108 | 20231130 | 183000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 109 | 20231130 | 182900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 110 | 20231130 | 182800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 111 | 20231130 | 182700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 112 | 20231130 | 182600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 113 | 20231130 | 182500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 114 | 20231130 | 182400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 115 | 20231130 | 182300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 116 | 20231130 | 182200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 117 | 20231130 | 182100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 118 | 20231130 | 182000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 119 | 20231130 | 181900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 120 | 20231130 | 181800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 121 | 20231130 | 181700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 122 | 20231130 | 181600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 123 | 20231130 | 181500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 124 | 20231130 | 181400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 125 | 20231130 | 181300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 126 | 20231130 | 181200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 127 | 20231130 | 181100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 128 | 20231130 | 181000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 129 | 20231130 | 180900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 130 | 20231130 | 180800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 131 | 20231130 | 180700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 132 | 20231130 | 180600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 133 | 20231130 | 180500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 134 | 20231130 | 180400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 135 | 20231130 | 180300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 136 | 20231130 | 180200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 137 | 20231130 | 180100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 138 | 20231130 | 180000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 139 | 20231130 | 175900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 140 | 20231130 | 175800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 141 | 20231130 | 175700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 142 | 20231130 | 175600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 143 | 20231130 | 175500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 144 | 20231130 | 175400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 145 | 20231130 | 175300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 146 | 20231130 | 175200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 147 | 20231130 | 175100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 148 | 20231130 | 175000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 149 | 20231130 | 174900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 150 | 20231130 | 174800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 151 | 20231130 | 174700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 152 | 20231130 | 174600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 153 | 20231130 | 174500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 154 | 20231130 | 174400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 155 | 20231130 | 174300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 156 | 20231130 | 174200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 157 | 20231130 | 174100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 158 | 20231130 | 174000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 159 | 20231130 | 173900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 160 | 20231130 | 173800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 161 | 20231130 | 173700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 162 | 20231130 | 173600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 163 | 20231130 | 173500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 164 | 20231130 | 173400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 165 | 20231130 | 173300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 166 | 20231130 | 173200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 167 | 20231130 | 173100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 168 | 20231130 | 173000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 169 | 20231130 | 172900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 170 | 20231130 | 172800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 171 | 20231130 | 172700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 172 | 20231130 | 172600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 173 | 20231130 | 172500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 174 | 20231130 | 172400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 175 | 20231130 | 172300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 176 | 20231130 | 172200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 177 | 20231130 | 172100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 178 | 20231130 | 172000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 179 | 20231130 | 171900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 180 | 20231130 | 171800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 181 | 20231130 | 171700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 182 | 20231130 | 171600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 183 | 20231130 | 171500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 184 | 20231130 | 171400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 185 | 20231130 | 171300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 186 | 20231130 | 171200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 187 | 20231130 | 171100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 188 | 20231130 | 171000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 189 | 20231130 | 170900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 190 | 20231130 | 170800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 191 | 20231130 | 170700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 192 | 20231130 | 170600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 193 | 20231130 | 170500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 194 | 20231130 | 170400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 195 | 20231130 | 170300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 196 | 20231130 | 170200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 197 | 20231130 | 170100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 198 | 20231130 | 170000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 199 | 20231130 | 165900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 200 | 20231130 | 165800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 201 | 20231130 | 165700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 202 | 20231130 | 165600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 203 | 20231130 | 165500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 204 | 20231130 | 165400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 205 | 20231130 | 165300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 206 | 20231130 | 165200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 207 | 20231130 | 165100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 208 | 20231130 | 165000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 209 | 20231130 | 164900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 210 | 20231130 | 164800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 211 | 20231130 | 164700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 212 | 20231130 | 164600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 213 | 20231130 | 164500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 214 | 20231130 | 164400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 215 | 20231130 | 164300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 216 | 20231130 | 164200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 217 | 20231130 | 164100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 218 | 20231130 | 164000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 219 | 20231130 | 163900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 220 | 20231130 | 163800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 221 | 20231130 | 163700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 222 | 20231130 | 163600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 223 | 20231130 | 163500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 224 | 20231130 | 163400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 225 | 20231130 | 163300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 226 | 20231130 | 163200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 227 | 20231130 | 163100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 228 | 20231130 | 163000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 229 | 20231130 | 162900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 230 | 20231130 | 162800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 231 | 20231130 | 162700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 232 | 20231130 | 162600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 233 | 20231130 | 162500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 234 | 20231130 | 162400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 235 | 20231130 | 162300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 236 | 20231130 | 162200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 237 | 20231130 | 162100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 238 | 20231130 | 162000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 239 | 20231130 | 161900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 240 | 20231130 | 161800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 241 | 20231130 | 161700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 242 | 20231130 | 161600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 243 | 20231130 | 161500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 244 | 20231130 | 161400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 245 | 20231130 | 161300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 246 | 20231130 | 161200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 247 | 20231130 | 161100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 248 | 20231130 | 161000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 249 | 20231130 | 160900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 250 | 20231130 | 160800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 251 | 20231130 | 160700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 252 | 20231130 | 160600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 253 | 20231130 | 160500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 254 | 20231130 | 160400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 255 | 20231130 | 160300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 256 | 20231130 | 160200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 257 | 20231130 | 160100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 258 | 20231130 | 160000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 259 | 20231130 | 155900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 260 | 20231130 | 155800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 261 | 20231130 | 155700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 262 | 20231130 | 155600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 263 | 20231130 | 155500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 264 | 20231130 | 155400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 265 | 20231130 | 155300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 266 | 20231130 | 155200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 267 | 20231130 | 155100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 268 | 20231130 | 155000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 269 | 20231130 | 154900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 270 | 20231130 | 154800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 271 | 20231130 | 154700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 272 | 20231130 | 154600 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 273 | 20231130 | 154500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 274 | 20231130 | 154400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 275 | 20231130 | 154300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 276 | 20231130 | 154200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 277 | 20231130 | 154100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 278 | 20231130 | 154000 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 279 | 20231130 | 153900 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 280 | 20231130 | 153800 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 281 | 20231130 | 153700 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 282 | 20231130 | 153600 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 283 | 20231130 | 153500 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 284 | 20231130 | 153400 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 285 | 20231130 | 153300 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 286 | 20231130 | 153200 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 287 | 20231130 | 153100 | 1500048818 | 696 | 696 | 696 | 696 | 0 |
| 288 | 20231130 | 153000 | 1500048818 | 696 | 696 | 696 | 696 | 46204 |
| 289 | 20231130 | 152900 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 290 | 20231130 | 152800 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 291 | 20231130 | 152700 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 292 | 20231130 | 152600 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 293 | 20231130 | 152500 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 294 | 20231130 | 152400 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 295 | 20231130 | 152300 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 296 | 20231130 | 152200 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 297 | 20231130 | 152100 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 298 | 20231130 | 152000 | 1467890834 | 703 | 703 | 703 | 703 | 0 |
| 299 | 20231130 | 151900 | 1467890834 | 703 | 701 | 703 | 700 | 15804 |
| 300 | 20231130 | 151800 | 1456800283 | 701 | 701 | 702 | 700 | 5917 |
| 301 | 20231130 | 151700 | 1452654623 | 701 | 700 | 702 | 700 | 5002 |
| 302 | 20231130 | 151600 | 1449146232 | 700 | 700 | 700 | 699 | 4395 |
| 303 | 20231130 | 151500 | 1446070232 | 700 | 699 | 700 | 699 | 2135 |
| 304 | 20231130 | 151400 | 1444577866 | 699 | 699 | 699 | 699 | 23 |
| 305 | 20231130 | 151300 | 1444561789 | 699 | 699 | 699 | 698 | 5382 |
| 306 | 20231130 | 151200 | 1440800709 | 699 | 698 | 699 | 698 | 1542 |
| 307 | 20231130 | 151100 | 1439723862 | 698 | 698 | 698 | 697 | 2946 |
| 308 | 20231130 | 151000 | 1437669253 | 698 | 697 | 698 | 697 | 6357 |
| 309 | 20231130 | 150900 | 1433238363 | 697 | 698 | 698 | 697 | 1242 |
| 310 | 20231130 | 150800 | 1432371785 | 698 | 698 | 698 | 698 | 15451 |
| 311 | 20231130 | 150700 | 1421586987 | 698 | 698 | 698 | 698 | 1233 |
| 312 | 20231130 | 150600 | 1420726353 | 697 | 697 | 697 | 697 | 0 |
| 313 | 20231130 | 150500 | 1420726353 | 697 | 698 | 698 | 697 | 865 |
| 314 | 20231130 | 150400 | 1420123445 | 699 | 699 | 699 | 698 | 3568 |
| 315 | 20231130 | 150300 | 1417629701 | 699 | 699 | 699 | 697 | 51 |
| 316 | 20231130 | 150200 | 1417594101 | 699 | 698 | 700 | 698 | 2106 |
| 317 | 20231130 | 150100 | 1416122106 | 695 | 697 | 697 | 695 | 391 |
| 318 | 20231130 | 150000 | 1415850348 | 699 | 698 | 699 | 695 | 21 |
| 319 | 20231130 | 145900 | 1415835742 | 699 | 696 | 699 | 695 | 15 |
| 320 | 20231130 | 145800 | 1415825312 | 695 | 698 | 698 | 695 | 31417 |
| 321 | 20231130 | 145700 | 1393986268 | 700 | 700 | 700 | 700 | 3 |
| 322 | 20231130 | 145600 | 1393984168 | 700 | 697 | 700 | 695 | 31645 |
| 323 | 20231130 | 145500 | 1371983350 | 701 | 701 | 701 | 701 | 0 |
| 324 | 20231130 | 145400 | 1371983350 | 701 | 701 | 701 | 699 | 382 |
| 325 | 20231130 | 145300 | 1371715663 | 700 | 700 | 700 | 700 | 9424 |
| 326 | 20231130 | 145200 | 1365118863 | 697 | 700 | 700 | 697 | 7004 |
| 327 | 20231130 | 145100 | 1360236503 | 700 | 700 | 700 | 699 | 756 |
| 328 | 20231130 | 145000 | 1359707314 | 700 | 700 | 700 | 700 | 500 |
| 329 | 20231130 | 144900 | 1359357314 | 702 | 698 | 702 | 697 | 1680 |
| 330 | 20231130 | 144800 | 1358184200 | 698 | 700 | 700 | 698 | 4668 |
| 331 | 20231130 | 144700 | 1354923536 | 700 | 702 | 702 | 700 | 4411 |
| 332 | 20231130 | 144600 | 1351830138 | 702 | 698 | 702 | 698 | 17 |
| 333 | 20231130 | 144500 | 1351818264 | 702 | 702 | 702 | 702 | 3 |
| 334 | 20231130 | 144400 | 1351816158 | 702 | 702 | 702 | 702 | 1 |
| 335 | 20231130 | 144300 | 1351815456 | 702 | 702 | 702 | 698 | 1004 |
| 336 | 20231130 | 144200 | 1351114648 | 702 | 702 | 702 | 702 | 0 |
| 337 | 20231130 | 144100 | 1351114648 | 702 | 700 | 702 | 700 | 2000 |
| 338 | 20231130 | 144000 | 1349714326 | 697 | 700 | 700 | 697 | 3301 |
| 339 | 20231130 | 143900 | 1347411796 | 700 | 700 | 700 | 700 | 2 |
| 340 | 20231130 | 143800 | 1347410396 | 697 | 701 | 701 | 697 | 201 |
| 341 | 20231130 | 143700 | 1347270295 | 697 | 698 | 698 | 697 | 2250 |
| 342 | 20231130 | 143600 | 1345700545 | 697 | 701 | 701 | 697 | 5452 |
| 343 | 20231130 | 143500 | 1341898079 | 698 | 701 | 701 | 698 | 2013 |
| 344 | 20231130 | 143400 | 1340492996 | 701 | 701 | 701 | 701 | 7 |
| 345 | 20231130 | 143300 | 1340488089 | 701 | 701 | 701 | 699 | 4024 |
| 346 | 20231130 | 143200 | 1337670888 | 702 | 702 | 702 | 701 | 40 |
| 347 | 20231130 | 143100 | 1337642818 | 702 | 703 | 703 | 702 | 389 |
| 348 | 20231130 | 143000 | 1337369570 | 703 | 703 | 703 | 699 | 4672 |
| 349 | 20231130 | 142900 | 1334102302 | 703 | 703 | 703 | 700 | 355 |
| 350 | 20231130 | 142800 | 1333852881 | 703 | 703 | 703 | 703 | 8 |
| 351 | 20231130 | 142700 | 1333847257 | 703 | 703 | 703 | 699 | 4 |
| 352 | 20231130 | 142600 | 1333844449 | 703 | 700 | 703 | 700 | 18 |
| 353 | 20231130 | 142500 | 1333831846 | 700 | 700 | 700 | 700 | 15 |
| 354 | 20231130 | 142400 | 1333821346 | 700 | 700 | 700 | 700 | 720 |
| 355 | 20231130 | 142300 | 1333317346 | 702 | 702 | 702 | 702 | 106 |
| 356 | 20231130 | 142200 | 1333242934 | 702 | 702 | 702 | 702 | 3571 |
| 357 | 20231130 | 142100 | 1330736092 | 702 | 700 | 702 | 700 | 1318 |
| 358 | 20231130 | 142000 | 1329813484 | 700 | 702 | 702 | 700 | 1187 |
| 359 | 20231130 | 141900 | 1328982582 | 701 | 701 | 701 | 701 | 3229 |
| 360 | 20231130 | 141800 | 1326719053 | 701 | 702 | 702 | 701 | 1913 |
| 361 | 20231130 | 141700 | 1325378036 | 702 | 700 | 702 | 700 | 1350 |
| 362 | 20231130 | 141600 | 1324433032 | 700 | 700 | 700 | 700 | 95 |
| 363 | 20231130 | 141500 | 1324366532 | 700 | 702 | 702 | 700 | 3166 |
| 364 | 20231130 | 141400 | 1322150010 | 702 | 700 | 702 | 700 | 906 |
| 365 | 20231130 | 141300 | 1321515605 | 700 | 700 | 700 | 700 | 7143 |
| 366 | 20231130 | 141200 | 1316515505 | 700 | 699 | 700 | 699 | 205 |
| 367 | 20231130 | 141100 | 1316372195 | 699 | 700 | 700 | 697 | 248 |
| 368 | 20231130 | 141000 | 1316198716 | 700 | 700 | 700 | 700 | 0 |
| 369 | 20231130 | 140900 | 1316198716 | 700 | 700 | 700 | 696 | 1169 |
| 370 | 20231130 | 140800 | 1315382719 | 700 | 700 | 700 | 700 | 2 |
| 371 | 20231130 | 140700 | 1315381319 | 696 | 698 | 700 | 696 | 14926 |
| 372 | 20231130 | 140600 | 1304968837 | 697 | 698 | 698 | 697 | 105 |
| 373 | 20231130 | 140500 | 1304895651 | 699 | 699 | 699 | 699 | 11 |
| 374 | 20231130 | 140400 | 1304887962 | 699 | 699 | 699 | 699 | 1729 |
| 375 | 20231130 | 140300 | 1303679391 | 699 | 699 | 699 | 699 | 0 |
| 376 | 20231130 | 140200 | 1303679391 | 699 | 699 | 699 | 699 | 166 |
| 377 | 20231130 | 140100 | 1303563357 | 699 | 699 | 699 | 699 | 250 |
| 378 | 20231130 | 140000 | 1303388607 | 698 | 698 | 698 | 698 | 200 |
| 379 | 20231130 | 135900 | 1303249007 | 699 | 699 | 699 | 699 | 0 |
| 380 | 20231130 | 135800 | 1303249007 | 699 | 698 | 699 | 696 | 6700 |
| 381 | 20231130 | 135700 | 1298581697 | 698 | 698 | 698 | 698 | 21 |
| 382 | 20231130 | 135600 | 1298567039 | 698 | 696 | 698 | 696 | 1841 |
| 383 | 20231130 | 135500 | 1297283137 | 695 | 695 | 695 | 694 | 9710 |
| 384 | 20231130 | 135400 | 1290534688 | 695 | 696 | 696 | 695 | 220 |
| 385 | 20231130 | 135300 | 1290381768 | 696 | 695 | 696 | 695 | 1495 |
| 386 | 20231130 | 135200 | 1289342696 | 695 | 695 | 695 | 695 | 0 |
| 387 | 20231130 | 135100 | 1289342696 | 695 | 698 | 698 | 695 | 3014 |
| 388 | 20231130 | 135000 | 1287247416 | 696 | 698 | 698 | 696 | 1015 |
| 389 | 20231130 | 134900 | 1286540961 | 698 | 699 | 699 | 698 | 550 |
| 390 | 20231130 | 134800 | 1286156611 | 699 | 698 | 699 | 698 | 203 |
| 391 | 20231130 | 134700 | 1286014716 | 697 | 696 | 697 | 695 | 601 |
| 392 | 20231130 | 134600 | 1285596718 | 695 | 696 | 699 | 695 | 2157 |
| 393 | 20231130 | 134500 | 1284095265 | 695 | 697 | 697 | 695 | 12050 |
| 394 | 20231130 | 134400 | 1275720513 | 695 | 697 | 697 | 695 | 3000 |
| 395 | 20231130 | 134300 | 1273632334 | 697 | 698 | 698 | 697 | 544 |
| 396 | 20231130 | 134200 | 1273253050 | 699 | 699 | 699 | 699 | 55 |
| 397 | 20231130 | 134100 | 1273214605 | 699 | 699 | 699 | 698 | 15 |
| 398 | 20231130 | 134000 | 1273204121 | 699 | 696 | 699 | 695 | 5670 |
| 399 | 20231130 | 133900 | 1269263013 | 696 | 695 | 696 | 695 | 6236 |
| 400 | 20231130 | 133800 | 1264922758 | 695 | 699 | 699 | 695 | 4229 |
| 401 | 20231130 | 133700 | 1261979437 | 699 | 699 | 699 | 699 | 23 |
| 402 | 20231130 | 133600 | 1261963360 | 700 | 698 | 700 | 698 | 677 |
| 403 | 20231130 | 133500 | 1261490237 | 698 | 695 | 698 | 695 | 32 |
| 404 | 20231130 | 133400 | 1261467994 | 695 | 695 | 695 | 695 | 128 |
| 405 | 20231130 | 133300 | 1261379034 | 695 | 695 | 695 | 695 | 0 |
| 406 | 20231130 | 133200 | 1261379034 | 695 | 698 | 698 | 695 | 9570 |
| 407 | 20231130 | 133100 | 1254721336 | 698 | 699 | 699 | 698 | 8 |
| 408 | 20231130 | 133000 | 1254715746 | 699 | 698 | 699 | 696 | 14619 |
| 409 | 20231130 | 132900 | 1244525936 | 698 | 698 | 698 | 698 | 1600 |
| 410 | 20231130 | 132800 | 1243409136 | 700 | 700 | 700 | 700 | 12 |
| 411 | 20231130 | 132700 | 1243400736 | 700 | 700 | 700 | 700 | 0 |
| 412 | 20231130 | 132600 | 1243400736 | 700 | 700 | 700 | 700 | 1 |
| 413 | 20231130 | 132500 | 1243400036 | 698 | 700 | 700 | 698 | 1935 |
| 414 | 20231130 | 132400 | 1242049404 | 698 | 698 | 698 | 698 | 2053 |
| 415 | 20231130 | 132300 | 1240616410 | 698 | 700 | 700 | 698 | 30 |
| 416 | 20231130 | 132200 | 1240595468 | 697 | 701 | 701 | 697 | 4381 |
| 417 | 20231130 | 132100 | 1237541707 | 697 | 701 | 701 | 697 | 593 |
| 418 | 20231130 | 132000 | 1237127859 | 701 | 701 | 701 | 701 | 0 |
| 419 | 20231130 | 131900 | 1237127859 | 701 | 701 | 701 | 701 | 31 |
| 420 | 20231130 | 131800 | 1237106128 | 697 | 697 | 697 | 697 | 0 |
| 421 | 20231130 | 131700 | 1237106128 | 697 | 697 | 697 | 697 | 1100 |
| 422 | 20231130 | 131600 | 1236339428 | 697 | 697 | 697 | 697 | 1050 |
| 423 | 20231130 | 131500 | 1235607578 | 701 | 701 | 701 | 701 | 722 |
| 424 | 20231130 | 131400 | 1235101456 | 701 | 700 | 701 | 697 | 1559 |
| 425 | 20231130 | 131300 | 1234013289 | 701 | 702 | 702 | 701 | 1579 |
| 426 | 20231130 | 131200 | 1232906409 | 701 | 701 | 701 | 701 | 523 |
| 427 | 20231130 | 131100 | 1232539786 | 701 | 700 | 701 | 700 | 4740 |
| 428 | 20231130 | 131000 | 1229217786 | 700 | 700 | 701 | 700 | 5010 |
| 429 | 20231130 | 130900 | 1225710783 | 701 | 701 | 701 | 701 | 366 |
| 430 | 20231130 | 130800 | 1225454217 | 701 | 701 | 701 | 701 | 0 |
| 431 | 20231130 | 130700 | 1225454217 | 701 | 702 | 702 | 701 | 2 |
| 432 | 20231130 | 130600 | 1225452814 | 695 | 695 | 696 | 695 | 4767 |
| 433 | 20231130 | 130500 | 1222139747 | 695 | 696 | 697 | 695 | 1423 |
| 434 | 20231130 | 130400 | 1221150095 | 697 | 698 | 698 | 697 | 4726 |
| 435 | 20231130 | 130300 | 1217854347 | 698 | 703 | 703 | 698 | 4529 |
| 436 | 20231130 | 130200 | 1214688348 | 703 | 700 | 703 | 698 | 5002 |
| 437 | 20231130 | 130100 | 1211194146 | 703 | 705 | 705 | 695 | 10847 |
| 438 | 20231130 | 130000 | 1203624112 | 705 | 703 | 705 | 703 | 474 |
| 439 | 20231130 | 125900 | 1203289982 | 703 | 703 | 703 | 701 | 3660 |
| 440 | 20231130 | 125800 | 1200720846 | 703 | 702 | 703 | 700 | 10606 |
| 441 | 20231130 | 125700 | 1193292946 | 702 | 702 | 703 | 702 | 2605 |
| 442 | 20231130 | 125600 | 1191464235 | 702 | 702 | 702 | 702 | 15 |
| 443 | 20231130 | 125500 | 1191453705 | 703 | 702 | 703 | 702 | 909 |
| 444 | 20231130 | 125400 | 1190814679 | 703 | 702 | 703 | 702 | 353 |
| 445 | 20231130 | 125300 | 1190566843 | 702 | 702 | 702 | 702 | 0 |
| 446 | 20231130 | 125200 | 1190566843 | 702 | 703 | 703 | 702 | 4914 |
| 447 | 20231130 | 125100 | 1187113471 | 703 | 703 | 703 | 703 | 5638 |
| 448 | 20231130 | 125000 | 1183149957 | 702 | 702 | 702 | 702 | 0 |
| 449 | 20231130 | 124900 | 1183149957 | 702 | 703 | 703 | 702 | 1330 |
| 450 | 20231130 | 124800 | 1182215851 | 703 | 703 | 703 | 703 | 404 |
| 451 | 20231130 | 124700 | 1181931839 | 703 | 701 | 703 | 701 | 182 |
| 452 | 20231130 | 124600 | 1181804255 | 703 | 703 | 703 | 703 | 0 |
| 453 | 20231130 | 124500 | 1181804255 | 703 | 702 | 703 | 701 | 1099 |
| 454 | 20231130 | 124400 | 1181032467 | 701 | 701 | 701 | 701 | 102 |
| 455 | 20231130 | 124300 | 1180960965 | 702 | 701 | 702 | 701 | 502 |
| 456 | 20231130 | 124200 | 1180609061 | 700 | 703 | 703 | 700 | 5213 |
| 457 | 20231130 | 124100 | 1176952078 | 704 | 705 | 705 | 704 | 62 |
| 458 | 20231130 | 124000 | 1176908398 | 705 | 705 | 705 | 705 | 20 |
| 459 | 20231130 | 123900 | 1176894298 | 705 | 705 | 705 | 705 | 12 |
| 460 | 20231130 | 123800 | 1176885838 | 702 | 702 | 702 | 702 | 20 |
| 461 | 20231130 | 123700 | 1176871798 | 702 | 705 | 705 | 702 | 121 |
| 462 | 20231130 | 123600 | 1176786496 | 705 | 706 | 706 | 705 | 861 |
| 463 | 20231130 | 123500 | 1176178637 | 706 | 706 | 706 | 706 | 1051 |
| 464 | 20231130 | 123400 | 1175436631 | 706 | 706 | 707 | 706 | 1050 |
| 465 | 20231130 | 123300 | 1174694580 | 706 | 706 | 706 | 706 | 2375 |
| 466 | 20231130 | 123200 | 1173017830 | 703 | 701 | 703 | 701 | 1152 |
| 467 | 20231130 | 123100 | 1172209976 | 703 | 703 | 703 | 703 | 100 |
| 468 | 20231130 | 123000 | 1172139676 | 706 | 706 | 706 | 700 | 4097 |
| 469 | 20231130 | 122900 | 1169266797 | 706 | 706 | 706 | 706 | 100 |
| 470 | 20231130 | 122800 | 1169196197 | 706 | 706 | 706 | 706 | 374 |
| 471 | 20231130 | 122700 | 1168932153 | 706 | 707 | 707 | 706 | 598 |
| 472 | 20231130 | 122600 | 1168509467 | 709 | 709 | 710 | 707 | 4289 |
| 473 | 20231130 | 122500 | 1165468683 | 709 | 709 | 709 | 709 | 6623 |
| 474 | 20231130 | 122400 | 1160772976 | 709 | 708 | 709 | 708 | 1352 |
| 475 | 20231130 | 122300 | 1159815589 | 708 | 707 | 708 | 706 | 2833 |
| 476 | 20231130 | 122200 | 1157810967 | 707 | 705 | 707 | 705 | 14050 |
| 477 | 20231130 | 122100 | 1147891995 | 705 | 703 | 705 | 703 | 7218 |
| 478 | 20231130 | 122000 | 1142813640 | 702 | 702 | 702 | 702 | 406 |
| 479 | 20231130 | 121900 | 1142528628 | 702 | 701 | 702 | 701 | 520 |
| 480 | 20231130 | 121800 | 1142163608 | 701 | 700 | 701 | 700 | 302 |
| 481 | 20231130 | 121700 | 1141952108 | 700 | 700 | 700 | 700 | 2813 |
| 482 | 20231130 | 121600 | 1139983008 | 700 | 700 | 700 | 700 | 610 |
| 483 | 20231130 | 121500 | 1139556008 | 700 | 701 | 701 | 700 | 1000 |
| 484 | 20231130 | 121400 | 1138855674 | 702 | 702 | 702 | 702 | 339 |
| 485 | 20231130 | 121300 | 1138617696 | 702 | 702 | 702 | 702 | 549 |
| 486 | 20231130 | 121200 | 1138232298 | 702 | 701 | 702 | 701 | 20000 |
| 487 | 20231130 | 121100 | 1124194416 | 700 | 700 | 700 | 700 | 10120 |
| 488 | 20231130 | 121000 | 1117110416 | 700 | 700 | 700 | 700 | 0 |
| 489 | 20231130 | 120900 | 1117110416 | 700 | 700 | 700 | 700 | 0 |
| 490 | 20231130 | 120800 | 1117110416 | 700 | 698 | 700 | 698 | 2238 |
| 491 | 20231130 | 120700 | 1115544378 | 698 | 698 | 698 | 698 | 2081 |
| 492 | 20231130 | 120600 | 1114091840 | 696 | 696 | 696 | 696 | 20 |
| 493 | 20231130 | 120500 | 1114077920 | 696 | 696 | 696 | 696 | 135 |
| 494 | 20231130 | 120400 | 1113983960 | 696 | 696 | 696 | 696 | 51 |
| 495 | 20231130 | 120300 | 1113948464 | 696 | 696 | 696 | 696 | 500 |
| 496 | 20231130 | 120200 | 1113600464 | 695 | 695 | 695 | 695 | 1 |
| 497 | 20231130 | 120100 | 1113599769 | 695 | 695 | 695 | 695 | 683 |
| 498 | 20231130 | 120000 | 1113125084 | 693 | 693 | 693 | 692 | 2007 |
| 499 | 20231130 | 115900 | 1111735333 | 693 | 695 | 695 | 693 | 1003 |
| 500 | 20231130 | 115800 | 1111039080 | 699 | 698 | 699 | 698 | 20 |
| 501 | 20231130 | 115700 | 1111025106 | 699 | 699 | 699 | 699 | 0 |
| 502 | 20231130 | 115600 | 1111025106 | 699 | 699 | 699 | 699 | 1003 |
| 503 | 20231130 | 115500 | 1110324009 | 699 | 699 | 699 | 699 | 0 |
| 504 | 20231130 | 115400 | 1110324009 | 699 | 699 | 699 | 699 | 1 |
| 505 | 20231130 | 115300 | 1110323310 | 693 | 695 | 695 | 693 | 7000 |
| 506 | 20231130 | 115200 | 1105469427 | 699 | 699 | 699 | 699 | 5 |
| 507 | 20231130 | 115100 | 1105465932 | 695 | 696 | 696 | 695 | 45249 |
| 508 | 20231130 | 115000 | 1073982218 | 695 | 697 | 697 | 695 | 7078 |
| 509 | 20231130 | 114900 | 1069060071 | 696 | 696 | 696 | 696 | 0 |
| 510 | 20231130 | 114800 | 1069060071 | 696 | 699 | 699 | 696 | 980 |
| 511 | 20231130 | 114700 | 1068377420 | 699 | 699 | 699 | 699 | 2 |
| 512 | 20231130 | 114600 | 1068376022 | 699 | 699 | 700 | 699 | 530 |
| 513 | 20231130 | 114500 | 1068005055 | 699 | 699 | 699 | 699 | 1556 |
| 514 | 20231130 | 114400 | 1066917411 | 699 | 699 | 699 | 699 | 10 |
| 515 | 20231130 | 114300 | 1066910421 | 700 | 700 | 700 | 700 | 1 |
| 516 | 20231130 | 114200 | 1066909721 | 700 | 697 | 700 | 697 | 1014 |
| 517 | 20231130 | 114100 | 1066199940 | 696 | 696 | 696 | 696 | 3050 |
| 518 | 20231130 | 114000 | 1064077140 | 696 | 696 | 696 | 696 | 1 |
| 519 | 20231130 | 113900 | 1064076444 | 696 | 695 | 696 | 694 | 5283 |
| 520 | 20231130 | 113800 | 1060404822 | 696 | 696 | 696 | 696 | 37 |
| 521 | 20231130 | 113700 | 1060379070 | 696 | 696 | 696 | 696 | 1 |
| 522 | 20231130 | 113600 | 1060378374 | 696 | 693 | 697 | 693 | 1075 |
| 523 | 20231130 | 113500 | 1059630167 | 697 | 693 | 697 | 693 | 6174 |
| 524 | 20231130 | 113400 | 1055327717 | 693 | 694 | 694 | 693 | 572 |
| 525 | 20231130 | 113300 | 1054931310 | 693 | 694 | 694 | 693 | 2275 |
| 526 | 20231130 | 113200 | 1053354260 | 694 | 696 | 696 | 694 | 896 |
| 527 | 20231130 | 113100 | 1052731338 | 697 | 695 | 697 | 695 | 787 |
| 528 | 20231130 | 113000 | 1052182805 | 695 | 696 | 696 | 695 | 147 |
| 529 | 20231130 | 112900 | 1052080499 | 697 | 693 | 697 | 693 | 159 |
| 530 | 20231130 | 112800 | 1051970308 | 693 | 693 | 693 | 693 | 0 |
| 531 | 20231130 | 112700 | 1051970308 | 693 | 692 | 693 | 692 | 6285 |
| 532 | 20231130 | 112600 | 1047615723 | 692 | 693 | 693 | 692 | 4977 |
| 533 | 20231130 | 112500 | 1044168120 | 693 | 694 | 694 | 693 | 2503 |
| 534 | 20231130 | 112400 | 1042432491 | 695 | 696 | 696 | 695 | 67 |
| 535 | 20231130 | 112300 | 1042385909 | 696 | 697 | 697 | 696 | 1122 |
| 536 | 20231130 | 112200 | 1041604877 | 697 | 697 | 697 | 697 | 10 |
| 537 | 20231130 | 112100 | 1041597907 | 695 | 696 | 696 | 694 | 3878 |
| 538 | 20231130 | 112000 | 1038901612 | 696 | 695 | 697 | 695 | 5976 |
| 539 | 20231130 | 111900 | 1034744645 | 697 | 696 | 697 | 695 | 3560 |
| 540 | 20231130 | 111800 | 1032270137 | 696 | 697 | 697 | 696 | 583 |
| 541 | 20231130 | 111700 | 1031863804 | 697 | 696 | 697 | 695 | 5943 |
| 542 | 20231130 | 111600 | 1027731203 | 697 | 697 | 697 | 697 | 62 |
| 543 | 20231130 | 111500 | 1027687989 | 697 | 696 | 697 | 695 | 9870 |
| 544 | 20231130 | 111400 | 1020828265 | 697 | 695 | 699 | 695 | 3017 |
| 545 | 20231130 | 111300 | 1018727196 | 697 | 695 | 697 | 695 | 7061 |
| 546 | 20231130 | 111200 | 1013819679 | 697 | 697 | 697 | 695 | 195 |
| 547 | 20231130 | 111100 | 1013683776 | 697 | 697 | 697 | 695 | 8101 |
| 548 | 20231130 | 111000 | 1008037579 | 697 | 697 | 697 | 697 | 475 |
| 549 | 20231130 | 110900 | 1007706504 | 697 | 696 | 697 | 695 | 3874 |
| 550 | 20231130 | 110800 | 1005013560 | 697 | 697 | 698 | 697 | 5351 |
| 551 | 20231130 | 110700 | 1001279605 | 698 | 698 | 699 | 696 | 2535 |
| 552 | 20231130 | 110600 | 999511213 | 698 | 697 | 698 | 697 | 57 |
| 553 | 20231130 | 110500 | 999471428 | 697 | 697 | 698 | 697 | 4354 |
| 554 | 20231130 | 110400 | 996436689 | 698 | 698 | 699 | 696 | 47 |
| 555 | 20231130 | 110300 | 996403901 | 697 | 699 | 699 | 697 | 32 |
| 556 | 20231130 | 110200 | 996381563 | 700 | 699 | 700 | 695 | 4478 |
| 557 | 20231130 | 110100 | 993262854 | 699 | 704 | 704 | 699 | 1760 |
| 558 | 20231130 | 110000 | 992030940 | 704 | 704 | 704 | 704 | 5366 |
| 559 | 20231130 | 105900 | 988253276 | 704 | 706 | 706 | 704 | 109 |
| 560 | 20231130 | 105800 | 988176361 | 706 | 705 | 706 | 705 | 605 |
| 561 | 20231130 | 105700 | 987749715 | 705 | 700 | 705 | 700 | 10847 |
| 562 | 20231130 | 105600 | 980128360 | 700 | 704 | 704 | 700 | 1547 |
| 563 | 20231130 | 105500 | 979045187 | 704 | 702 | 704 | 702 | 10524 |
| 564 | 20231130 | 105400 | 971656629 | 705 | 704 | 705 | 704 | 764 |
| 565 | 20231130 | 105300 | 971118509 | 704 | 700 | 705 | 700 | 8010 |
| 566 | 20231130 | 105200 | 965491519 | 700 | 702 | 702 | 699 | 2801 |
| 567 | 20231130 | 105100 | 963526708 | 702 | 701 | 702 | 700 | 2287 |
| 568 | 20231130 | 105000 | 961925450 | 701 | 700 | 701 | 699 | 4602 |
| 569 | 20231130 | 104900 | 958705137 | 700 | 699 | 700 | 699 | 9034 |
| 570 | 20231130 | 104800 | 952383032 | 699 | 699 | 699 | 698 | 2106 |
| 571 | 20231130 | 104700 | 950911716 | 698 | 697 | 698 | 697 | 2225 |
| 572 | 20231130 | 104600 | 949359875 | 697 | 696 | 697 | 695 | 1715 |
| 573 | 20231130 | 104500 | 948166097 | 696 | 696 | 696 | 695 | 276 |
| 574 | 20231130 | 104400 | 947974002 | 697 | 695 | 698 | 695 | 3524 |
| 575 | 20231130 | 104300 | 945523703 | 695 | 695 | 696 | 695 | 248 |
| 576 | 20231130 | 104200 | 945351265 | 694 | 692 | 694 | 692 | 4190 |
| 577 | 20231130 | 104100 | 942447173 | 693 | 692 | 693 | 692 | 1194 |
| 578 | 20231130 | 104000 | 941620568 | 692 | 692 | 692 | 692 | 46 |
| 579 | 20231130 | 103900 | 941588736 | 693 | 693 | 693 | 692 | 389 |
| 580 | 20231130 | 103800 | 941319531 | 694 | 693 | 694 | 693 | 4357 |
| 581 | 20231130 | 103700 | 938296429 | 693 | 693 | 693 | 690 | 2254 |
| 582 | 20231130 | 103600 | 936740106 | 693 | 692 | 693 | 690 | 3864 |
| 583 | 20231130 | 103500 | 934066928 | 693 | 693 | 693 | 690 | 9989 |
| 584 | 20231130 | 103400 | 927172131 | 693 | 693 | 693 | 692 | 334 |
| 585 | 20231130 | 103300 | 926940670 | 693 | 693 | 693 | 692 | 375 |
| 586 | 20231130 | 103200 | 926680814 | 692 | 692 | 693 | 690 | 632 |
| 587 | 20231130 | 103100 | 926243998 | 694 | 693 | 694 | 693 | 271 |
| 588 | 20231130 | 103000 | 926056175 | 689 | 693 | 693 | 689 | 2598 |
| 589 | 20231130 | 102900 | 924259865 | 694 | 694 | 694 | 693 | 192 |
| 590 | 20231130 | 102800 | 924126658 | 694 | 693 | 694 | 693 | 3377 |
| 591 | 20231130 | 102700 | 921786336 | 693 | 690 | 693 | 689 | 25284 |
| 592 | 20231130 | 102600 | 904314737 | 690 | 689 | 690 | 688 | 6461 |
| 593 | 20231130 | 102500 | 899861944 | 690 | 689 | 690 | 689 | 647 |
| 594 | 20231130 | 102400 | 899415517 | 689 | 689 | 690 | 689 | 936 |
| 595 | 20231130 | 102300 | 898769761 | 689 | 687 | 689 | 687 | 12139 |
| 596 | 20231130 | 102200 | 890424327 | 689 | 687 | 689 | 687 | 4801 |
| 597 | 20231130 | 102100 | 887125938 | 689 | 687 | 689 | 687 | 996 |
| 598 | 20231130 | 102000 | 886439794 | 687 | 689 | 690 | 687 | 2741 |
| 599 | 20231130 | 101900 | 884553974 | 692 | 687 | 693 | 687 | 460 |
| 600 | 20231130 | 101800 | 884236330 | 690 | 687 | 690 | 687 | 10655 |
| 601 | 20231130 | 101700 | 876910264 | 687 | 687 | 688 | 687 | 4840 |
| 602 | 20231130 | 101600 | 873581886 | 688 | 687 | 688 | 687 | 4643 |
| 603 | 20231130 | 101500 | 870390956 | 688 | 689 | 689 | 688 | 235 |
| 604 | 20231130 | 101400 | 870229171 | 687 | 688 | 689 | 687 | 11666 |
| 605 | 20231130 | 101300 | 862210090 | 689 | 691 | 692 | 689 | 14088 |
| 606 | 20231130 | 101200 | 852491723 | 691 | 691 | 691 | 691 | 4632 |
| 607 | 20231130 | 101100 | 849291011 | 693 | 691 | 693 | 691 | 458 |
| 608 | 20231130 | 101000 | 848974389 | 693 | 691 | 693 | 690 | 1252 |
| 609 | 20231130 | 100900 | 848110146 | 690 | 691 | 691 | 690 | 1614 |
| 610 | 20231130 | 100800 | 846996172 | 690 | 694 | 695 | 689 | 100523 |
| 611 | 20231130 | 100700 | 777576274 | 694 | 696 | 696 | 694 | 727 |
| 612 | 20231130 | 100600 | 777070292 | 696 | 695 | 696 | 692 | 42210 |
| 613 | 20231130 | 100500 | 747831740 | 696 | 697 | 697 | 695 | 247 |
| 614 | 20231130 | 100400 | 747659843 | 697 | 695 | 697 | 694 | 2116 |
| 615 | 20231130 | 100300 | 746190450 | 695 | 695 | 695 | 695 | 1438 |
| 616 | 20231130 | 100200 | 745191040 | 698 | 695 | 698 | 695 | 726 |
| 617 | 20231130 | 100100 | 744684340 | 694 | 695 | 695 | 694 | 1350 |
| 618 | 20231130 | 100000 | 743747372 | 694 | 699 | 699 | 694 | 1015 |
| 619 | 20231130 | 095900 | 743042912 | 694 | 694 | 694 | 693 | 24875 |
| 620 | 20231130 | 095800 | 725779827 | 694 | 694 | 694 | 693 | 1339 |
| 621 | 20231130 | 095700 | 724851279 | 694 | 694 | 694 | 693 | 11559 |
| 622 | 20231130 | 095600 | 716829383 | 694 | 699 | 699 | 694 | 13415 |
| 623 | 20231130 | 095500 | 707506480 | 699 | 700 | 700 | 696 | 306 |
| 624 | 20231130 | 095400 | 707293291 | 700 | 697 | 700 | 696 | 882 |
| 625 | 20231130 | 095300 | 706678130 | 697 | 700 | 700 | 697 | 1700 |
| 626 | 20231130 | 095200 | 705492604 | 698 | 698 | 698 | 697 | 2777 |
| 627 | 20231130 | 095100 | 703556215 | 699 | 699 | 699 | 697 | 1190 |
| 628 | 20231130 | 095000 | 702724437 | 699 | 699 | 699 | 696 | 3371 |
| 629 | 20231130 | 094900 | 700369315 | 699 | 695 | 699 | 693 | 23852 |
| 630 | 20231130 | 094800 | 683751944 | 695 | 695 | 695 | 693 | 30977 |
| 631 | 20231130 | 094700 | 662249203 | 695 | 695 | 695 | 691 | 4036 |
| 632 | 20231130 | 094600 | 659448747 | 691 | 693 | 696 | 691 | 41326 |
| 633 | 20231130 | 094500 | 630828098 | 697 | 697 | 697 | 694 | 44021 |
| 634 | 20231130 | 094400 | 600230472 | 697 | 700 | 700 | 696 | 12996 |
| 635 | 20231130 | 094300 | 591172650 | 700 | 700 | 700 | 698 | 2913 |
| 636 | 20231130 | 094200 | 589138268 | 700 | 699 | 700 | 697 | 13199 |
| 637 | 20231130 | 094100 | 579900585 | 697 | 698 | 698 | 694 | 3976 |
| 638 | 20231130 | 094000 | 577138948 | 694 | 697 | 698 | 694 | 51281 |
| 639 | 20231130 | 093900 | 541497100 | 697 | 698 | 698 | 697 | 6008 |
| 640 | 20231130 | 093800 | 537309091 | 697 | 700 | 700 | 697 | 3336 |
| 641 | 20231130 | 093700 | 534982129 | 700 | 700 | 701 | 697 | 41461 |
| 642 | 20231130 | 093600 | 506021008 | 700 | 699 | 700 | 697 | 30762 |
| 643 | 20231130 | 093500 | 484534823 | 698 | 699 | 699 | 698 | 4390 |
| 644 | 20231130 | 093400 | 481467133 | 699 | 700 | 701 | 698 | 41275 |
| 645 | 20231130 | 093300 | 452608201 | 701 | 701 | 701 | 701 | 3337 |
| 646 | 20231130 | 093200 | 450268964 | 701 | 701 | 702 | 701 | 8373 |
| 647 | 20231130 | 093100 | 444398490 | 702 | 704 | 704 | 701 | 3975 |
| 648 | 20231130 | 093000 | 441610294 | 705 | 705 | 705 | 703 | 1138 |
| 649 | 20231130 | 092900 | 440808006 | 705 | 707 | 709 | 705 | 13932 |
| 650 | 20231130 | 092800 | 430978638 | 708 | 705 | 708 | 705 | 505 |
| 651 | 20231130 | 092700 | 430622610 | 709 | 708 | 709 | 705 | 7038 |
| 652 | 20231130 | 092600 | 425652710 | 705 | 708 | 709 | 705 | 6488 |
| 653 | 20231130 | 092500 | 421059597 | 707 | 706 | 707 | 703 | 6231 |
| 654 | 20231130 | 092400 | 416658580 | 706 | 703 | 706 | 700 | 12450 |
| 655 | 20231130 | 092300 | 407922481 | 703 | 705 | 706 | 702 | 3578 |
| 656 | 20231130 | 092200 | 405408087 | 706 | 702 | 706 | 702 | 1249 |
| 657 | 20231130 | 092100 | 404526945 | 702 | 702 | 703 | 701 | 2147 |
| 658 | 20231130 | 092000 | 403020785 | 702 | 704 | 706 | 700 | 20017 |
| 659 | 20231130 | 091900 | 388969537 | 700 | 700 | 705 | 700 | 25638 |
| 660 | 20231130 | 091800 | 370980652 | 700 | 699 | 700 | 699 | 4712 |
| 661 | 20231130 | 091700 | 367686252 | 699 | 699 | 700 | 699 | 8989 |
| 662 | 20231130 | 091600 | 361402936 | 700 | 700 | 700 | 698 | 6065 |
| 663 | 20231130 | 091500 | 357168859 | 698 | 699 | 700 | 698 | 4418 |
| 664 | 20231130 | 091400 | 354082627 | 700 | 695 | 701 | 694 | 33345 |
| 665 | 20231130 | 091300 | 330818309 | 694 | 698 | 698 | 694 | 26510 |
| 666 | 20231130 | 091200 | 312365011 | 698 | 701 | 701 | 698 | 16187 |
| 667 | 20231130 | 091100 | 301048748 | 700 | 702 | 704 | 700 | 2801 |
| 668 | 20231130 | 091000 | 299086190 | 701 | 702 | 706 | 701 | 41126 |
| 669 | 20231130 | 090900 | 270205697 | 706 | 702 | 706 | 701 | 6065 |
| 670 | 20231130 | 090800 | 265950691 | 701 | 705 | 708 | 700 | 20167 |
| 671 | 20231130 | 090700 | 251783300 | 703 | 701 | 705 | 701 | 10488 |
| 672 | 20231130 | 090600 | 244407472 | 703 | 707 | 707 | 698 | 6086 |
| 673 | 20231130 | 090500 | 240150932 | 700 | 699 | 708 | 694 | 51431 |
| 674 | 20231130 | 090400 | 204201422 | 700 | 711 | 711 | 692 | 81561 |
| 675 | 20231130 | 090300 | 147221247 | 704 | 712 | 713 | 703 | 18213 |
| 676 | 20231130 | 090200 | 134367103 | 710 | 703 | 710 | 695 | 50436 |
| 677 | 20231130 | 090100 | 98967673 | 703 | 717 | 717 | 700 | 86129 |
| 678 | 20231130 | 090000 | 38328116 | 717 | 720 | 720 | 708 | 50449 |