30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 3 | 20231130 | 190000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 4 | 20231130 | 185900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 5 | 20231130 | 185800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 6 | 20231130 | 185700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 7 | 20231130 | 185600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 8 | 20231130 | 185500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 9 | 20231130 | 185400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 10 | 20231130 | 185300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 11 | 20231130 | 185200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 12 | 20231130 | 185100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 13 | 20231130 | 185000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 14 | 20231130 | 184900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 15 | 20231130 | 184800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 16 | 20231130 | 184700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 17 | 20231130 | 184600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 18 | 20231130 | 184500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 19 | 20231130 | 184400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 20 | 20231130 | 184300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 21 | 20231130 | 184200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 22 | 20231130 | 184100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 23 | 20231130 | 184000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 24 | 20231130 | 183900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 25 | 20231130 | 183800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 26 | 20231130 | 183700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 27 | 20231130 | 183600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 28 | 20231130 | 183500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 29 | 20231130 | 183400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 30 | 20231130 | 183300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 31 | 20231130 | 183200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 32 | 20231130 | 183100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 33 | 20231130 | 183000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 34 | 20231130 | 182900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 35 | 20231130 | 182800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 36 | 20231130 | 182700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 37 | 20231130 | 182600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 38 | 20231130 | 182500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 39 | 20231130 | 182400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 40 | 20231130 | 182300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 41 | 20231130 | 182200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 42 | 20231130 | 182100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 43 | 20231130 | 182000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 44 | 20231130 | 181900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 45 | 20231130 | 181800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 46 | 20231130 | 181700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 47 | 20231130 | 181600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 48 | 20231130 | 181500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 49 | 20231130 | 181400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 50 | 20231130 | 181300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 51 | 20231130 | 181200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 52 | 20231130 | 181100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 53 | 20231130 | 181000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 54 | 20231130 | 180900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 55 | 20231130 | 180800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 56 | 20231130 | 180700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 57 | 20231130 | 180600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 58 | 20231130 | 180500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 59 | 20231130 | 180400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 60 | 20231130 | 180300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 61 | 20231130 | 180200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 62 | 20231130 | 180100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 63 | 20231130 | 180000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 64 | 20231130 | 175900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 65 | 20231130 | 175800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 66 | 20231130 | 175700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 67 | 20231130 | 175600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 68 | 20231130 | 175500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 69 | 20231130 | 175400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 70 | 20231130 | 175300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 71 | 20231130 | 175200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 72 | 20231130 | 175100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 73 | 20231130 | 175000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 74 | 20231130 | 174900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 75 | 20231130 | 174800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 76 | 20231130 | 174700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 77 | 20231130 | 174600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 78 | 20231130 | 174500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 79 | 20231130 | 174400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 80 | 20231130 | 174300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 81 | 20231130 | 174200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 82 | 20231130 | 174100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 83 | 20231130 | 174000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 84 | 20231130 | 173900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 85 | 20231130 | 173800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 86 | 20231130 | 173700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 87 | 20231130 | 173600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 88 | 20231130 | 173500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 89 | 20231130 | 173400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 90 | 20231130 | 173300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 91 | 20231130 | 173200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 92 | 20231130 | 173100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 93 | 20231130 | 173000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 94 | 20231130 | 172900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 95 | 20231130 | 172800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 96 | 20231130 | 172700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 97 | 20231130 | 172600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 98 | 20231130 | 172500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 99 | 20231130 | 172400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 100 | 20231130 | 172300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 101 | 20231130 | 172200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 102 | 20231130 | 172100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 103 | 20231130 | 172000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 104 | 20231130 | 171900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 105 | 20231130 | 171800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 106 | 20231130 | 171700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 107 | 20231130 | 171600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 108 | 20231130 | 171500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 109 | 20231130 | 171400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 110 | 20231130 | 171300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 111 | 20231130 | 171200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 112 | 20231130 | 171100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 113 | 20231130 | 171000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 114 | 20231130 | 170900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 115 | 20231130 | 170800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 116 | 20231130 | 170700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 117 | 20231130 | 170600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 118 | 20231130 | 170500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 119 | 20231130 | 170400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 120 | 20231130 | 170300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 121 | 20231130 | 170200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 122 | 20231130 | 170100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 123 | 20231130 | 170000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 124 | 20231130 | 165900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 125 | 20231130 | 165800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 126 | 20231130 | 165700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 127 | 20231130 | 165600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 128 | 20231130 | 165500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 129 | 20231130 | 165400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 130 | 20231130 | 165300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 131 | 20231130 | 165200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 132 | 20231130 | 165100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 133 | 20231130 | 165000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 134 | 20231130 | 164900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 135 | 20231130 | 164800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 136 | 20231130 | 164700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 137 | 20231130 | 164600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 138 | 20231130 | 164500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 139 | 20231130 | 164400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 140 | 20231130 | 164300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 141 | 20231130 | 164200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 142 | 20231130 | 164100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 143 | 20231130 | 164000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 144 | 20231130 | 163900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 145 | 20231130 | 163800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 146 | 20231130 | 163700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 147 | 20231130 | 163600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 148 | 20231130 | 163500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 149 | 20231130 | 163400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 150 | 20231130 | 163300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 151 | 20231130 | 163200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 152 | 20231130 | 163100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 153 | 20231130 | 163000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 154 | 20231130 | 162900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 155 | 20231130 | 162800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 156 | 20231130 | 162700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 157 | 20231130 | 162600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 158 | 20231130 | 162500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 159 | 20231130 | 162400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 160 | 20231130 | 162300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 161 | 20231130 | 162200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 162 | 20231130 | 162100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 163 | 20231130 | 162000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 164 | 20231130 | 161900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 165 | 20231130 | 161800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 166 | 20231130 | 161700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 167 | 20231130 | 161600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 168 | 20231130 | 161500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 169 | 20231130 | 161400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 170 | 20231130 | 161300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 171 | 20231130 | 161200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 172 | 20231130 | 161100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 173 | 20231130 | 161000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 174 | 20231130 | 160900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 175 | 20231130 | 160800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 176 | 20231130 | 160700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 177 | 20231130 | 160600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 178 | 20231130 | 160500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 179 | 20231130 | 160400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 180 | 20231130 | 160300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 181 | 20231130 | 160200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 182 | 20231130 | 160100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 183 | 20231130 | 160000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 184 | 20231130 | 155900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 185 | 20231130 | 155800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 186 | 20231130 | 155700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 187 | 20231130 | 155600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 188 | 20231130 | 155500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 189 | 20231130 | 155400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 190 | 20231130 | 155300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 191 | 20231130 | 155200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 192 | 20231130 | 155100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 193 | 20231130 | 155000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 194 | 20231130 | 154900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 195 | 20231130 | 154800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 196 | 20231130 | 154700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 197 | 20231130 | 154600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 198 | 20231130 | 154500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 199 | 20231130 | 154400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 200 | 20231130 | 154300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 201 | 20231130 | 154200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 202 | 20231130 | 154100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 203 | 20231130 | 154000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 204 | 20231130 | 153900 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 205 | 20231130 | 153800 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 206 | 20231130 | 153700 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 207 | 20231130 | 153600 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 208 | 20231130 | 153500 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 209 | 20231130 | 153400 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 210 | 20231130 | 153300 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 211 | 20231130 | 153200 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 0 |
| 212 | 20231130 | 153100 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 213 | 20231130 | 153000 | 1635830901 | 1594 | 1594 | 1594 | 1594 | 21052 |
| 214 | 20231130 | 152900 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 215 | 20231130 | 152800 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 216 | 20231130 | 152700 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 217 | 20231130 | 152600 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 218 | 20231130 | 152500 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 219 | 20231130 | 152400 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 220 | 20231130 | 152300 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 221 | 20231130 | 152200 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 222 | 20231130 | 152100 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 223 | 20231130 | 152000 | 1602274013 | 1586 | 1586 | 1586 | 1586 | 0 |
| 224 | 20231130 | 151900 | 1602274013 | 1586 | 1585 | 1589 | 1584 | 1490 |
| 225 | 20231130 | 151800 | 1599909906 | 1589 | 1585 | 1589 | 1584 | 2110 |
| 226 | 20231130 | 151700 | 1596565485 | 1589 | 1589 | 1589 | 1589 | 1 |
| 227 | 20231130 | 151600 | 1596563896 | 1584 | 1589 | 1589 | 1584 | 3285 |
| 228 | 20231130 | 151500 | 1591352036 | 1589 | 1591 | 1591 | 1589 | 1675 |
| 229 | 20231130 | 151400 | 1588689974 | 1590 | 1591 | 1591 | 1589 | 1302 |
| 230 | 20231130 | 151300 | 1586620162 | 1591 | 1591 | 1591 | 1591 | 100 |
| 231 | 20231130 | 151200 | 1586461062 | 1591 | 1591 | 1591 | 1591 | 30 |
| 232 | 20231130 | 151100 | 1586413332 | 1593 | 1593 | 1593 | 1593 | 1101 |
| 233 | 20231130 | 151000 | 1584659439 | 1593 | 1592 | 1593 | 1592 | 1771 |
| 234 | 20231130 | 150900 | 1581839859 | 1590 | 1592 | 1592 | 1590 | 5118 |
| 235 | 20231130 | 150800 | 1573699113 | 1592 | 1594 | 1594 | 1592 | 2935 |
| 236 | 20231130 | 150700 | 1569024186 | 1595 | 1597 | 1597 | 1595 | 4805 |
| 237 | 20231130 | 150600 | 1561350989 | 1597 | 1593 | 1597 | 1593 | 5564 |
| 238 | 20231130 | 150500 | 1552477347 | 1592 | 1591 | 1593 | 1591 | 4004 |
| 239 | 20231130 | 150400 | 1546102086 | 1591 | 1589 | 1591 | 1589 | 3840 |
| 240 | 20231130 | 150300 | 1539997231 | 1589 | 1589 | 1589 | 1587 | 2572 |
| 241 | 20231130 | 150200 | 1535910442 | 1589 | 1584 | 1589 | 1584 | 201 |
| 242 | 20231130 | 150100 | 1535592053 | 1583 | 1583 | 1583 | 1583 | 1 |
| 243 | 20231130 | 150000 | 1535590470 | 1583 | 1583 | 1583 | 1583 | 770 |
| 244 | 20231130 | 145900 | 1534371560 | 1583 | 1590 | 1590 | 1583 | 1238 |
| 245 | 20231130 | 145800 | 1532406640 | 1590 | 1590 | 1590 | 1590 | 100 |
| 246 | 20231130 | 145700 | 1532247640 | 1590 | 1581 | 1590 | 1581 | 1482 |
| 247 | 20231130 | 145600 | 1529892862 | 1585 | 1585 | 1585 | 1585 | 634 |
| 248 | 20231130 | 145500 | 1528887972 | 1581 | 1582 | 1582 | 1581 | 1500 |
| 249 | 20231130 | 145400 | 1526516359 | 1581 | 1591 | 1591 | 1581 | 4559 |
| 250 | 20231130 | 145300 | 1519295093 | 1591 | 1587 | 1591 | 1587 | 7201 |
| 251 | 20231130 | 145200 | 1507841478 | 1588 | 1583 | 1588 | 1583 | 4913 |
| 252 | 20231130 | 145100 | 1500048175 | 1581 | 1580 | 1581 | 1580 | 633 |
| 253 | 20231130 | 145000 | 1499047552 | 1580 | 1582 | 1582 | 1580 | 608 |
| 254 | 20231130 | 144900 | 1498086597 | 1582 | 1582 | 1582 | 1582 | 233 |
| 255 | 20231130 | 144800 | 1497717991 | 1583 | 1584 | 1584 | 1583 | 884 |
| 256 | 20231130 | 144700 | 1496318589 | 1584 | 1582 | 1584 | 1582 | 548 |
| 257 | 20231130 | 144600 | 1495451379 | 1581 | 1581 | 1581 | 1581 | 305 |
| 258 | 20231130 | 144500 | 1494969174 | 1580 | 1580 | 1580 | 1580 | 40 |
| 259 | 20231130 | 144400 | 1494905974 | 1580 | 1580 | 1580 | 1580 | 124 |
| 260 | 20231130 | 144300 | 1494710054 | 1585 | 1580 | 1585 | 1580 | 919 |
| 261 | 20231130 | 144200 | 1493254629 | 1580 | 1579 | 1580 | 1579 | 1212 |
| 262 | 20231130 | 144100 | 1491339769 | 1579 | 1580 | 1580 | 1579 | 2000 |
| 263 | 20231130 | 144000 | 1488181552 | 1580 | 1580 | 1580 | 1580 | 0 |
| 264 | 20231130 | 143900 | 1488181552 | 1580 | 1586 | 1586 | 1580 | 2501 |
| 265 | 20231130 | 143800 | 1484228133 | 1583 | 1583 | 1587 | 1583 | 2010 |
| 266 | 20231130 | 143700 | 1481043195 | 1583 | 1586 | 1586 | 1583 | 2591 |
| 267 | 20231130 | 143600 | 1476941582 | 1587 | 1587 | 1587 | 1587 | 24 |
| 268 | 20231130 | 143500 | 1476903494 | 1587 | 1589 | 1589 | 1587 | 208 |
| 269 | 20231130 | 143400 | 1476573198 | 1580 | 1580 | 1580 | 1580 | 0 |
| 270 | 20231130 | 143300 | 1476573198 | 1580 | 1580 | 1580 | 1580 | 24 |
| 271 | 20231130 | 143200 | 1476535278 | 1580 | 1580 | 1580 | 1580 | 30 |
| 272 | 20231130 | 143100 | 1476487878 | 1580 | 1580 | 1580 | 1580 | 11 |
| 273 | 20231130 | 143000 | 1476470498 | 1580 | 1588 | 1590 | 1580 | 9276 |
| 274 | 20231130 | 142900 | 1461729103 | 1578 | 1583 | 1587 | 1578 | 11316 |
| 275 | 20231130 | 142800 | 1443798061 | 1583 | 1582 | 1583 | 1582 | 270 |
| 276 | 20231130 | 142700 | 1443370861 | 1582 | 1582 | 1582 | 1582 | 0 |
| 277 | 20231130 | 142600 | 1443370861 | 1582 | 1581 | 1582 | 1578 | 3758 |
| 278 | 20231130 | 142500 | 1437437160 | 1582 | 1582 | 1582 | 1582 | 305 |
| 279 | 20231130 | 142400 | 1436954650 | 1583 | 1583 | 1583 | 1583 | 0 |
| 280 | 20231130 | 142300 | 1436954650 | 1583 | 1583 | 1583 | 1583 | 293 |
| 281 | 20231130 | 142200 | 1436490831 | 1580 | 1581 | 1581 | 1580 | 1196 |
| 282 | 20231130 | 142100 | 1434600741 | 1584 | 1581 | 1584 | 1581 | 678 |
| 283 | 20231130 | 142000 | 1433528820 | 1581 | 1583 | 1583 | 1581 | 537 |
| 284 | 20231130 | 141900 | 1432679192 | 1584 | 1587 | 1587 | 1584 | 6343 |
| 285 | 20231130 | 141800 | 1422625943 | 1587 | 1588 | 1588 | 1587 | 357 |
| 286 | 20231130 | 141700 | 1422059231 | 1588 | 1588 | 1588 | 1588 | 0 |
| 287 | 20231130 | 141600 | 1422059231 | 1588 | 1587 | 1588 | 1587 | 369 |
| 288 | 20231130 | 141500 | 1421473560 | 1586 | 1587 | 1588 | 1586 | 1018 |
| 289 | 20231130 | 141400 | 1419858116 | 1588 | 1588 | 1588 | 1587 | 612 |
| 290 | 20231130 | 141300 | 1418886280 | 1588 | 1588 | 1588 | 1588 | 555 |
| 291 | 20231130 | 141200 | 1418004940 | 1588 | 1589 | 1589 | 1587 | 2279 |
| 292 | 20231130 | 141100 | 1414386023 | 1589 | 1590 | 1590 | 1589 | 2486 |
| 293 | 20231130 | 141000 | 1410435318 | 1590 | 1590 | 1590 | 1590 | 1865 |
| 294 | 20231130 | 140900 | 1407469968 | 1590 | 1589 | 1590 | 1589 | 926 |
| 295 | 20231130 | 140800 | 1405998063 | 1589 | 1589 | 1589 | 1589 | 0 |
| 296 | 20231130 | 140700 | 1405998063 | 1589 | 1588 | 1589 | 1588 | 775 |
| 297 | 20231130 | 140600 | 1404767345 | 1589 | 1589 | 1589 | 1588 | 758 |
| 298 | 20231130 | 140500 | 1403563383 | 1589 | 1589 | 1590 | 1589 | 277 |
| 299 | 20231130 | 140400 | 1403123179 | 1590 | 1592 | 1592 | 1590 | 3247 |
| 300 | 20231130 | 140300 | 1397955511 | 1592 | 1592 | 1592 | 1590 | 6023 |
| 301 | 20231130 | 140200 | 1388367157 | 1592 | 1591 | 1593 | 1591 | 2798 |
| 302 | 20231130 | 140100 | 1383912256 | 1588 | 1590 | 1593 | 1588 | 9037 |
| 303 | 20231130 | 140000 | 1369554415 | 1590 | 1592 | 1595 | 1590 | 7116 |
| 304 | 20231130 | 135900 | 1358213468 | 1593 | 1588 | 1593 | 1588 | 14029 |
| 305 | 20231130 | 135800 | 1335914665 | 1588 | 1584 | 1588 | 1580 | 8929 |
| 306 | 20231130 | 135700 | 1321756318 | 1578 | 1579 | 1580 | 1578 | 2001 |
| 307 | 20231130 | 135600 | 1318598145 | 1585 | 1582 | 1585 | 1576 | 7322 |
| 308 | 20231130 | 135500 | 1307031808 | 1584 | 1583 | 1584 | 1581 | 5001 |
| 309 | 20231130 | 135400 | 1299123766 | 1583 | 1583 | 1584 | 1583 | 214 |
| 310 | 20231130 | 135300 | 1298784992 | 1584 | 1583 | 1585 | 1583 | 212 |
| 311 | 20231130 | 135200 | 1298449383 | 1582 | 1582 | 1582 | 1582 | 100 |
| 312 | 20231130 | 135100 | 1298291183 | 1582 | 1582 | 1582 | 1582 | 116 |
| 313 | 20231130 | 135000 | 1298107671 | 1581 | 1581 | 1581 | 1581 | 0 |
| 314 | 20231130 | 134900 | 1298107671 | 1581 | 1580 | 1581 | 1580 | 11 |
| 315 | 20231130 | 134800 | 1298090290 | 1580 | 1584 | 1585 | 1580 | 2163 |
| 316 | 20231130 | 134700 | 1294663342 | 1583 | 1582 | 1583 | 1582 | 1890 |
| 317 | 20231130 | 134600 | 1291671493 | 1582 | 1583 | 1583 | 1582 | 394 |
| 318 | 20231130 | 134500 | 1291048170 | 1583 | 1582 | 1583 | 1582 | 495 |
| 319 | 20231130 | 134400 | 1290265079 | 1582 | 1579 | 1582 | 1579 | 537 |
| 320 | 20231130 | 134300 | 1289417144 | 1579 | 1579 | 1579 | 1579 | 467 |
| 321 | 20231130 | 134200 | 1288679751 | 1579 | 1582 | 1583 | 1579 | 1101 |
| 322 | 20231130 | 134100 | 1286939713 | 1583 | 1583 | 1583 | 1583 | 102 |
| 323 | 20231130 | 134000 | 1286778247 | 1581 | 1581 | 1581 | 1581 | 0 |
| 324 | 20231130 | 133900 | 1286778247 | 1581 | 1581 | 1581 | 1581 | 1 |
| 325 | 20231130 | 133800 | 1286776666 | 1584 | 1584 | 1585 | 1578 | 1764 |
| 326 | 20231130 | 133700 | 1283988925 | 1584 | 1584 | 1584 | 1584 | 100 |
| 327 | 20231130 | 133600 | 1283830525 | 1585 | 1582 | 1585 | 1579 | 3587 |
| 328 | 20231130 | 133500 | 1278155541 | 1582 | 1579 | 1582 | 1579 | 6704 |
| 329 | 20231130 | 133400 | 1267560227 | 1578 | 1582 | 1582 | 1578 | 5854 |
| 330 | 20231130 | 133300 | 1258315769 | 1582 | 1581 | 1582 | 1581 | 325 |
| 331 | 20231130 | 133200 | 1257801934 | 1582 | 1582 | 1582 | 1582 | 408 |
| 332 | 20231130 | 133100 | 1257156478 | 1582 | 1582 | 1582 | 1582 | 10 |
| 333 | 20231130 | 133000 | 1257140658 | 1582 | 1586 | 1586 | 1582 | 3480 |
| 334 | 20231130 | 132900 | 1251625855 | 1585 | 1582 | 1585 | 1582 | 4003 |
| 335 | 20231130 | 132800 | 1245281175 | 1582 | 1582 | 1582 | 1582 | 114 |
| 336 | 20231130 | 132700 | 1245100827 | 1581 | 1582 | 1583 | 1581 | 3524 |
| 337 | 20231130 | 132600 | 1239525546 | 1582 | 1582 | 1582 | 1582 | 1 |
| 338 | 20231130 | 132500 | 1239523964 | 1582 | 1582 | 1582 | 1582 | 794 |
| 339 | 20231130 | 132400 | 1238267856 | 1582 | 1584 | 1585 | 1582 | 2284 |
| 340 | 20231130 | 132300 | 1234650721 | 1583 | 1579 | 1583 | 1579 | 8977 |
| 341 | 20231130 | 132200 | 1220460951 | 1580 | 1580 | 1580 | 1580 | 104 |
| 342 | 20231130 | 132100 | 1220296631 | 1580 | 1579 | 1580 | 1579 | 302 |
| 343 | 20231130 | 132000 | 1219819496 | 1579 | 1573 | 1579 | 1573 | 5720 |
| 344 | 20231130 | 131900 | 1210806880 | 1573 | 1573 | 1573 | 1573 | 10 |
| 345 | 20231130 | 131800 | 1210791150 | 1574 | 1574 | 1574 | 1574 | 5 |
| 346 | 20231130 | 131700 | 1210783280 | 1572 | 1575 | 1575 | 1572 | 217 |
| 347 | 20231130 | 131600 | 1210442150 | 1575 | 1575 | 1575 | 1575 | 1 |
| 348 | 20231130 | 131500 | 1210440575 | 1575 | 1575 | 1575 | 1575 | 201 |
| 349 | 20231130 | 131400 | 1210124000 | 1575 | 1575 | 1575 | 1575 | 1 |
| 350 | 20231130 | 131300 | 1210122425 | 1571 | 1571 | 1571 | 1571 | 100 |
| 351 | 20231130 | 131200 | 1209965325 | 1571 | 1572 | 1572 | 1571 | 1500 |
| 352 | 20231130 | 131100 | 1207608426 | 1575 | 1575 | 1575 | 1575 | 2 |
| 353 | 20231130 | 131000 | 1207605276 | 1572 | 1572 | 1572 | 1572 | 1 |
| 354 | 20231130 | 130900 | 1207603704 | 1571 | 1571 | 1571 | 1571 | 0 |
| 355 | 20231130 | 130800 | 1207603704 | 1571 | 1575 | 1575 | 1571 | 1037 |
| 356 | 20231130 | 130700 | 1205974071 | 1572 | 1572 | 1572 | 1572 | 0 |
| 357 | 20231130 | 130600 | 1205974071 | 1572 | 1572 | 1572 | 1572 | 160 |
| 358 | 20231130 | 130500 | 1205722551 | 1571 | 1576 | 1576 | 1571 | 1504 |
| 359 | 20231130 | 130400 | 1203359516 | 1572 | 1572 | 1572 | 1572 | 3792 |
| 360 | 20231130 | 130300 | 1197398492 | 1578 | 1578 | 1578 | 1571 | 303 |
| 361 | 20231130 | 130200 | 1196922458 | 1570 | 1578 | 1578 | 1570 | 572 |
| 362 | 20231130 | 130100 | 1196023938 | 1578 | 1576 | 1578 | 1573 | 2434 |
| 363 | 20231130 | 130000 | 1192195048 | 1576 | 1576 | 1576 | 1576 | 1 |
| 364 | 20231130 | 125900 | 1192193472 | 1576 | 1576 | 1576 | 1576 | 16 |
| 365 | 20231130 | 125800 | 1192168256 | 1578 | 1578 | 1578 | 1578 | 1737 |
| 366 | 20231130 | 125700 | 1189427270 | 1573 | 1578 | 1578 | 1573 | 3452 |
| 367 | 20231130 | 125600 | 1183984735 | 1578 | 1578 | 1578 | 1578 | 45 |
| 368 | 20231130 | 125500 | 1183913725 | 1578 | 1578 | 1578 | 1578 | 340 |
| 369 | 20231130 | 125400 | 1183377205 | 1578 | 1578 | 1578 | 1578 | 873 |
| 370 | 20231130 | 125300 | 1181999611 | 1578 | 1578 | 1578 | 1578 | 7269 |
| 371 | 20231130 | 125200 | 1170529129 | 1578 | 1578 | 1578 | 1578 | 4661 |
| 372 | 20231130 | 125100 | 1163174071 | 1575 | 1575 | 1575 | 1575 | 4 |
| 373 | 20231130 | 125000 | 1163167771 | 1578 | 1575 | 1578 | 1575 | 77 |
| 374 | 20231130 | 124900 | 1163046493 | 1575 | 1577 | 1577 | 1575 | 2502 |
| 375 | 20231130 | 124800 | 1159101715 | 1577 | 1577 | 1577 | 1577 | 894 |
| 376 | 20231130 | 124700 | 1157691877 | 1576 | 1575 | 1576 | 1575 | 834 |
| 377 | 20231130 | 124600 | 1156377514 | 1573 | 1573 | 1573 | 1573 | 100 |
| 378 | 20231130 | 124500 | 1156220214 | 1573 | 1569 | 1573 | 1569 | 2745 |
| 379 | 20231130 | 124400 | 1151903145 | 1567 | 1568 | 1569 | 1567 | 810 |
| 380 | 20231130 | 124300 | 1150632758 | 1567 | 1569 | 1569 | 1567 | 219 |
| 381 | 20231130 | 124200 | 1150289577 | 1569 | 1570 | 1570 | 1569 | 2294 |
| 382 | 20231130 | 124100 | 1146689961 | 1565 | 1570 | 1570 | 1565 | 2901 |
| 383 | 20231130 | 124000 | 1142140192 | 1570 | 1572 | 1572 | 1564 | 402 |
| 384 | 20231130 | 123900 | 1141509056 | 1572 | 1569 | 1572 | 1564 | 6530 |
| 385 | 20231130 | 123800 | 1131256812 | 1569 | 1563 | 1569 | 1563 | 917 |
| 386 | 20231130 | 123700 | 1129822585 | 1564 | 1570 | 1570 | 1564 | 602 |
| 387 | 20231130 | 123600 | 1128880997 | 1572 | 1572 | 1572 | 1572 | 1000 |
| 388 | 20231130 | 123500 | 1127308997 | 1564 | 1564 | 1564 | 1564 | 0 |
| 389 | 20231130 | 123400 | 1127308997 | 1564 | 1565 | 1573 | 1564 | 9452 |
| 390 | 20231130 | 123300 | 1112513399 | 1565 | 1565 | 1565 | 1565 | 0 |
| 391 | 20231130 | 123200 | 1112513399 | 1565 | 1566 | 1571 | 1565 | 176 |
| 392 | 20231130 | 123100 | 1112237627 | 1567 | 1571 | 1571 | 1567 | 278 |
| 393 | 20231130 | 123000 | 1111801861 | 1568 | 1563 | 1573 | 1563 | 5329 |
| 394 | 20231130 | 122900 | 1103456275 | 1563 | 1564 | 1564 | 1563 | 648 |
| 395 | 20231130 | 122800 | 1102443303 | 1563 | 1562 | 1563 | 1562 | 580 |
| 396 | 20231130 | 122700 | 1101536837 | 1562 | 1563 | 1563 | 1562 | 3737 |
| 397 | 20231130 | 122600 | 1095698124 | 1563 | 1563 | 1563 | 1563 | 877 |
| 398 | 20231130 | 122500 | 1094327373 | 1563 | 1563 | 1563 | 1563 | 2854 |
| 399 | 20231130 | 122400 | 1089866571 | 1563 | 1564 | 1564 | 1563 | 1440 |
| 400 | 20231130 | 122300 | 1087615794 | 1564 | 1564 | 1564 | 1564 | 46 |
| 401 | 20231130 | 122200 | 1087543850 | 1564 | 1564 | 1564 | 1563 | 3627 |
| 402 | 20231130 | 122100 | 1081871258 | 1564 | 1565 | 1565 | 1564 | 1782 |
| 403 | 20231130 | 122000 | 1079083467 | 1566 | 1566 | 1566 | 1566 | 100 |
| 404 | 20231130 | 121900 | 1078926867 | 1566 | 1565 | 1566 | 1565 | 1001 |
| 405 | 20231130 | 121800 | 1077360301 | 1566 | 1566 | 1566 | 1566 | 643 |
| 406 | 20231130 | 121700 | 1076353363 | 1566 | 1566 | 1566 | 1565 | 247 |
| 407 | 20231130 | 121600 | 1075966634 | 1565 | 1565 | 1565 | 1565 | 4656 |
| 408 | 20231130 | 121500 | 1068679994 | 1565 | 1566 | 1566 | 1565 | 4605 |
| 409 | 20231130 | 121400 | 1061472285 | 1568 | 1567 | 1568 | 1566 | 7184 |
| 410 | 20231130 | 121300 | 1050217203 | 1567 | 1567 | 1567 | 1567 | 2006 |
| 411 | 20231130 | 121200 | 1047073801 | 1567 | 1569 | 1569 | 1566 | 526 |
| 412 | 20231130 | 121100 | 1046250062 | 1566 | 1567 | 1570 | 1566 | 1528 |
| 413 | 20231130 | 121000 | 1043855659 | 1567 | 1567 | 1567 | 1567 | 0 |
| 414 | 20231130 | 120900 | 1043855659 | 1567 | 1567 | 1567 | 1567 | 2143 |
| 415 | 20231130 | 120800 | 1040497578 | 1568 | 1568 | 1568 | 1568 | 2990 |
| 416 | 20231130 | 120700 | 1035809258 | 1569 | 1569 | 1569 | 1569 | 0 |
| 417 | 20231130 | 120600 | 1035809258 | 1569 | 1569 | 1569 | 1569 | 100 |
| 418 | 20231130 | 120500 | 1035652358 | 1568 | 1569 | 1569 | 1568 | 250 |
| 419 | 20231130 | 120400 | 1035260258 | 1568 | 1569 | 1569 | 1568 | 1290 |
| 420 | 20231130 | 120300 | 1033237338 | 1568 | 1570 | 1570 | 1568 | 2132 |
| 421 | 20231130 | 120200 | 1029892063 | 1571 | 1573 | 1573 | 1571 | 1118 |
| 422 | 20231130 | 120100 | 1028134167 | 1573 | 1573 | 1573 | 1572 | 2469 |
| 423 | 20231130 | 120000 | 1024252651 | 1572 | 1575 | 1575 | 1572 | 203 |
| 424 | 20231130 | 115900 | 1023932929 | 1570 | 1575 | 1575 | 1570 | 23 |
| 425 | 20231130 | 115800 | 1023896804 | 1570 | 1576 | 1576 | 1570 | 554 |
| 426 | 20231130 | 115700 | 1023027000 | 1576 | 1575 | 1576 | 1575 | 455 |
| 427 | 20231130 | 115600 | 1022309953 | 1576 | 1571 | 1576 | 1571 | 2034 |
| 428 | 20231130 | 115500 | 1019108767 | 1569 | 1569 | 1569 | 1569 | 739 |
| 429 | 20231130 | 115400 | 1017949276 | 1569 | 1570 | 1571 | 1569 | 189 |
| 430 | 20231130 | 115300 | 1017652534 | 1569 | 1569 | 1569 | 1569 | 7 |
| 431 | 20231130 | 115200 | 1017641551 | 1569 | 1569 | 1569 | 1569 | 0 |
| 432 | 20231130 | 115100 | 1017641551 | 1569 | 1569 | 1569 | 1568 | 8 |
| 433 | 20231130 | 115000 | 1017629003 | 1568 | 1569 | 1569 | 1568 | 1647 |
| 434 | 20231130 | 114900 | 1015045709 | 1569 | 1569 | 1569 | 1569 | 453 |
| 435 | 20231130 | 114800 | 1014334952 | 1569 | 1569 | 1569 | 1569 | 1 |
| 436 | 20231130 | 114700 | 1014333383 | 1569 | 1569 | 1569 | 1569 | 50 |
| 437 | 20231130 | 114600 | 1014254933 | 1568 | 1569 | 1569 | 1568 | 2674 |
| 438 | 20231130 | 114500 | 1010059451 | 1569 | 1569 | 1569 | 1569 | 300 |
| 439 | 20231130 | 114400 | 1009588751 | 1569 | 1569 | 1569 | 1569 | 1818 |
| 440 | 20231130 | 114300 | 1006736309 | 1569 | 1570 | 1570 | 1569 | 307 |
| 441 | 20231130 | 114200 | 1006254619 | 1570 | 1570 | 1570 | 1570 | 776 |
| 442 | 20231130 | 114100 | 1005036299 | 1570 | 1571 | 1571 | 1570 | 301 |
| 443 | 20231130 | 114000 | 1004563528 | 1571 | 1571 | 1571 | 1571 | 22 |
| 444 | 20231130 | 113900 | 1004528966 | 1570 | 1569 | 1570 | 1569 | 291 |
| 445 | 20231130 | 113800 | 1004072232 | 1570 | 1570 | 1570 | 1570 | 402 |
| 446 | 20231130 | 113700 | 1003441092 | 1570 | 1570 | 1570 | 1570 | 0 |
| 447 | 20231130 | 113600 | 1003441092 | 1570 | 1570 | 1570 | 1570 | 96 |
| 448 | 20231130 | 113500 | 1003290372 | 1570 | 1571 | 1571 | 1570 | 3000 |
| 449 | 20231130 | 113400 | 998580362 | 1570 | 1572 | 1572 | 1570 | 125 |
| 450 | 20231130 | 113300 | 998383952 | 1570 | 1570 | 1570 | 1570 | 0 |
| 451 | 20231130 | 113200 | 998383952 | 1570 | 1571 | 1571 | 1570 | 6516 |
| 452 | 20231130 | 113100 | 988150408 | 1571 | 1571 | 1571 | 1571 | 0 |
| 453 | 20231130 | 113000 | 988150408 | 1571 | 1575 | 1575 | 1571 | 2050 |
| 454 | 20231130 | 112900 | 984921737 | 1574 | 1574 | 1574 | 1574 | 1516 |
| 455 | 20231130 | 112800 | 982535553 | 1575 | 1575 | 1575 | 1575 | 9 |
| 456 | 20231130 | 112700 | 982521378 | 1575 | 1575 | 1575 | 1571 | 38 |
| 457 | 20231130 | 112600 | 982461580 | 1571 | 1574 | 1574 | 1571 | 1021 |
| 458 | 20231130 | 112500 | 980857034 | 1571 | 1571 | 1571 | 1571 | 1 |
| 459 | 20231130 | 112400 | 980855463 | 1575 | 1575 | 1575 | 1575 | 32 |
| 460 | 20231130 | 112300 | 980805063 | 1575 | 1572 | 1575 | 1572 | 91 |
| 461 | 20231130 | 112200 | 980661816 | 1575 | 1572 | 1575 | 1572 | 791 |
| 462 | 20231130 | 112100 | 979416699 | 1571 | 1572 | 1572 | 1571 | 317 |
| 463 | 20231130 | 112000 | 978918645 | 1576 | 1576 | 1576 | 1576 | 0 |
| 464 | 20231130 | 111900 | 978918645 | 1576 | 1576 | 1576 | 1576 | 5 |
| 465 | 20231130 | 111800 | 978910765 | 1576 | 1576 | 1576 | 1576 | 5 |
| 466 | 20231130 | 111700 | 978902885 | 1571 | 1571 | 1571 | 1571 | 0 |
| 467 | 20231130 | 111600 | 978902885 | 1571 | 1571 | 1571 | 1571 | 1 |
| 468 | 20231130 | 111500 | 978901314 | 1570 | 1573 | 1573 | 1570 | 800 |
| 469 | 20231130 | 111400 | 977645254 | 1570 | 1570 | 1570 | 1570 | 3212 |
| 470 | 20231130 | 111300 | 972602414 | 1570 | 1572 | 1572 | 1570 | 9152 |
| 471 | 20231130 | 111200 | 958230740 | 1571 | 1574 | 1574 | 1571 | 1816 |
| 472 | 20231130 | 111100 | 955375433 | 1573 | 1573 | 1573 | 1573 | 265 |
| 473 | 20231130 | 111000 | 954958588 | 1573 | 1573 | 1573 | 1573 | 207 |
| 474 | 20231130 | 110900 | 954632977 | 1573 | 1573 | 1573 | 1573 | 120 |
| 475 | 20231130 | 110800 | 954444217 | 1571 | 1572 | 1572 | 1571 | 110 |
| 476 | 20231130 | 110700 | 954271298 | 1572 | 1571 | 1572 | 1571 | 317 |
| 477 | 20231130 | 110600 | 953773067 | 1571 | 1571 | 1571 | 1571 | 1597 |
| 478 | 20231130 | 110500 | 951264180 | 1571 | 1571 | 1571 | 1571 | 60 |
| 479 | 20231130 | 110400 | 951169920 | 1571 | 1571 | 1571 | 1571 | 457 |
| 480 | 20231130 | 110300 | 950451973 | 1572 | 1572 | 1572 | 1572 | 328 |
| 481 | 20231130 | 110200 | 949936357 | 1572 | 1572 | 1572 | 1572 | 2066 |
| 482 | 20231130 | 110100 | 946688605 | 1572 | 1571 | 1572 | 1571 | 1234 |
| 483 | 20231130 | 110000 | 944749865 | 1572 | 1572 | 1572 | 1572 | 3636 |
| 484 | 20231130 | 105900 | 939034073 | 1571 | 1572 | 1572 | 1571 | 3905 |
| 485 | 20231130 | 105800 | 932899098 | 1572 | 1572 | 1572 | 1572 | 572 |
| 486 | 20231130 | 105700 | 931999914 | 1572 | 1572 | 1572 | 1572 | 0 |
| 487 | 20231130 | 105600 | 931999914 | 1572 | 1573 | 1573 | 1572 | 500 |
| 488 | 20231130 | 105500 | 931213602 | 1578 | 1578 | 1578 | 1578 | 0 |
| 489 | 20231130 | 105400 | 931213602 | 1578 | 1578 | 1578 | 1578 | 2 |
| 490 | 20231130 | 105300 | 931210446 | 1578 | 1578 | 1578 | 1578 | 1 |
| 491 | 20231130 | 105200 | 931208868 | 1578 | 1578 | 1578 | 1578 | 0 |
| 492 | 20231130 | 105100 | 931208868 | 1578 | 1572 | 1578 | 1572 | 3693 |
| 493 | 20231130 | 105000 | 925394691 | 1572 | 1575 | 1575 | 1572 | 1077 |
| 494 | 20231130 | 104900 | 923699415 | 1578 | 1579 | 1579 | 1578 | 22 |
| 495 | 20231130 | 104800 | 923664688 | 1579 | 1579 | 1579 | 1579 | 10 |
| 496 | 20231130 | 104700 | 923648898 | 1579 | 1574 | 1579 | 1574 | 173 |
| 497 | 20231130 | 104600 | 923376577 | 1574 | 1574 | 1574 | 1574 | 61 |
| 498 | 20231130 | 104500 | 923280563 | 1571 | 1572 | 1572 | 1571 | 33 |
| 499 | 20231130 | 104400 | 923228696 | 1570 | 1571 | 1571 | 1570 | 400 |
| 500 | 20231130 | 104300 | 922600686 | 1570 | 1573 | 1573 | 1570 | 5558 |
| 501 | 20231130 | 104200 | 913866161 | 1574 | 1574 | 1574 | 1574 | 657 |
| 502 | 20231130 | 104100 | 912832043 | 1574 | 1573 | 1574 | 1573 | 575 |
| 503 | 20231130 | 104000 | 911927095 | 1574 | 1579 | 1579 | 1574 | 1839 |
| 504 | 20231130 | 103900 | 909032307 | 1579 | 1579 | 1579 | 1576 | 59 |
| 505 | 20231130 | 103800 | 908939242 | 1579 | 1576 | 1579 | 1576 | 313 |
| 506 | 20231130 | 103700 | 908445189 | 1576 | 1578 | 1578 | 1575 | 310 |
| 507 | 20231130 | 103600 | 907956154 | 1579 | 1579 | 1580 | 1578 | 571 |
| 508 | 20231130 | 103500 | 907054690 | 1580 | 1580 | 1580 | 1580 | 12 |
| 509 | 20231130 | 103400 | 907035730 | 1580 | 1574 | 1580 | 1574 | 5475 |
| 510 | 20231130 | 103300 | 898396176 | 1578 | 1573 | 1578 | 1572 | 638 |
| 511 | 20231130 | 103200 | 897392970 | 1572 | 1573 | 1579 | 1572 | 1166 |
| 512 | 20231130 | 103100 | 895558675 | 1573 | 1579 | 1579 | 1573 | 20 |
| 513 | 20231130 | 103000 | 895527203 | 1578 | 1578 | 1578 | 1578 | 3367 |
| 514 | 20231130 | 102900 | 890214077 | 1578 | 1579 | 1579 | 1572 | 1036 |
| 515 | 20231130 | 102800 | 888585086 | 1579 | 1572 | 1579 | 1572 | 3348 |
| 516 | 20231130 | 102700 | 883301378 | 1574 | 1574 | 1574 | 1573 | 8469 |
| 517 | 20231130 | 102600 | 869972234 | 1575 | 1575 | 1575 | 1575 | 137 |
| 518 | 20231130 | 102500 | 869756459 | 1575 | 1575 | 1575 | 1575 | 37 |
| 519 | 20231130 | 102400 | 869698184 | 1575 | 1580 | 1580 | 1575 | 5589 |
| 520 | 20231130 | 102300 | 860895349 | 1575 | 1576 | 1576 | 1575 | 853 |
| 521 | 20231130 | 102200 | 859551466 | 1576 | 1576 | 1577 | 1575 | 3334 |
| 522 | 20231130 | 102100 | 854297304 | 1575 | 1579 | 1579 | 1575 | 1518 |
| 523 | 20231130 | 102000 | 851906276 | 1583 | 1583 | 1583 | 1583 | 1591 |
| 524 | 20231130 | 101900 | 849387723 | 1583 | 1587 | 1587 | 1583 | 382 |
| 525 | 20231130 | 101800 | 848782993 | 1583 | 1583 | 1587 | 1583 | 4278 |
| 526 | 20231130 | 101700 | 842010277 | 1583 | 1583 | 1587 | 1583 | 300 |
| 527 | 20231130 | 101600 | 841534977 | 1583 | 1583 | 1585 | 1583 | 1644 |
| 528 | 20231130 | 101500 | 838931119 | 1583 | 1583 | 1583 | 1583 | 1887 |
| 529 | 20231130 | 101400 | 835943998 | 1583 | 1578 | 1583 | 1578 | 1158 |
| 530 | 20231130 | 101300 | 834116101 | 1578 | 1577 | 1579 | 1574 | 11781 |
| 531 | 20231130 | 101200 | 815553176 | 1579 | 1577 | 1579 | 1577 | 1206 |
| 532 | 20231130 | 101100 | 813651302 | 1582 | 1582 | 1583 | 1578 | 6195 |
| 533 | 20231130 | 101000 | 803859159 | 1582 | 1577 | 1582 | 1577 | 1112 |
| 534 | 20231130 | 100900 | 802104360 | 1577 | 1579 | 1579 | 1577 | 4326 |
| 535 | 20231130 | 100800 | 795278548 | 1579 | 1581 | 1583 | 1579 | 4948 |
| 536 | 20231130 | 100700 | 787459985 | 1583 | 1583 | 1583 | 1581 | 970 |
| 537 | 20231130 | 100600 | 785926289 | 1583 | 1585 | 1585 | 1582 | 1500 |
| 538 | 20231130 | 100500 | 783552836 | 1587 | 1582 | 1587 | 1581 | 1255 |
| 539 | 20231130 | 100400 | 781568114 | 1587 | 1587 | 1588 | 1582 | 2731 |
| 540 | 20231130 | 100300 | 777238053 | 1587 | 1589 | 1589 | 1582 | 396 |
| 541 | 20231130 | 100200 | 776608908 | 1589 | 1586 | 1589 | 1582 | 265 |
| 542 | 20231130 | 100100 | 776189003 | 1586 | 1581 | 1586 | 1581 | 167 |
| 543 | 20231130 | 100000 | 775924876 | 1581 | 1585 | 1585 | 1581 | 4990 |
| 544 | 20231130 | 095900 | 768024600 | 1584 | 1584 | 1584 | 1583 | 489 |
| 545 | 20231130 | 095800 | 767250264 | 1584 | 1585 | 1585 | 1575 | 602 |
| 546 | 20231130 | 095700 | 766296555 | 1585 | 1585 | 1585 | 1575 | 8537 |
| 547 | 20231130 | 095600 | 752800599 | 1585 | 1585 | 1585 | 1581 | 3772 |
| 548 | 20231130 | 095500 | 746822107 | 1585 | 1580 | 1585 | 1579 | 4890 |
| 549 | 20231130 | 095400 | 739097440 | 1580 | 1585 | 1585 | 1579 | 3189 |
| 550 | 20231130 | 095300 | 734057730 | 1585 | 1590 | 1590 | 1582 | 1765 |
| 551 | 20231130 | 095200 | 731262747 | 1590 | 1591 | 1591 | 1584 | 4398 |
| 552 | 20231130 | 095100 | 724283611 | 1591 | 1592 | 1592 | 1587 | 11140 |
| 553 | 20231130 | 095000 | 706570374 | 1592 | 1590 | 1592 | 1588 | 2917 |
| 554 | 20231130 | 094900 | 701932778 | 1590 | 1588 | 1590 | 1586 | 508 |
| 555 | 20231130 | 094800 | 701126053 | 1588 | 1590 | 1590 | 1585 | 1312 |
| 556 | 20231130 | 094700 | 699044509 | 1590 | 1589 | 1590 | 1587 | 4531 |
| 557 | 20231130 | 094600 | 691845452 | 1589 | 1587 | 1589 | 1585 | 1333 |
| 558 | 20231130 | 094500 | 689728901 | 1584 | 1586 | 1587 | 1582 | 9359 |
| 559 | 20231130 | 094400 | 674908604 | 1587 | 1589 | 1590 | 1586 | 3775 |
| 560 | 20231130 | 094300 | 668914595 | 1589 | 1592 | 1593 | 1588 | 12160 |
| 561 | 20231130 | 094200 | 649572516 | 1592 | 1600 | 1601 | 1592 | 7524 |
| 562 | 20231130 | 094100 | 637573789 | 1601 | 1597 | 1603 | 1593 | 26316 |
| 563 | 20231130 | 094000 | 595490041 | 1596 | 1602 | 1609 | 1595 | 31965 |
| 564 | 20231130 | 093900 | 544179662 | 1602 | 1583 | 1605 | 1583 | 76121 |
| 565 | 20231130 | 093800 | 422843337 | 1583 | 1581 | 1583 | 1577 | 8518 |
| 566 | 20231130 | 093700 | 409361785 | 1581 | 1580 | 1581 | 1577 | 2307 |
| 567 | 20231130 | 093600 | 405721922 | 1580 | 1575 | 1581 | 1575 | 2826 |
| 568 | 20231130 | 093500 | 401268132 | 1576 | 1580 | 1581 | 1576 | 1725 |
| 569 | 20231130 | 093400 | 398546680 | 1580 | 1580 | 1580 | 1576 | 33 |
| 570 | 20231130 | 093300 | 398494602 | 1576 | 1580 | 1580 | 1576 | 469 |
| 571 | 20231130 | 093200 | 397755070 | 1580 | 1581 | 1581 | 1576 | 66 |
| 572 | 20231130 | 093100 | 397650784 | 1581 | 1575 | 1582 | 1574 | 899 |
| 573 | 20231130 | 093000 | 396233462 | 1576 | 1574 | 1577 | 1574 | 1026 |
| 574 | 20231130 | 092900 | 394616817 | 1574 | 1571 | 1574 | 1569 | 17673 |
| 575 | 20231130 | 092800 | 366864933 | 1571 | 1575 | 1575 | 1571 | 1279 |
| 576 | 20231130 | 092700 | 364853368 | 1574 | 1574 | 1575 | 1573 | 1019 |
| 577 | 20231130 | 092600 | 363249228 | 1571 | 1575 | 1575 | 1571 | 4817 |
| 578 | 20231130 | 092500 | 355673967 | 1575 | 1583 | 1583 | 1575 | 1612 |
| 579 | 20231130 | 092400 | 353132514 | 1583 | 1584 | 1584 | 1583 | 724 |
| 580 | 20231130 | 092300 | 351985777 | 1584 | 1577 | 1584 | 1575 | 2976 |
| 581 | 20231130 | 092200 | 347290095 | 1576 | 1577 | 1577 | 1576 | 4022 |
| 582 | 20231130 | 092100 | 340951207 | 1577 | 1578 | 1580 | 1576 | 1262 |
| 583 | 20231130 | 092000 | 338960965 | 1578 | 1576 | 1578 | 1573 | 2177 |
| 584 | 20231130 | 091900 | 335532184 | 1578 | 1580 | 1580 | 1576 | 8621 |
| 585 | 20231130 | 091800 | 321938514 | 1580 | 1588 | 1588 | 1579 | 13763 |
| 586 | 20231130 | 091700 | 300158596 | 1588 | 1586 | 1590 | 1586 | 13851 |
| 587 | 20231130 | 091600 | 278161808 | 1587 | 1585 | 1588 | 1585 | 22185 |
| 588 | 20231130 | 091500 | 242959549 | 1585 | 1583 | 1585 | 1581 | 16479 |
| 589 | 20231130 | 091400 | 216868100 | 1582 | 1579 | 1583 | 1578 | 13671 |
| 590 | 20231130 | 091300 | 195275521 | 1578 | 1577 | 1579 | 1577 | 481 |
| 591 | 20231130 | 091200 | 194516387 | 1576 | 1583 | 1583 | 1576 | 6677 |
| 592 | 20231130 | 091100 | 183946708 | 1583 | 1583 | 1584 | 1574 | 11210 |
| 593 | 20231130 | 091000 | 166257507 | 1583 | 1571 | 1584 | 1570 | 15446 |
| 594 | 20231130 | 090900 | 141872713 | 1570 | 1571 | 1571 | 1563 | 439 |
| 595 | 20231130 | 090800 | 141183788 | 1572 | 1573 | 1573 | 1562 | 2715 |
| 596 | 20231130 | 090700 | 136914130 | 1575 | 1560 | 1575 | 1560 | 33981 |
| 597 | 20231130 | 090600 | 83647886 | 1560 | 1566 | 1566 | 1559 | 5073 |
| 598 | 20231130 | 090500 | 75707012 | 1566 | 1556 | 1566 | 1555 | 1297 |
| 599 | 20231130 | 090400 | 73682602 | 1568 | 1565 | 1568 | 1555 | 10007 |
| 600 | 20231130 | 090300 | 58061908 | 1565 | 1568 | 1568 | 1558 | 402 |
| 601 | 20231130 | 090200 | 57434682 | 1560 | 1550 | 1569 | 1543 | 10091 |
| 602 | 20231130 | 090100 | 41746151 | 1551 | 1559 | 1559 | 1550 | 8369 |
| 603 | 20231130 | 090000 | 28748587 | 1559 | 1555 | 1560 | 1553 | 18486 |