29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 3 | 20231130 | 185100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 4 | 20231130 | 185000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 5 | 20231130 | 184900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 6 | 20231130 | 184800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 7 | 20231130 | 184700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 8 | 20231130 | 184600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 9 | 20231130 | 184500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 10 | 20231130 | 184400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 11 | 20231130 | 184300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 12 | 20231130 | 184200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 13 | 20231130 | 184100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 14 | 20231130 | 184000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 15 | 20231130 | 183900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 16 | 20231130 | 183800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 17 | 20231130 | 183700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 18 | 20231130 | 183600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 19 | 20231130 | 183500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 20 | 20231130 | 183400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 21 | 20231130 | 183300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 22 | 20231130 | 183200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 23 | 20231130 | 183100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 24 | 20231130 | 183000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 25 | 20231130 | 182900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 26 | 20231130 | 182800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 27 | 20231130 | 182700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 28 | 20231130 | 182600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 29 | 20231130 | 182500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 30 | 20231130 | 182400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 31 | 20231130 | 182300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 32 | 20231130 | 182200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 33 | 20231130 | 182100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 34 | 20231130 | 182000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 35 | 20231130 | 181900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 36 | 20231130 | 181800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 37 | 20231130 | 181700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 38 | 20231130 | 181600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 39 | 20231130 | 181500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 40 | 20231130 | 181400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 41 | 20231130 | 181300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 42 | 20231130 | 181200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 43 | 20231130 | 181100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 44 | 20231130 | 181000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 45 | 20231130 | 180900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 46 | 20231130 | 180800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 47 | 20231130 | 180700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 48 | 20231130 | 180600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 49 | 20231130 | 180500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 50 | 20231130 | 180400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 51 | 20231130 | 180300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 52 | 20231130 | 180200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 53 | 20231130 | 180100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 54 | 20231130 | 180000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 55 | 20231130 | 175900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 56 | 20231130 | 175800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 57 | 20231130 | 175700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 58 | 20231130 | 175600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 59 | 20231130 | 175500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 60 | 20231130 | 175400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 61 | 20231130 | 175300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 62 | 20231130 | 175200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 63 | 20231130 | 175100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 64 | 20231130 | 175000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 65 | 20231130 | 174900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 66 | 20231130 | 174800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 67 | 20231130 | 174700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 68 | 20231130 | 174600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 69 | 20231130 | 174500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 70 | 20231130 | 174400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 71 | 20231130 | 174300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 72 | 20231130 | 174200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 73 | 20231130 | 174100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 74 | 20231130 | 174000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 75 | 20231130 | 173900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 76 | 20231130 | 173800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 77 | 20231130 | 173700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 78 | 20231130 | 173600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 79 | 20231130 | 173500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 80 | 20231130 | 173400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 81 | 20231130 | 173300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 82 | 20231130 | 173200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 83 | 20231130 | 173100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 84 | 20231130 | 173000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 85 | 20231130 | 172900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 86 | 20231130 | 172800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 87 | 20231130 | 172700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 88 | 20231130 | 172600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 89 | 20231130 | 172500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 90 | 20231130 | 172400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 91 | 20231130 | 172300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 92 | 20231130 | 172200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 93 | 20231130 | 172100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 94 | 20231130 | 172000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 95 | 20231130 | 171900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 96 | 20231130 | 171800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 97 | 20231130 | 171700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 98 | 20231130 | 171600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 99 | 20231130 | 171500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 100 | 20231130 | 171400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 101 | 20231130 | 171300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 102 | 20231130 | 171200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 103 | 20231130 | 171100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 104 | 20231130 | 171000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 105 | 20231130 | 170900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 106 | 20231130 | 170800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 107 | 20231130 | 170700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 108 | 20231130 | 170600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 109 | 20231130 | 170500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 110 | 20231130 | 170400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 111 | 20231130 | 170300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 112 | 20231130 | 170200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 113 | 20231130 | 170100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 114 | 20231130 | 170000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 115 | 20231130 | 165900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 116 | 20231130 | 165800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 117 | 20231130 | 165700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 118 | 20231130 | 165600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 119 | 20231130 | 165500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 120 | 20231130 | 165400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 121 | 20231130 | 165300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 122 | 20231130 | 165200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 123 | 20231130 | 165100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 124 | 20231130 | 165000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 125 | 20231130 | 164900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 126 | 20231130 | 164800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 127 | 20231130 | 164700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 128 | 20231130 | 164600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 129 | 20231130 | 164500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 130 | 20231130 | 164400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 131 | 20231130 | 164300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 132 | 20231130 | 164200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 133 | 20231130 | 164100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 134 | 20231130 | 164000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 135 | 20231130 | 163900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 136 | 20231130 | 163800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 137 | 20231130 | 163700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 138 | 20231130 | 163600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 139 | 20231130 | 163500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 140 | 20231130 | 163400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 141 | 20231130 | 163300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 142 | 20231130 | 163200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 143 | 20231130 | 163100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 144 | 20231130 | 163000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 145 | 20231130 | 162900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 146 | 20231130 | 162800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 147 | 20231130 | 162700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 148 | 20231130 | 162600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 149 | 20231130 | 162500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 150 | 20231130 | 162400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 151 | 20231130 | 162300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 152 | 20231130 | 162200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 153 | 20231130 | 162100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 154 | 20231130 | 162000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 155 | 20231130 | 161900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 156 | 20231130 | 161800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 157 | 20231130 | 161700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 158 | 20231130 | 161600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 159 | 20231130 | 161500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 160 | 20231130 | 161400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 161 | 20231130 | 161300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 162 | 20231130 | 161200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 163 | 20231130 | 161100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 164 | 20231130 | 161000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 165 | 20231130 | 160900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 166 | 20231130 | 160800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 167 | 20231130 | 160700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 168 | 20231130 | 160600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 169 | 20231130 | 160500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 170 | 20231130 | 160400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 171 | 20231130 | 160300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 172 | 20231130 | 160200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 173 | 20231130 | 160100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 174 | 20231130 | 160000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 175 | 20231130 | 155900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 176 | 20231130 | 155800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 177 | 20231130 | 155700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 178 | 20231130 | 155600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 179 | 20231130 | 155500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 180 | 20231130 | 155400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 181 | 20231130 | 155300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 182 | 20231130 | 155200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 183 | 20231130 | 155100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 184 | 20231130 | 155000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 185 | 20231130 | 154900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 186 | 20231130 | 154800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 187 | 20231130 | 154700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 188 | 20231130 | 154600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 189 | 20231130 | 154500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 190 | 20231130 | 154400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 191 | 20231130 | 154300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 192 | 20231130 | 154200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 193 | 20231130 | 154100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 194 | 20231130 | 154000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 195 | 20231130 | 153900 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 196 | 20231130 | 153800 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 197 | 20231130 | 153700 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 198 | 20231130 | 153600 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 199 | 20231130 | 153500 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 200 | 20231130 | 153400 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 201 | 20231130 | 153300 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 202 | 20231130 | 153200 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 203 | 20231130 | 153100 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 0 |
| 204 | 20231130 | 153000 | 1331044572 | 1360 | 1360 | 1360 | 1360 | 17648 |
| 205 | 20231130 | 152900 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 206 | 20231130 | 152800 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 207 | 20231130 | 152700 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 208 | 20231130 | 152600 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 209 | 20231130 | 152500 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 210 | 20231130 | 152400 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 211 | 20231130 | 152300 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 212 | 20231130 | 152200 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 213 | 20231130 | 152100 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 214 | 20231130 | 152000 | 1307043292 | 1358 | 1358 | 1358 | 1358 | 0 |
| 215 | 20231130 | 151900 | 1307043292 | 1358 | 1359 | 1359 | 1355 | 945 |
| 216 | 20231130 | 151800 | 1305759555 | 1360 | 1359 | 1360 | 1359 | 7015 |
| 217 | 20231130 | 151700 | 1296226155 | 1359 | 1359 | 1359 | 1359 | 100 |
| 218 | 20231130 | 151600 | 1296090255 | 1359 | 1358 | 1359 | 1357 | 10 |
| 219 | 20231130 | 151500 | 1296076671 | 1359 | 1357 | 1359 | 1352 | 5914 |
| 220 | 20231130 | 151400 | 1288070121 | 1358 | 1359 | 1359 | 1358 | 57 |
| 221 | 20231130 | 151300 | 1287992673 | 1360 | 1359 | 1360 | 1359 | 5112 |
| 222 | 20231130 | 151200 | 1281040355 | 1360 | 1359 | 1361 | 1359 | 2794 |
| 223 | 20231130 | 151100 | 1277240881 | 1359 | 1355 | 1360 | 1355 | 3790 |
| 224 | 20231130 | 151000 | 1272105422 | 1355 | 1353 | 1355 | 1353 | 11040 |
| 225 | 20231130 | 150900 | 1257160401 | 1353 | 1353 | 1353 | 1353 | 100 |
| 226 | 20231130 | 150800 | 1257025101 | 1353 | 1353 | 1353 | 1353 | 11 |
| 227 | 20231130 | 150700 | 1257010218 | 1352 | 1352 | 1352 | 1352 | 3 |
| 228 | 20231130 | 150600 | 1257006162 | 1352 | 1352 | 1352 | 1352 | 1 |
| 229 | 20231130 | 150500 | 1257004810 | 1354 | 1354 | 1354 | 1354 | 0 |
| 230 | 20231130 | 150400 | 1257004810 | 1354 | 1352 | 1354 | 1349 | 3410 |
| 231 | 20231130 | 150300 | 1252398886 | 1354 | 1355 | 1355 | 1354 | 439 |
| 232 | 20231130 | 150200 | 1251804042 | 1355 | 1355 | 1355 | 1355 | 2 |
| 233 | 20231130 | 150100 | 1251801332 | 1355 | 1353 | 1355 | 1352 | 15 |
| 234 | 20231130 | 150000 | 1251781046 | 1355 | 1352 | 1355 | 1352 | 1098 |
| 235 | 20231130 | 145900 | 1250294530 | 1352 | 1352 | 1352 | 1351 | 457 |
| 236 | 20231130 | 145800 | 1249676966 | 1352 | 1352 | 1352 | 1352 | 0 |
| 237 | 20231130 | 145700 | 1249676966 | 1352 | 1353 | 1353 | 1352 | 259 |
| 238 | 20231130 | 145600 | 1249326760 | 1355 | 1356 | 1356 | 1355 | 3754 |
| 239 | 20231130 | 145500 | 1244240079 | 1355 | 1355 | 1355 | 1355 | 1275 |
| 240 | 20231130 | 145400 | 1242512454 | 1355 | 1353 | 1355 | 1353 | 309 |
| 241 | 20231130 | 145300 | 1242094085 | 1355 | 1355 | 1355 | 1355 | 1003 |
| 242 | 20231130 | 145200 | 1240735020 | 1356 | 1357 | 1357 | 1355 | 1074 |
| 243 | 20231130 | 145100 | 1239278496 | 1353 | 1359 | 1359 | 1353 | 1504 |
| 244 | 20231130 | 145000 | 1237239369 | 1357 | 1357 | 1357 | 1357 | 300 |
| 245 | 20231130 | 144900 | 1236832269 | 1357 | 1359 | 1359 | 1357 | 2 |
| 246 | 20231130 | 144800 | 1236829553 | 1357 | 1359 | 1359 | 1357 | 3 |
| 247 | 20231130 | 144700 | 1236825479 | 1360 | 1356 | 1360 | 1356 | 217 |
| 248 | 20231130 | 144600 | 1236530847 | 1353 | 1353 | 1353 | 1353 | 0 |
| 249 | 20231130 | 144500 | 1236530847 | 1353 | 1353 | 1353 | 1353 | 1 |
| 250 | 20231130 | 144400 | 1236529494 | 1349 | 1350 | 1350 | 1349 | 2305 |
| 251 | 20231130 | 144300 | 1233420033 | 1349 | 1353 | 1353 | 1349 | 4522 |
| 252 | 20231130 | 144200 | 1227315674 | 1353 | 1353 | 1353 | 1353 | 180 |
| 253 | 20231130 | 144100 | 1227072134 | 1353 | 1350 | 1353 | 1350 | 59 |
| 254 | 20231130 | 144000 | 1226992469 | 1350 | 1350 | 1350 | 1350 | 1846 |
| 255 | 20231130 | 143900 | 1224500369 | 1353 | 1352 | 1353 | 1350 | 3501 |
| 256 | 20231130 | 143800 | 1219768846 | 1353 | 1353 | 1353 | 1353 | 442 |
| 257 | 20231130 | 143700 | 1219170820 | 1355 | 1355 | 1355 | 1353 | 155 |
| 258 | 20231130 | 143600 | 1218961094 | 1353 | 1353 | 1353 | 1352 | 614 |
| 259 | 20231130 | 143500 | 1218130552 | 1353 | 1354 | 1354 | 1353 | 3258 |
| 260 | 20231130 | 143400 | 1213722474 | 1354 | 1356 | 1356 | 1354 | 1023 |
| 261 | 20231130 | 143300 | 1212337008 | 1355 | 1356 | 1356 | 1355 | 401 |
| 262 | 20231130 | 143200 | 1211793352 | 1355 | 1355 | 1355 | 1355 | 0 |
| 263 | 20231130 | 143100 | 1211793352 | 1355 | 1356 | 1356 | 1355 | 903 |
| 264 | 20231130 | 143000 | 1210569784 | 1357 | 1357 | 1357 | 1357 | 10 |
| 265 | 20231130 | 142900 | 1210556214 | 1357 | 1356 | 1357 | 1355 | 819 |
| 266 | 20231130 | 142800 | 1209446174 | 1356 | 1356 | 1356 | 1356 | 666 |
| 267 | 20231130 | 142700 | 1208543078 | 1355 | 1357 | 1357 | 1355 | 350 |
| 268 | 20231130 | 142600 | 1208068464 | 1357 | 1355 | 1357 | 1355 | 611 |
| 269 | 20231130 | 142500 | 1207240555 | 1355 | 1350 | 1355 | 1350 | 15866 |
| 270 | 20231130 | 142400 | 1185789440 | 1350 | 1351 | 1351 | 1350 | 1141 |
| 271 | 20231130 | 142300 | 1184248917 | 1350 | 1352 | 1352 | 1350 | 27 |
| 272 | 20231130 | 142200 | 1184212464 | 1350 | 1352 | 1352 | 1350 | 1650 |
| 273 | 20231130 | 142100 | 1181982946 | 1353 | 1353 | 1353 | 1353 | 67 |
| 274 | 20231130 | 142000 | 1181892295 | 1353 | 1353 | 1353 | 1351 | 9677 |
| 275 | 20231130 | 141900 | 1168816401 | 1353 | 1354 | 1354 | 1353 | 1171 |
| 276 | 20231130 | 141800 | 1167231763 | 1355 | 1354 | 1355 | 1354 | 86 |
| 277 | 20231130 | 141700 | 1167115318 | 1354 | 1355 | 1355 | 1354 | 17 |
| 278 | 20231130 | 141600 | 1167092293 | 1355 | 1355 | 1355 | 1355 | 1993 |
| 279 | 20231130 | 141500 | 1164391778 | 1358 | 1355 | 1358 | 1353 | 1749 |
| 280 | 20231130 | 141400 | 1162020317 | 1356 | 1357 | 1357 | 1356 | 2 |
| 281 | 20231130 | 141300 | 1162017604 | 1358 | 1358 | 1358 | 1358 | 4 |
| 282 | 20231130 | 141200 | 1162012172 | 1353 | 1355 | 1355 | 1353 | 500 |
| 283 | 20231130 | 141100 | 1161335016 | 1358 | 1356 | 1358 | 1355 | 501 |
| 284 | 20231130 | 141000 | 1160656153 | 1355 | 1358 | 1358 | 1355 | 1307 |
| 285 | 20231130 | 140900 | 1158883718 | 1358 | 1357 | 1358 | 1357 | 5 |
| 286 | 20231130 | 140800 | 1158876929 | 1358 | 1358 | 1358 | 1358 | 213 |
| 287 | 20231130 | 140700 | 1158587675 | 1358 | 1358 | 1358 | 1358 | 2 |
| 288 | 20231130 | 140600 | 1158584959 | 1357 | 1357 | 1357 | 1357 | 0 |
| 289 | 20231130 | 140500 | 1158584959 | 1357 | 1357 | 1357 | 1357 | 500 |
| 290 | 20231130 | 140400 | 1157906459 | 1357 | 1357 | 1357 | 1357 | 1058 |
| 291 | 20231130 | 140300 | 1156470753 | 1357 | 1357 | 1357 | 1357 | 3242 |
| 292 | 20231130 | 140200 | 1152071359 | 1357 | 1357 | 1357 | 1357 | 0 |
| 293 | 20231130 | 140100 | 1152071359 | 1357 | 1356 | 1357 | 1356 | 1729 |
| 294 | 20231130 | 140000 | 1149726810 | 1355 | 1355 | 1355 | 1355 | 178 |
| 295 | 20231130 | 135900 | 1149485620 | 1356 | 1356 | 1356 | 1356 | 122 |
| 296 | 20231130 | 135800 | 1149320188 | 1355 | 1355 | 1355 | 1355 | 654 |
| 297 | 20231130 | 135700 | 1148434018 | 1353 | 1353 | 1353 | 1353 | 1 |
| 298 | 20231130 | 135600 | 1148432665 | 1353 | 1353 | 1353 | 1353 | 0 |
| 299 | 20231130 | 135500 | 1148432665 | 1353 | 1353 | 1353 | 1353 | 20 |
| 300 | 20231130 | 135400 | 1148405605 | 1355 | 1356 | 1356 | 1354 | 24 |
| 301 | 20231130 | 135300 | 1148373104 | 1351 | 1356 | 1357 | 1351 | 585 |
| 302 | 20231130 | 135200 | 1147582093 | 1356 | 1357 | 1357 | 1355 | 4 |
| 303 | 20231130 | 135100 | 1147576670 | 1352 | 1357 | 1357 | 1352 | 233 |
| 304 | 20231130 | 135000 | 1147261649 | 1352 | 1352 | 1352 | 1352 | 600 |
| 305 | 20231130 | 134900 | 1146450449 | 1352 | 1352 | 1352 | 1352 | 100 |
| 306 | 20231130 | 134800 | 1146315249 | 1352 | 1352 | 1352 | 1352 | 32 |
| 307 | 20231130 | 134700 | 1146271985 | 1358 | 1358 | 1358 | 1358 | 0 |
| 308 | 20231130 | 134600 | 1146271985 | 1358 | 1358 | 1358 | 1358 | 0 |
| 309 | 20231130 | 134500 | 1146271985 | 1358 | 1358 | 1358 | 1358 | 0 |
| 310 | 20231130 | 134400 | 1146271985 | 1358 | 1358 | 1358 | 1358 | 17 |
| 311 | 20231130 | 134300 | 1146248899 | 1358 | 1358 | 1358 | 1358 | 0 |
| 312 | 20231130 | 134200 | 1146248899 | 1358 | 1357 | 1358 | 1351 | 1001 |
| 313 | 20231130 | 134100 | 1144896530 | 1351 | 1351 | 1351 | 1351 | 200 |
| 314 | 20231130 | 134000 | 1144626330 | 1351 | 1352 | 1352 | 1351 | 4000 |
| 315 | 20231130 | 133900 | 1139222326 | 1351 | 1352 | 1352 | 1351 | 1103 |
| 316 | 20231130 | 133800 | 1137731173 | 1352 | 1352 | 1352 | 1352 | 1000 |
| 317 | 20231130 | 133700 | 1136379173 | 1352 | 1352 | 1352 | 1352 | 1078 |
| 318 | 20231130 | 133600 | 1134921717 | 1352 | 1356 | 1356 | 1352 | 7484 |
| 319 | 20231130 | 133500 | 1124798812 | 1355 | 1355 | 1355 | 1355 | 0 |
| 320 | 20231130 | 133400 | 1124798812 | 1355 | 1355 | 1355 | 1355 | 0 |
| 321 | 20231130 | 133300 | 1124798812 | 1355 | 1355 | 1355 | 1355 | 1400 |
| 322 | 20231130 | 133200 | 1122901812 | 1357 | 1358 | 1358 | 1357 | 4000 |
| 323 | 20231130 | 133100 | 1117470856 | 1358 | 1358 | 1358 | 1358 | 6490 |
| 324 | 20231130 | 133000 | 1108657436 | 1359 | 1359 | 1359 | 1359 | 691 |
| 325 | 20231130 | 132900 | 1107718367 | 1359 | 1359 | 1359 | 1359 | 0 |
| 326 | 20231130 | 132800 | 1107718367 | 1359 | 1359 | 1359 | 1359 | 32 |
| 327 | 20231130 | 132700 | 1107674879 | 1359 | 1359 | 1359 | 1359 | 278 |
| 328 | 20231130 | 132600 | 1107297077 | 1359 | 1360 | 1360 | 1359 | 98 |
| 329 | 20231130 | 132500 | 1107163894 | 1362 | 1362 | 1362 | 1362 | 1487 |
| 330 | 20231130 | 132400 | 1105138600 | 1363 | 1362 | 1363 | 1362 | 15 |
| 331 | 20231130 | 132300 | 1105118169 | 1362 | 1362 | 1362 | 1362 | 0 |
| 332 | 20231130 | 132200 | 1105118169 | 1362 | 1362 | 1362 | 1362 | 1 |
| 333 | 20231130 | 132100 | 1105116807 | 1360 | 1361 | 1361 | 1360 | 4740 |
| 334 | 20231130 | 132000 | 1098665668 | 1361 | 1359 | 1361 | 1359 | 3 |
| 335 | 20231130 | 131900 | 1098661588 | 1360 | 1360 | 1360 | 1359 | 7 |
| 336 | 20231130 | 131800 | 1098652072 | 1361 | 1361 | 1361 | 1361 | 280 |
| 337 | 20231130 | 131700 | 1098270992 | 1361 | 1360 | 1361 | 1360 | 1619 |
| 338 | 20231130 | 131600 | 1096068533 | 1360 | 1356 | 1360 | 1356 | 102 |
| 339 | 20231130 | 131500 | 1095930213 | 1361 | 1361 | 1361 | 1361 | 0 |
| 340 | 20231130 | 131400 | 1095930213 | 1361 | 1361 | 1361 | 1361 | 0 |
| 341 | 20231130 | 131300 | 1095930213 | 1361 | 1361 | 1361 | 1361 | 0 |
| 342 | 20231130 | 131200 | 1095930213 | 1361 | 1356 | 1361 | 1356 | 2 |
| 343 | 20231130 | 131100 | 1095927496 | 1355 | 1355 | 1355 | 1355 | 0 |
| 344 | 20231130 | 131000 | 1095927496 | 1355 | 1355 | 1355 | 1355 | 0 |
| 345 | 20231130 | 130900 | 1095927496 | 1355 | 1355 | 1355 | 1355 | 0 |
| 346 | 20231130 | 130800 | 1095927496 | 1355 | 1362 | 1362 | 1355 | 3081 |
| 347 | 20231130 | 130700 | 1091739419 | 1362 | 1362 | 1362 | 1362 | 28 |
| 348 | 20231130 | 130600 | 1091701283 | 1362 | 1362 | 1362 | 1362 | 990 |
| 349 | 20231130 | 130500 | 1090352903 | 1362 | 1362 | 1362 | 1362 | 10 |
| 350 | 20231130 | 130400 | 1090339283 | 1361 | 1361 | 1361 | 1361 | 100 |
| 351 | 20231130 | 130300 | 1090203183 | 1361 | 1361 | 1361 | 1361 | 0 |
| 352 | 20231130 | 130200 | 1090203183 | 1361 | 1361 | 1361 | 1361 | 4 |
| 353 | 20231130 | 130100 | 1090197739 | 1361 | 1360 | 1361 | 1360 | 486 |
| 354 | 20231130 | 130000 | 1089536776 | 1360 | 1356 | 1360 | 1356 | 2667 |
| 355 | 20231130 | 125900 | 1085914260 | 1356 | 1354 | 1356 | 1354 | 1272 |
| 356 | 20231130 | 125800 | 1084189808 | 1353 | 1353 | 1353 | 1353 | 1400 |
| 357 | 20231130 | 125700 | 1082295608 | 1353 | 1353 | 1353 | 1353 | 989 |
| 358 | 20231130 | 125600 | 1080957491 | 1353 | 1353 | 1353 | 1353 | 11 |
| 359 | 20231130 | 125500 | 1080942608 | 1352 | 1352 | 1352 | 1352 | 1261 |
| 360 | 20231130 | 125400 | 1079237736 | 1354 | 1355 | 1355 | 1354 | 21 |
| 361 | 20231130 | 125300 | 1079209292 | 1356 | 1356 | 1356 | 1356 | 100 |
| 362 | 20231130 | 125200 | 1079073692 | 1356 | 1353 | 1356 | 1353 | 585 |
| 363 | 20231130 | 125100 | 1078282184 | 1354 | 1354 | 1354 | 1354 | 1 |
| 364 | 20231130 | 125000 | 1078280830 | 1356 | 1356 | 1356 | 1356 | 0 |
| 365 | 20231130 | 124900 | 1078280830 | 1356 | 1356 | 1356 | 1356 | 0 |
| 366 | 20231130 | 124800 | 1078280830 | 1356 | 1356 | 1356 | 1352 | 122 |
| 367 | 20231130 | 124700 | 1078115798 | 1350 | 1349 | 1355 | 1349 | 835 |
| 368 | 20231130 | 124600 | 1076987669 | 1356 | 1356 | 1356 | 1356 | 200 |
| 369 | 20231130 | 124500 | 1076716469 | 1358 | 1358 | 1358 | 1358 | 0 |
| 370 | 20231130 | 124400 | 1076716469 | 1358 | 1358 | 1358 | 1358 | 0 |
| 371 | 20231130 | 124300 | 1076716469 | 1358 | 1351 | 1358 | 1350 | 228 |
| 372 | 20231130 | 124200 | 1076408632 | 1350 | 1352 | 1352 | 1350 | 3000 |
| 373 | 20231130 | 124100 | 1072356617 | 1352 | 1360 | 1360 | 1352 | 7579 |
| 374 | 20231130 | 124000 | 1062099525 | 1360 | 1360 | 1360 | 1360 | 999 |
| 375 | 20231130 | 123900 | 1060740885 | 1355 | 1355 | 1355 | 1355 | 369 |
| 376 | 20231130 | 123800 | 1060240890 | 1355 | 1355 | 1355 | 1355 | 0 |
| 377 | 20231130 | 123700 | 1060240890 | 1355 | 1356 | 1356 | 1355 | 1507 |
| 378 | 20231130 | 123600 | 1058198767 | 1360 | 1360 | 1360 | 1360 | 1 |
| 379 | 20231130 | 123500 | 1058197407 | 1355 | 1355 | 1355 | 1355 | 361 |
| 380 | 20231130 | 123400 | 1057708252 | 1355 | 1355 | 1355 | 1355 | 564 |
| 381 | 20231130 | 123300 | 1056944032 | 1356 | 1360 | 1360 | 1356 | 1921 |
| 382 | 20231130 | 123200 | 1054339118 | 1359 | 1356 | 1359 | 1356 | 1323 |
| 383 | 20231130 | 123100 | 1052542433 | 1356 | 1356 | 1356 | 1356 | 1 |
| 384 | 20231130 | 123000 | 1052541077 | 1356 | 1356 | 1356 | 1356 | 6 |
| 385 | 20231130 | 122900 | 1052532941 | 1356 | 1357 | 1357 | 1356 | 3 |
| 386 | 20231130 | 122800 | 1052528872 | 1358 | 1355 | 1358 | 1352 | 97 |
| 387 | 20231130 | 122700 | 1052397643 | 1352 | 1352 | 1352 | 1352 | 0 |
| 388 | 20231130 | 122600 | 1052397643 | 1352 | 1352 | 1352 | 1352 | 4 |
| 389 | 20231130 | 122500 | 1052392235 | 1352 | 1353 | 1353 | 1352 | 1700 |
| 390 | 20231130 | 122400 | 1050093577 | 1352 | 1352 | 1352 | 1352 | 0 |
| 391 | 20231130 | 122300 | 1050093577 | 1352 | 1357 | 1357 | 1352 | 290 |
| 392 | 20231130 | 122200 | 1049701462 | 1359 | 1354 | 1359 | 1354 | 20 |
| 393 | 20231130 | 122100 | 1049674322 | 1352 | 1353 | 1353 | 1352 | 447 |
| 394 | 20231130 | 122000 | 1049069977 | 1355 | 1355 | 1355 | 1355 | 1 |
| 395 | 20231130 | 121900 | 1049068622 | 1353 | 1353 | 1358 | 1352 | 2701 |
| 396 | 20231130 | 121800 | 1045416155 | 1359 | 1359 | 1359 | 1359 | 1 |
| 397 | 20231130 | 121700 | 1045414796 | 1352 | 1352 | 1352 | 1352 | 0 |
| 398 | 20231130 | 121600 | 1045414796 | 1352 | 1352 | 1352 | 1352 | 290 |
| 399 | 20231130 | 121500 | 1045022716 | 1360 | 1360 | 1360 | 1360 | 0 |
| 400 | 20231130 | 121400 | 1045022716 | 1360 | 1353 | 1360 | 1351 | 1504 |
| 401 | 20231130 | 121300 | 1042990595 | 1361 | 1361 | 1361 | 1361 | 2 |
| 402 | 20231130 | 121200 | 1042987873 | 1353 | 1357 | 1357 | 1353 | 51 |
| 403 | 20231130 | 121100 | 1042918830 | 1353 | 1358 | 1358 | 1353 | 2000 |
| 404 | 20231130 | 121000 | 1040207258 | 1357 | 1362 | 1362 | 1357 | 4170 |
| 405 | 20231130 | 120900 | 1034532718 | 1362 | 1362 | 1362 | 1362 | 1000 |
| 406 | 20231130 | 120800 | 1033170718 | 1362 | 1362 | 1362 | 1362 | 427 |
| 407 | 20231130 | 120700 | 1032589144 | 1362 | 1362 | 1362 | 1362 | 400 |
| 408 | 20231130 | 120600 | 1032044344 | 1362 | 1362 | 1362 | 1362 | 141 |
| 409 | 20231130 | 120500 | 1031852302 | 1362 | 1361 | 1362 | 1361 | 1520 |
| 410 | 20231130 | 120400 | 1029783179 | 1356 | 1356 | 1356 | 1356 | 0 |
| 411 | 20231130 | 120300 | 1029783179 | 1356 | 1356 | 1356 | 1353 | 8736 |
| 412 | 20231130 | 120200 | 1017937544 | 1355 | 1356 | 1356 | 1355 | 152 |
| 413 | 20231130 | 120100 | 1017731534 | 1356 | 1359 | 1359 | 1356 | 10451 |
| 414 | 20231130 | 120000 | 1003557610 | 1362 | 1362 | 1362 | 1362 | 5 |
| 415 | 20231130 | 115900 | 1003550800 | 1362 | 1356 | 1362 | 1356 | 239 |
| 416 | 20231130 | 115800 | 1003226320 | 1356 | 1356 | 1356 | 1356 | 438 |
| 417 | 20231130 | 115700 | 1002632392 | 1356 | 1362 | 1362 | 1356 | 177 |
| 418 | 20231130 | 115600 | 1002391929 | 1362 | 1362 | 1362 | 1362 | 1570 |
| 419 | 20231130 | 115500 | 1000253589 | 1362 | 1362 | 1362 | 1362 | 5698 |
| 420 | 20231130 | 115400 | 992492913 | 1359 | 1357 | 1361 | 1357 | 7953 |
| 421 | 20231130 | 115300 | 981685330 | 1353 | 1353 | 1353 | 1353 | 1758 |
| 422 | 20231130 | 115200 | 979306756 | 1353 | 1353 | 1353 | 1353 | 1005 |
| 423 | 20231130 | 115100 | 977946991 | 1353 | 1353 | 1353 | 1353 | 0 |
| 424 | 20231130 | 115000 | 977946991 | 1353 | 1353 | 1353 | 1353 | 0 |
| 425 | 20231130 | 114900 | 977946991 | 1353 | 1353 | 1353 | 1353 | 0 |
| 426 | 20231130 | 114800 | 977946991 | 1353 | 1353 | 1353 | 1353 | 594 |
| 427 | 20231130 | 114700 | 977143309 | 1353 | 1352 | 1353 | 1350 | 2001 |
| 428 | 20231130 | 114600 | 974439228 | 1352 | 1356 | 1356 | 1352 | 4910 |
| 429 | 20231130 | 114500 | 967791628 | 1356 | 1357 | 1357 | 1356 | 765 |
| 430 | 20231130 | 114400 | 966753952 | 1357 | 1357 | 1357 | 1356 | 273 |
| 431 | 20231130 | 114300 | 966383591 | 1357 | 1354 | 1357 | 1354 | 401 |
| 432 | 20231130 | 114200 | 965840634 | 1355 | 1357 | 1357 | 1355 | 1314 |
| 433 | 20231130 | 114100 | 964058364 | 1356 | 1357 | 1357 | 1356 | 502 |
| 434 | 20231130 | 114000 | 963377152 | 1357 | 1357 | 1357 | 1357 | 0 |
| 435 | 20231130 | 113900 | 963377152 | 1357 | 1357 | 1357 | 1357 | 2 |
| 436 | 20231130 | 113800 | 963374438 | 1357 | 1357 | 1357 | 1357 | 3 |
| 437 | 20231130 | 113700 | 963370367 | 1358 | 1353 | 1358 | 1353 | 2 |
| 438 | 20231130 | 113600 | 963367656 | 1358 | 1358 | 1358 | 1358 | 1 |
| 439 | 20231130 | 113500 | 963366298 | 1353 | 1354 | 1354 | 1353 | 369 |
| 440 | 20231130 | 113400 | 962867036 | 1359 | 1359 | 1359 | 1359 | 0 |
| 441 | 20231130 | 113300 | 962867036 | 1359 | 1354 | 1360 | 1353 | 3380 |
| 442 | 20231130 | 113200 | 958275040 | 1356 | 1354 | 1360 | 1340 | 52 |
| 443 | 20231130 | 113100 | 958205236 | 1363 | 1361 | 1363 | 1331 | 30537 |
| 444 | 20231130 | 113000 | 917182001 | 1365 | 1365 | 1365 | 1365 | 51 |
| 445 | 20231130 | 112900 | 917112386 | 1360 | 1361 | 1361 | 1359 | 785 |
| 446 | 20231130 | 112800 | 916045056 | 1361 | 1361 | 1361 | 1361 | 30 |
| 447 | 20231130 | 112700 | 916004226 | 1361 | 1361 | 1361 | 1361 | 70 |
| 448 | 20231130 | 112600 | 915908956 | 1360 | 1360 | 1360 | 1360 | 5 |
| 449 | 20231130 | 112500 | 915902156 | 1360 | 1360 | 1360 | 1360 | 300 |
| 450 | 20231130 | 112400 | 915494156 | 1358 | 1358 | 1359 | 1358 | 287 |
| 451 | 20231130 | 112300 | 915104210 | 1356 | 1361 | 1361 | 1356 | 5747 |
| 452 | 20231130 | 112200 | 907290703 | 1362 | 1362 | 1362 | 1362 | 761 |
| 453 | 20231130 | 112100 | 906254221 | 1367 | 1367 | 1367 | 1367 | 10 |
| 454 | 20231130 | 112000 | 906240551 | 1368 | 1368 | 1368 | 1368 | 0 |
| 455 | 20231130 | 111900 | 906240551 | 1368 | 1368 | 1368 | 1368 | 1 |
| 456 | 20231130 | 111800 | 906239183 | 1368 | 1367 | 1368 | 1367 | 3000 |
| 457 | 20231130 | 111700 | 902136826 | 1367 | 1367 | 1367 | 1367 | 40 |
| 458 | 20231130 | 111600 | 902082146 | 1367 | 1364 | 1367 | 1364 | 355 |
| 459 | 20231130 | 111500 | 901597923 | 1364 | 1362 | 1364 | 1362 | 103 |
| 460 | 20231130 | 111400 | 901457437 | 1362 | 1361 | 1362 | 1361 | 292 |
| 461 | 20231130 | 111300 | 901059988 | 1362 | 1362 | 1362 | 1362 | 528 |
| 462 | 20231130 | 111200 | 900340852 | 1362 | 1362 | 1362 | 1362 | 499 |
| 463 | 20231130 | 111100 | 899661214 | 1362 | 1362 | 1362 | 1362 | 0 |
| 464 | 20231130 | 111000 | 899661214 | 1362 | 1362 | 1362 | 1362 | 200 |
| 465 | 20231130 | 110900 | 899388814 | 1364 | 1364 | 1364 | 1364 | 5 |
| 466 | 20231130 | 110800 | 899381994 | 1364 | 1363 | 1364 | 1362 | 8366 |
| 467 | 20231130 | 110700 | 887981770 | 1364 | 1364 | 1364 | 1364 | 10 |
| 468 | 20231130 | 110600 | 887968130 | 1363 | 1363 | 1363 | 1363 | 73 |
| 469 | 20231130 | 110500 | 887868631 | 1363 | 1364 | 1364 | 1363 | 619 |
| 470 | 20231130 | 110400 | 887024815 | 1364 | 1364 | 1364 | 1364 | 1 |
| 471 | 20231130 | 110300 | 887023451 | 1368 | 1368 | 1368 | 1368 | 1 |
| 472 | 20231130 | 110200 | 887022083 | 1368 | 1368 | 1368 | 1368 | 2 |
| 473 | 20231130 | 110100 | 887019347 | 1369 | 1369 | 1369 | 1369 | 0 |
| 474 | 20231130 | 110000 | 887019347 | 1369 | 1369 | 1369 | 1369 | 0 |
| 475 | 20231130 | 105900 | 887019347 | 1369 | 1369 | 1369 | 1369 | 0 |
| 476 | 20231130 | 105800 | 887019347 | 1369 | 1363 | 1369 | 1362 | 201 |
| 477 | 20231130 | 105700 | 886745428 | 1369 | 1369 | 1369 | 1369 | 0 |
| 478 | 20231130 | 105600 | 886745428 | 1369 | 1368 | 1369 | 1363 | 4375 |
| 479 | 20231130 | 105500 | 880769684 | 1368 | 1368 | 1368 | 1368 | 1105 |
| 480 | 20231130 | 105400 | 879258044 | 1368 | 1368 | 1368 | 1368 | 50 |
| 481 | 20231130 | 105300 | 879189644 | 1368 | 1368 | 1368 | 1368 | 1720 |
| 482 | 20231130 | 105200 | 876836684 | 1363 | 1369 | 1369 | 1363 | 1842 |
| 483 | 20231130 | 105100 | 874322606 | 1369 | 1369 | 1369 | 1369 | 2183 |
| 484 | 20231130 | 105000 | 871334079 | 1369 | 1369 | 1369 | 1369 | 6 |
| 485 | 20231130 | 104900 | 871325865 | 1366 | 1366 | 1366 | 1366 | 1 |
| 486 | 20231130 | 104800 | 871324499 | 1366 | 1366 | 1366 | 1366 | 0 |
| 487 | 20231130 | 104700 | 871324499 | 1366 | 1366 | 1366 | 1366 | 22 |
| 488 | 20231130 | 104600 | 871294447 | 1369 | 1369 | 1369 | 1369 | 120 |
| 489 | 20231130 | 104500 | 871130167 | 1369 | 1369 | 1369 | 1369 | 510 |
| 490 | 20231130 | 104400 | 870431977 | 1364 | 1364 | 1370 | 1364 | 1774 |
| 491 | 20231130 | 104300 | 868007556 | 1364 | 1364 | 1365 | 1364 | 3214 |
| 492 | 20231130 | 104200 | 863623293 | 1364 | 1369 | 1369 | 1364 | 232 |
| 493 | 20231130 | 104100 | 863306690 | 1369 | 1370 | 1370 | 1367 | 8125 |
| 494 | 20231130 | 104000 | 852179316 | 1368 | 1373 | 1378 | 1368 | 1830 |
| 495 | 20231130 | 103900 | 849671978 | 1370 | 1367 | 1379 | 1360 | 3529 |
| 496 | 20231130 | 103800 | 844854021 | 1367 | 1368 | 1368 | 1361 | 119 |
| 497 | 20231130 | 103700 | 844691380 | 1360 | 1359 | 1368 | 1359 | 7707 |
| 498 | 20231130 | 103600 | 834206780 | 1360 | 1351 | 1360 | 1351 | 6597 |
| 499 | 20231130 | 103500 | 825275351 | 1352 | 1353 | 1353 | 1351 | 680 |
| 500 | 20231130 | 103400 | 824356135 | 1352 | 1352 | 1353 | 1352 | 532 |
| 501 | 20231130 | 103300 | 823636548 | 1353 | 1352 | 1353 | 1352 | 4832 |
| 502 | 20231130 | 103200 | 817101668 | 1352 | 1341 | 1352 | 1340 | 20828 |
| 503 | 20231130 | 103100 | 789178801 | 1344 | 1344 | 1344 | 1344 | 0 |
| 504 | 20231130 | 103000 | 789178801 | 1344 | 1341 | 1344 | 1341 | 3401 |
| 505 | 20231130 | 102900 | 784615087 | 1340 | 1340 | 1344 | 1340 | 728 |
| 506 | 20231130 | 102800 | 783639563 | 1340 | 1345 | 1345 | 1340 | 127 |
| 507 | 20231130 | 102700 | 783469378 | 1345 | 1345 | 1345 | 1345 | 0 |
| 508 | 20231130 | 102600 | 783469378 | 1345 | 1345 | 1345 | 1338 | 20210 |
| 509 | 20231130 | 102500 | 756287628 | 1345 | 1341 | 1345 | 1339 | 23108 |
| 510 | 20231130 | 102400 | 725263945 | 1342 | 1342 | 1344 | 1342 | 2069 |
| 511 | 20231130 | 102300 | 722485346 | 1344 | 1344 | 1345 | 1344 | 2011 |
| 512 | 20231130 | 102200 | 719782552 | 1344 | 1345 | 1345 | 1344 | 609 |
| 513 | 20231130 | 102100 | 718963593 | 1344 | 1343 | 1344 | 1343 | 853 |
| 514 | 20231130 | 102000 | 717817591 | 1343 | 1342 | 1343 | 1341 | 1887 |
| 515 | 20231130 | 101900 | 715285589 | 1342 | 1341 | 1342 | 1341 | 202 |
| 516 | 20231130 | 101800 | 715014507 | 1342 | 1340 | 1343 | 1340 | 1151 |
| 517 | 20231130 | 101700 | 713468794 | 1339 | 1343 | 1343 | 1339 | 38 |
| 518 | 20231130 | 101600 | 713417790 | 1343 | 1340 | 1343 | 1340 | 29 |
| 519 | 20231130 | 101500 | 713378921 | 1338 | 1340 | 1340 | 1338 | 396 |
| 520 | 20231130 | 101400 | 712849061 | 1340 | 1338 | 1343 | 1338 | 269 |
| 521 | 20231130 | 101300 | 712488591 | 1338 | 1336 | 1338 | 1336 | 293 |
| 522 | 20231130 | 101200 | 712097141 | 1335 | 1335 | 1335 | 1335 | 0 |
| 523 | 20231130 | 101100 | 712097141 | 1335 | 1334 | 1335 | 1333 | 1802 |
| 524 | 20231130 | 101000 | 709693975 | 1333 | 1333 | 1333 | 1333 | 1717 |
| 525 | 20231130 | 100900 | 707405214 | 1333 | 1335 | 1335 | 1333 | 13 |
| 526 | 20231130 | 100800 | 707387865 | 1332 | 1333 | 1333 | 1332 | 10631 |
| 527 | 20231130 | 100700 | 693224866 | 1335 | 1333 | 1335 | 1332 | 4802 |
| 528 | 20231130 | 100600 | 686824697 | 1333 | 1333 | 1333 | 1332 | 1844 |
| 529 | 20231130 | 100500 | 684366988 | 1332 | 1336 | 1336 | 1332 | 1106 |
| 530 | 20231130 | 100400 | 682893658 | 1332 | 1332 | 1332 | 1332 | 0 |
| 531 | 20231130 | 100300 | 682893658 | 1332 | 1333 | 1333 | 1332 | 6650 |
| 532 | 20231130 | 100200 | 674035824 | 1334 | 1335 | 1336 | 1331 | 18724 |
| 533 | 20231130 | 100100 | 649090304 | 1335 | 1334 | 1336 | 1333 | 1074 |
| 534 | 20231130 | 100000 | 647657620 | 1333 | 1329 | 1333 | 1328 | 2620 |
| 535 | 20231130 | 095900 | 644170953 | 1329 | 1333 | 1333 | 1328 | 1420 |
| 536 | 20231130 | 095800 | 642284064 | 1333 | 1331 | 1333 | 1326 | 26757 |
| 537 | 20231130 | 095700 | 606725133 | 1332 | 1336 | 1336 | 1332 | 11730 |
| 538 | 20231130 | 095600 | 591074094 | 1338 | 1338 | 1338 | 1338 | 11 |
| 539 | 20231130 | 095500 | 591059376 | 1335 | 1337 | 1337 | 1335 | 4542 |
| 540 | 20231130 | 095400 | 584989996 | 1338 | 1338 | 1338 | 1338 | 4592 |
| 541 | 20231130 | 095300 | 578845900 | 1337 | 1337 | 1338 | 1337 | 554 |
| 542 | 20231130 | 095200 | 578104996 | 1337 | 1336 | 1338 | 1336 | 6240 |
| 543 | 20231130 | 095100 | 569756472 | 1336 | 1332 | 1336 | 1330 | 2422 |
| 544 | 20231130 | 095000 | 566530910 | 1330 | 1338 | 1338 | 1330 | 56167 |
| 545 | 20231130 | 094900 | 491643583 | 1338 | 1338 | 1338 | 1336 | 6334 |
| 546 | 20231130 | 094800 | 483180011 | 1339 | 1339 | 1339 | 1337 | 6303 |
| 547 | 20231130 | 094700 | 474749552 | 1339 | 1338 | 1340 | 1338 | 5284 |
| 548 | 20231130 | 094600 | 467679066 | 1337 | 1339 | 1339 | 1337 | 8502 |
| 549 | 20231130 | 094500 | 456303682 | 1339 | 1340 | 1340 | 1339 | 1321 |
| 550 | 20231130 | 094400 | 454534843 | 1340 | 1341 | 1341 | 1340 | 11551 |
| 551 | 20231130 | 094300 | 439056352 | 1341 | 1339 | 1341 | 1339 | 6720 |
| 552 | 20231130 | 094200 | 430056114 | 1339 | 1338 | 1339 | 1338 | 6064 |
| 553 | 20231130 | 094100 | 421937568 | 1339 | 1340 | 1340 | 1339 | 3459 |
| 554 | 20231130 | 094000 | 417304518 | 1340 | 1342 | 1342 | 1340 | 1333 |
| 555 | 20231130 | 093900 | 415516280 | 1342 | 1342 | 1342 | 1340 | 10265 |
| 556 | 20231130 | 093800 | 401753827 | 1342 | 1345 | 1345 | 1342 | 2790 |
| 557 | 20231130 | 093700 | 398007765 | 1345 | 1341 | 1345 | 1341 | 2665 |
| 558 | 20231130 | 093600 | 394429149 | 1341 | 1344 | 1344 | 1341 | 4680 |
| 559 | 20231130 | 093500 | 388149754 | 1345 | 1345 | 1348 | 1343 | 4206 |
| 560 | 20231130 | 093400 | 382492719 | 1343 | 1347 | 1347 | 1343 | 16040 |
| 561 | 20231130 | 093300 | 360920309 | 1347 | 1347 | 1349 | 1346 | 717 |
| 562 | 20231130 | 093200 | 359954239 | 1348 | 1348 | 1348 | 1346 | 647 |
| 563 | 20231130 | 093100 | 359082537 | 1348 | 1347 | 1348 | 1344 | 12149 |
| 564 | 20231130 | 093000 | 342737841 | 1349 | 1348 | 1350 | 1348 | 37 |
| 565 | 20231130 | 092900 | 342687943 | 1348 | 1351 | 1351 | 1344 | 41 |
| 566 | 20231130 | 092800 | 342632640 | 1342 | 1352 | 1352 | 1341 | 180 |
| 567 | 20231130 | 092700 | 342391004 | 1343 | 1342 | 1353 | 1336 | 48101 |
| 568 | 20231130 | 092600 | 277860333 | 1343 | 1358 | 1358 | 1342 | 11269 |
| 569 | 20231130 | 092500 | 262670434 | 1350 | 1357 | 1358 | 1350 | 34157 |
| 570 | 20231130 | 092400 | 216492755 | 1357 | 1359 | 1360 | 1356 | 1365 |
| 571 | 20231130 | 092300 | 214639927 | 1360 | 1357 | 1360 | 1355 | 2856 |
| 572 | 20231130 | 092200 | 210767495 | 1357 | 1364 | 1364 | 1357 | 2587 |
| 573 | 20231130 | 092100 | 207256224 | 1365 | 1361 | 1365 | 1358 | 781 |
| 574 | 20231130 | 092000 | 206193663 | 1354 | 1358 | 1361 | 1354 | 14857 |
| 575 | 20231130 | 091900 | 186048943 | 1361 | 1362 | 1362 | 1358 | 11130 |
| 576 | 20231130 | 091800 | 170929657 | 1362 | 1362 | 1362 | 1362 | 1021 |
| 577 | 20231130 | 091700 | 169539055 | 1362 | 1362 | 1362 | 1360 | 10588 |
| 578 | 20231130 | 091600 | 155136344 | 1362 | 1360 | 1362 | 1359 | 3478 |
| 579 | 20231130 | 091500 | 150407148 | 1360 | 1363 | 1363 | 1360 | 5374 |
| 580 | 20231130 | 091400 | 143094151 | 1366 | 1366 | 1366 | 1361 | 17396 |
| 581 | 20231130 | 091300 | 119368333 | 1367 | 1373 | 1373 | 1367 | 2588 |
| 582 | 20231130 | 091200 | 115826165 | 1370 | 1370 | 1374 | 1370 | 1489 |
| 583 | 20231130 | 091100 | 113786002 | 1372 | 1368 | 1372 | 1368 | 2550 |
| 584 | 20231130 | 091000 | 110291816 | 1364 | 1364 | 1365 | 1364 | 8193 |
| 585 | 20231130 | 090900 | 99114770 | 1364 | 1365 | 1365 | 1364 | 526 |
| 586 | 20231130 | 090800 | 98396843 | 1365 | 1370 | 1370 | 1364 | 6468 |
| 587 | 20231130 | 090700 | 89561347 | 1372 | 1372 | 1372 | 1372 | 100 |
| 588 | 20231130 | 090600 | 89424147 | 1374 | 1363 | 1375 | 1363 | 3692 |
| 589 | 20231130 | 090500 | 84380251 | 1363 | 1367 | 1367 | 1362 | 11010 |
| 590 | 20231130 | 090400 | 69343046 | 1368 | 1374 | 1380 | 1368 | 2104 |
| 591 | 20231130 | 090300 | 66454809 | 1382 | 1376 | 1382 | 1373 | 2131 |
| 592 | 20231130 | 090200 | 63524304 | 1376 | 1387 | 1387 | 1376 | 19306 |
| 593 | 20231130 | 090100 | 36919463 | 1383 | 1369 | 1386 | 1365 | 11875 |
| 594 | 20231130 | 090000 | 20641104 | 1365 | 1365 | 1365 | 1361 | 10068 |