34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 3 | 20231130 | 203000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 4 | 20231130 | 202900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 5 | 20231130 | 202800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 6 | 20231130 | 202700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 7 | 20231130 | 202600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 8 | 20231130 | 202500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 9 | 20231130 | 202400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 10 | 20231130 | 202300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 11 | 20231130 | 202200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 12 | 20231130 | 202100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 13 | 20231130 | 202000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 14 | 20231130 | 201900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 15 | 20231130 | 201800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 16 | 20231130 | 201700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 17 | 20231130 | 201600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 18 | 20231130 | 201500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 19 | 20231130 | 201400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 20 | 20231130 | 201300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 21 | 20231130 | 201200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 22 | 20231130 | 201100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 23 | 20231130 | 201000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 24 | 20231130 | 200900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 25 | 20231130 | 200800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 26 | 20231130 | 200700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 27 | 20231130 | 200600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 28 | 20231130 | 200500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 29 | 20231130 | 200400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 30 | 20231130 | 200300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 31 | 20231130 | 200200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 32 | 20231130 | 200100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 33 | 20231130 | 200000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 34 | 20231130 | 195900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 35 | 20231130 | 195800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 36 | 20231130 | 195700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 37 | 20231130 | 195600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 38 | 20231130 | 195500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 39 | 20231130 | 195400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 40 | 20231130 | 195300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 41 | 20231130 | 195200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 42 | 20231130 | 195100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 43 | 20231130 | 195000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 44 | 20231130 | 194900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 45 | 20231130 | 194800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 46 | 20231130 | 194700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 47 | 20231130 | 194600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 48 | 20231130 | 194500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 49 | 20231130 | 194400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 50 | 20231130 | 194300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 51 | 20231130 | 194200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 52 | 20231130 | 194100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 53 | 20231130 | 194000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 54 | 20231130 | 193900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 55 | 20231130 | 193800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 56 | 20231130 | 193700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 57 | 20231130 | 193600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 58 | 20231130 | 193500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 59 | 20231130 | 193400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 60 | 20231130 | 193300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 61 | 20231130 | 193200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 62 | 20231130 | 193100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 63 | 20231130 | 193000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 64 | 20231130 | 192900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 65 | 20231130 | 192800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 66 | 20231130 | 192700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 67 | 20231130 | 192600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 68 | 20231130 | 192500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 69 | 20231130 | 192400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 70 | 20231130 | 192300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 71 | 20231130 | 192200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 72 | 20231130 | 192100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 73 | 20231130 | 192000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 74 | 20231130 | 191900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 75 | 20231130 | 191800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 76 | 20231130 | 191700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 77 | 20231130 | 191600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 78 | 20231130 | 191500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 79 | 20231130 | 191400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 80 | 20231130 | 191300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 81 | 20231130 | 191200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 82 | 20231130 | 191100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 83 | 20231130 | 191000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 84 | 20231130 | 190900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 85 | 20231130 | 190800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 86 | 20231130 | 190700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 87 | 20231130 | 190600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 88 | 20231130 | 190500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 89 | 20231130 | 190400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 90 | 20231130 | 190300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 91 | 20231130 | 190200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 92 | 20231130 | 190100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 93 | 20231130 | 190000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 94 | 20231130 | 185900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 95 | 20231130 | 185800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 96 | 20231130 | 185700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 97 | 20231130 | 185600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 98 | 20231130 | 185500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 99 | 20231130 | 185400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 100 | 20231130 | 185300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 101 | 20231130 | 185200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 102 | 20231130 | 185100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 103 | 20231130 | 185000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 104 | 20231130 | 184900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 105 | 20231130 | 184800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 106 | 20231130 | 184700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 107 | 20231130 | 184600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 108 | 20231130 | 184500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 109 | 20231130 | 184400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 110 | 20231130 | 184300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 111 | 20231130 | 184200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 112 | 20231130 | 184100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 113 | 20231130 | 184000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 114 | 20231130 | 183900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 115 | 20231130 | 183800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 116 | 20231130 | 183700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 117 | 20231130 | 183600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 118 | 20231130 | 183500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 119 | 20231130 | 183400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 120 | 20231130 | 183300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 121 | 20231130 | 183200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 122 | 20231130 | 183100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 123 | 20231130 | 183000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 124 | 20231130 | 182900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 125 | 20231130 | 182800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 126 | 20231130 | 182700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 127 | 20231130 | 182600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 128 | 20231130 | 182500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 129 | 20231130 | 182400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 130 | 20231130 | 182300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 131 | 20231130 | 182200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 132 | 20231130 | 182100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 133 | 20231130 | 182000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 134 | 20231130 | 181900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 135 | 20231130 | 181800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 136 | 20231130 | 181700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 137 | 20231130 | 181600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 138 | 20231130 | 181500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 139 | 20231130 | 181400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 140 | 20231130 | 181300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 141 | 20231130 | 181200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 142 | 20231130 | 181100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 143 | 20231130 | 181000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 144 | 20231130 | 180900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 145 | 20231130 | 180800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 146 | 20231130 | 180700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 147 | 20231130 | 180600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 148 | 20231130 | 180500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 149 | 20231130 | 180400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 150 | 20231130 | 180300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 151 | 20231130 | 180200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 152 | 20231130 | 180100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 153 | 20231130 | 180000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 154 | 20231130 | 175900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 155 | 20231130 | 175800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 156 | 20231130 | 175700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 157 | 20231130 | 175600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 158 | 20231130 | 175500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 159 | 20231130 | 175400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 160 | 20231130 | 175300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 161 | 20231130 | 175200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 162 | 20231130 | 175100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 163 | 20231130 | 175000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 164 | 20231130 | 174900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 165 | 20231130 | 174800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 166 | 20231130 | 174700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 167 | 20231130 | 174600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 168 | 20231130 | 174500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 169 | 20231130 | 174400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 170 | 20231130 | 174300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 171 | 20231130 | 174200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 172 | 20231130 | 174100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 173 | 20231130 | 174000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 174 | 20231130 | 173900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 175 | 20231130 | 173800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 176 | 20231130 | 173700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 177 | 20231130 | 173600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 178 | 20231130 | 173500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 179 | 20231130 | 173400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 180 | 20231130 | 173300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 181 | 20231130 | 173200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 182 | 20231130 | 173100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 183 | 20231130 | 173000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 184 | 20231130 | 172900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 185 | 20231130 | 172800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 186 | 20231130 | 172700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 187 | 20231130 | 172600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 188 | 20231130 | 172500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 189 | 20231130 | 172400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 190 | 20231130 | 172300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 191 | 20231130 | 172200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 192 | 20231130 | 172100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 193 | 20231130 | 172000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 194 | 20231130 | 171900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 195 | 20231130 | 171800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 196 | 20231130 | 171700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 197 | 20231130 | 171600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 198 | 20231130 | 171500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 199 | 20231130 | 171400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 200 | 20231130 | 171300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 201 | 20231130 | 171200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 202 | 20231130 | 171100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 203 | 20231130 | 171000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 204 | 20231130 | 170900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 205 | 20231130 | 170800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 206 | 20231130 | 170700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 207 | 20231130 | 170600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 208 | 20231130 | 170500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 209 | 20231130 | 170400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 210 | 20231130 | 170300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 211 | 20231130 | 170200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 212 | 20231130 | 170100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 213 | 20231130 | 170000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 214 | 20231130 | 165900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 215 | 20231130 | 165800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 216 | 20231130 | 165700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 217 | 20231130 | 165600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 218 | 20231130 | 165500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 219 | 20231130 | 165400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 220 | 20231130 | 165300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 221 | 20231130 | 165200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 222 | 20231130 | 165100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 223 | 20231130 | 165000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 224 | 20231130 | 164900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 225 | 20231130 | 164800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 226 | 20231130 | 164700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 227 | 20231130 | 164600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 228 | 20231130 | 164500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 229 | 20231130 | 164400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 230 | 20231130 | 164300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 231 | 20231130 | 164200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 232 | 20231130 | 164100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 233 | 20231130 | 164000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 234 | 20231130 | 163900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 235 | 20231130 | 163800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 236 | 20231130 | 163700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 237 | 20231130 | 163600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 238 | 20231130 | 163500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 239 | 20231130 | 163400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 240 | 20231130 | 163300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 241 | 20231130 | 163200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 242 | 20231130 | 163100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 243 | 20231130 | 163000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 244 | 20231130 | 162900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 245 | 20231130 | 162800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 246 | 20231130 | 162700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 247 | 20231130 | 162600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 248 | 20231130 | 162500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 249 | 20231130 | 162400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 250 | 20231130 | 162300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 251 | 20231130 | 162200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 252 | 20231130 | 162100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 253 | 20231130 | 162000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 254 | 20231130 | 161900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 255 | 20231130 | 161800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 256 | 20231130 | 161700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 257 | 20231130 | 161600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 258 | 20231130 | 161500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 259 | 20231130 | 161400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 260 | 20231130 | 161300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 261 | 20231130 | 161200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 262 | 20231130 | 161100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 263 | 20231130 | 161000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 264 | 20231130 | 160900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 265 | 20231130 | 160800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 266 | 20231130 | 160700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 267 | 20231130 | 160600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 268 | 20231130 | 160500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 269 | 20231130 | 160400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 270 | 20231130 | 160300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 271 | 20231130 | 160200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 272 | 20231130 | 160100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 273 | 20231130 | 160000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 274 | 20231130 | 155900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 275 | 20231130 | 155800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 276 | 20231130 | 155700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 277 | 20231130 | 155600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 278 | 20231130 | 155500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 279 | 20231130 | 155400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 280 | 20231130 | 155300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 281 | 20231130 | 155200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 282 | 20231130 | 155100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 283 | 20231130 | 155000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 284 | 20231130 | 154900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 285 | 20231130 | 154800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 286 | 20231130 | 154700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 287 | 20231130 | 154600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 288 | 20231130 | 154500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 289 | 20231130 | 154400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 290 | 20231130 | 154300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 291 | 20231130 | 154200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 292 | 20231130 | 154100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 293 | 20231130 | 154000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 294 | 20231130 | 153900 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 295 | 20231130 | 153800 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 296 | 20231130 | 153700 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 297 | 20231130 | 153600 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 298 | 20231130 | 153500 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 299 | 20231130 | 153400 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 300 | 20231130 | 153300 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 301 | 20231130 | 153200 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 0 |
| 302 | 20231130 | 153100 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 303 | 20231130 | 153000 | 1342491908 | 1495 | 1495 | 1495 | 1495 | 8010 |
| 304 | 20231130 | 152900 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 305 | 20231130 | 152800 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 306 | 20231130 | 152700 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 307 | 20231130 | 152600 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 308 | 20231130 | 152500 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 309 | 20231130 | 152400 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 310 | 20231130 | 152300 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 311 | 20231130 | 152200 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 312 | 20231130 | 152100 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 313 | 20231130 | 152000 | 1330516958 | 1481 | 1481 | 1481 | 1481 | 0 |
| 314 | 20231130 | 151900 | 1330516958 | 1481 | 1493 | 1493 | 1481 | 1722 |
| 315 | 20231130 | 151800 | 1327954133 | 1494 | 1483 | 1494 | 1483 | 3 |
| 316 | 20231130 | 151700 | 1327949663 | 1499 | 1492 | 1500 | 1475 | 7392 |
| 317 | 20231130 | 151600 | 1316930585 | 1497 | 1493 | 1498 | 1493 | 995 |
| 318 | 20231130 | 151500 | 1315444810 | 1493 | 1499 | 1500 | 1493 | 2442 |
| 319 | 20231130 | 151400 | 1311791875 | 1504 | 1497 | 1504 | 1496 | 722 |
| 320 | 20231130 | 151300 | 1310711434 | 1497 | 1498 | 1504 | 1497 | 6844 |
| 321 | 20231130 | 151200 | 1300460363 | 1497 | 1497 | 1497 | 1497 | 0 |
| 322 | 20231130 | 151100 | 1300460363 | 1497 | 1503 | 1503 | 1497 | 10230 |
| 323 | 20231130 | 151000 | 1285114421 | 1503 | 1503 | 1503 | 1503 | 107 |
| 324 | 20231130 | 150900 | 1284953600 | 1503 | 1509 | 1510 | 1503 | 1595 |
| 325 | 20231130 | 150800 | 1282546507 | 1510 | 1509 | 1510 | 1501 | 609 |
| 326 | 20231130 | 150700 | 1281627169 | 1500 | 1510 | 1510 | 1500 | 1906 |
| 327 | 20231130 | 150600 | 1278755308 | 1511 | 1511 | 1511 | 1506 | 2103 |
| 328 | 20231130 | 150500 | 1275585026 | 1511 | 1515 | 1515 | 1510 | 11376 |
| 329 | 20231130 | 150400 | 1258385571 | 1515 | 1513 | 1517 | 1513 | 6096 |
| 330 | 20231130 | 150300 | 1249142056 | 1515 | 1515 | 1518 | 1514 | 4884 |
| 331 | 20231130 | 150200 | 1241740835 | 1515 | 1516 | 1516 | 1514 | 9919 |
| 332 | 20231130 | 150100 | 1226704914 | 1516 | 1512 | 1521 | 1512 | 19413 |
| 333 | 20231130 | 150000 | 1197273850 | 1512 | 1501 | 1513 | 1494 | 17181 |
| 334 | 20231130 | 145900 | 1171373654 | 1492 | 1489 | 1506 | 1488 | 40567 |
| 335 | 20231130 | 145800 | 1110579022 | 1488 | 1487 | 1488 | 1487 | 5362 |
| 336 | 20231130 | 145700 | 1102602440 | 1487 | 1480 | 1487 | 1480 | 5057 |
| 337 | 20231130 | 145600 | 1095095362 | 1470 | 1470 | 1483 | 1470 | 5752 |
| 338 | 20231130 | 145500 | 1086610753 | 1467 | 1467 | 1467 | 1467 | 98 |
| 339 | 20231130 | 145400 | 1086466987 | 1465 | 1465 | 1465 | 1465 | 0 |
| 340 | 20231130 | 145300 | 1086466987 | 1465 | 1465 | 1465 | 1464 | 1363 |
| 341 | 20231130 | 145200 | 1084471355 | 1470 | 1470 | 1470 | 1470 | 8 |
| 342 | 20231130 | 145100 | 1084459595 | 1470 | 1470 | 1470 | 1470 | 376 |
| 343 | 20231130 | 145000 | 1083906875 | 1470 | 1470 | 1470 | 1470 | 480 |
| 344 | 20231130 | 144900 | 1083201275 | 1470 | 1470 | 1471 | 1470 | 24 |
| 345 | 20231130 | 144800 | 1083165994 | 1471 | 1472 | 1472 | 1470 | 3055 |
| 346 | 20231130 | 144700 | 1078674989 | 1472 | 1470 | 1472 | 1470 | 811 |
| 347 | 20231130 | 144600 | 1077482411 | 1469 | 1466 | 1469 | 1466 | 2459 |
| 348 | 20231130 | 144500 | 1073872014 | 1466 | 1461 | 1466 | 1460 | 2998 |
| 349 | 20231130 | 144400 | 1069492231 | 1462 | 1462 | 1462 | 1462 | 11 |
| 350 | 20231130 | 144300 | 1069476149 | 1460 | 1462 | 1462 | 1460 | 4408 |
| 351 | 20231130 | 144200 | 1063040462 | 1462 | 1463 | 1463 | 1460 | 1570 |
| 352 | 20231130 | 144100 | 1060748120 | 1463 | 1463 | 1463 | 1463 | 405 |
| 353 | 20231130 | 144000 | 1060155605 | 1469 | 1469 | 1469 | 1469 | 53 |
| 354 | 20231130 | 143900 | 1060077748 | 1469 | 1469 | 1469 | 1469 | 2 |
| 355 | 20231130 | 143800 | 1060074810 | 1462 | 1462 | 1462 | 1461 | 779 |
| 356 | 20231130 | 143700 | 1058936354 | 1463 | 1463 | 1463 | 1463 | 216 |
| 357 | 20231130 | 143600 | 1058620346 | 1463 | 1464 | 1464 | 1463 | 184 |
| 358 | 20231130 | 143500 | 1058351145 | 1463 | 1465 | 1469 | 1463 | 105 |
| 359 | 20231130 | 143400 | 1058197332 | 1470 | 1466 | 1470 | 1466 | 702 |
| 360 | 20231130 | 143300 | 1057168071 | 1466 | 1466 | 1466 | 1466 | 48 |
| 361 | 20231130 | 143200 | 1057097703 | 1466 | 1466 | 1466 | 1466 | 153 |
| 362 | 20231130 | 143100 | 1056873405 | 1466 | 1460 | 1466 | 1460 | 2508 |
| 363 | 20231130 | 143000 | 1053207718 | 1454 | 1460 | 1460 | 1454 | 1065 |
| 364 | 20231130 | 142900 | 1051659202 | 1453 | 1454 | 1460 | 1452 | 2301 |
| 365 | 20231130 | 142800 | 1048315802 | 1460 | 1460 | 1460 | 1455 | 403 |
| 366 | 20231130 | 142700 | 1047727427 | 1460 | 1460 | 1460 | 1460 | 361 |
| 367 | 20231130 | 142600 | 1047200367 | 1460 | 1460 | 1460 | 1460 | 1 |
| 368 | 20231130 | 142500 | 1047198907 | 1460 | 1460 | 1460 | 1457 | 242 |
| 369 | 20231130 | 142400 | 1046845668 | 1460 | 1453 | 1460 | 1453 | 4320 |
| 370 | 20231130 | 142300 | 1040545194 | 1453 | 1454 | 1454 | 1453 | 682 |
| 371 | 20231130 | 142200 | 1039554198 | 1459 | 1459 | 1459 | 1459 | 0 |
| 372 | 20231130 | 142100 | 1039554198 | 1459 | 1459 | 1459 | 1459 | 1000 |
| 373 | 20231130 | 142000 | 1038095198 | 1459 | 1453 | 1459 | 1453 | 300 |
| 374 | 20231130 | 141900 | 1037659280 | 1460 | 1460 | 1460 | 1460 | 0 |
| 375 | 20231130 | 141800 | 1037659280 | 1460 | 1460 | 1460 | 1460 | 20 |
| 376 | 20231130 | 141700 | 1037630080 | 1461 | 1461 | 1461 | 1461 | 1 |
| 377 | 20231130 | 141600 | 1037628619 | 1449 | 1453 | 1453 | 1449 | 4798 |
| 378 | 20231130 | 141500 | 1030671791 | 1463 | 1463 | 1463 | 1463 | 3 |
| 379 | 20231130 | 141400 | 1030667402 | 1464 | 1464 | 1464 | 1450 | 13072 |
| 380 | 20231130 | 141300 | 1011646420 | 1465 | 1465 | 1465 | 1465 | 628 |
| 381 | 20231130 | 141200 | 1010726400 | 1465 | 1466 | 1469 | 1465 | 792 |
| 382 | 20231130 | 141100 | 1009566086 | 1465 | 1465 | 1465 | 1465 | 0 |
| 383 | 20231130 | 141000 | 1009566086 | 1465 | 1465 | 1465 | 1465 | 0 |
| 384 | 20231130 | 140900 | 1009566086 | 1465 | 1470 | 1470 | 1465 | 5 |
| 385 | 20231130 | 140800 | 1009558756 | 1470 | 1470 | 1470 | 1470 | 10 |
| 386 | 20231130 | 140700 | 1009544056 | 1472 | 1472 | 1472 | 1472 | 0 |
| 387 | 20231130 | 140600 | 1009544056 | 1472 | 1472 | 1472 | 1472 | 0 |
| 388 | 20231130 | 140500 | 1009544056 | 1472 | 1465 | 1472 | 1465 | 684 |
| 389 | 20231130 | 140400 | 1008541989 | 1465 | 1468 | 1468 | 1465 | 32 |
| 390 | 20231130 | 140300 | 1008495046 | 1468 | 1468 | 1468 | 1468 | 0 |
| 391 | 20231130 | 140200 | 1008495046 | 1468 | 1468 | 1468 | 1468 | 201 |
| 392 | 20231130 | 140100 | 1008199978 | 1470 | 1470 | 1470 | 1470 | 1 |
| 393 | 20231130 | 140000 | 1008198508 | 1470 | 1473 | 1473 | 1470 | 518 |
| 394 | 20231130 | 135900 | 1007436265 | 1475 | 1475 | 1475 | 1475 | 600 |
| 395 | 20231130 | 135800 | 1006551265 | 1475 | 1471 | 1475 | 1471 | 3484 |
| 396 | 20231130 | 135700 | 1001419878 | 1471 | 1471 | 1471 | 1471 | 12 |
| 397 | 20231130 | 135600 | 1001402226 | 1471 | 1470 | 1471 | 1470 | 3 |
| 398 | 20231130 | 135500 | 1001397814 | 1468 | 1465 | 1468 | 1465 | 571 |
| 399 | 20231130 | 135400 | 1000560342 | 1463 | 1463 | 1463 | 1463 | 1 |
| 400 | 20231130 | 135300 | 1000558879 | 1459 | 1459 | 1459 | 1459 | 396 |
| 401 | 20231130 | 135200 | 999981115 | 1466 | 1466 | 1466 | 1466 | 0 |
| 402 | 20231130 | 135100 | 999981115 | 1466 | 1458 | 1466 | 1458 | 535 |
| 403 | 20231130 | 135000 | 999201005 | 1468 | 1458 | 1468 | 1458 | 3 |
| 404 | 20231130 | 134900 | 999196612 | 1468 | 1460 | 1468 | 1457 | 5402 |
| 405 | 20231130 | 134800 | 991311537 | 1470 | 1470 | 1470 | 1470 | 0 |
| 406 | 20231130 | 134700 | 991311537 | 1470 | 1463 | 1471 | 1458 | 8016 |
| 407 | 20231130 | 134600 | 979606617 | 1471 | 1465 | 1471 | 1464 | 904 |
| 408 | 20231130 | 134500 | 978283033 | 1464 | 1466 | 1471 | 1464 | 1067 |
| 409 | 20231130 | 134400 | 976720802 | 1471 | 1471 | 1471 | 1471 | 66 |
| 410 | 20231130 | 134300 | 976623716 | 1471 | 1472 | 1472 | 1464 | 502 |
| 411 | 20231130 | 134200 | 975888473 | 1472 | 1464 | 1472 | 1464 | 69 |
| 412 | 20231130 | 134100 | 975787441 | 1473 | 1473 | 1473 | 1473 | 0 |
| 413 | 20231130 | 134000 | 975787441 | 1473 | 1471 | 1473 | 1471 | 3 |
| 414 | 20231130 | 133900 | 975783024 | 1472 | 1458 | 1472 | 1458 | 5 |
| 415 | 20231130 | 133800 | 975775692 | 1457 | 1467 | 1467 | 1457 | 12123 |
| 416 | 20231130 | 133700 | 958049497 | 1475 | 1475 | 1475 | 1475 | 0 |
| 417 | 20231130 | 133600 | 958049497 | 1475 | 1475 | 1475 | 1475 | 0 |
| 418 | 20231130 | 133500 | 958049497 | 1475 | 1467 | 1475 | 1466 | 4822 |
| 419 | 20231130 | 133400 | 950978846 | 1467 | 1469 | 1469 | 1467 | 3002 |
| 420 | 20231130 | 133300 | 946571503 | 1469 | 1469 | 1469 | 1469 | 0 |
| 421 | 20231130 | 133200 | 946571503 | 1469 | 1469 | 1469 | 1469 | 0 |
| 422 | 20231130 | 133100 | 946571503 | 1469 | 1470 | 1470 | 1469 | 1503 |
| 423 | 20231130 | 133000 | 944363167 | 1470 | 1470 | 1479 | 1470 | 1802 |
| 424 | 20231130 | 132900 | 941714047 | 1471 | 1474 | 1474 | 1471 | 9131 |
| 425 | 20231130 | 132800 | 928265642 | 1474 | 1474 | 1474 | 1474 | 200 |
| 426 | 20231130 | 132700 | 927970842 | 1483 | 1483 | 1483 | 1483 | 2 |
| 427 | 20231130 | 132600 | 927967876 | 1475 | 1475 | 1475 | 1475 | 2100 |
| 428 | 20231130 | 132500 | 924870376 | 1475 | 1477 | 1477 | 1475 | 1556 |
| 429 | 20231130 | 132400 | 922573676 | 1477 | 1478 | 1478 | 1477 | 1102 |
| 430 | 20231130 | 132300 | 920945013 | 1478 | 1478 | 1487 | 1478 | 114 |
| 431 | 20231130 | 132200 | 920776512 | 1478 | 1482 | 1482 | 1478 | 10199 |
| 432 | 20231130 | 132100 | 905681613 | 1481 | 1481 | 1490 | 1481 | 292 |
| 433 | 20231130 | 132000 | 905248744 | 1481 | 1481 | 1482 | 1481 | 30 |
| 434 | 20231130 | 131900 | 905204313 | 1481 | 1490 | 1490 | 1481 | 411 |
| 435 | 20231130 | 131800 | 904594370 | 1491 | 1490 | 1491 | 1490 | 8 |
| 436 | 20231130 | 131700 | 904582449 | 1490 | 1490 | 1490 | 1490 | 202 |
| 437 | 20231130 | 131600 | 904281469 | 1492 | 1492 | 1492 | 1492 | 1 |
| 438 | 20231130 | 131500 | 904279977 | 1484 | 1490 | 1492 | 1484 | 22 |
| 439 | 20231130 | 131400 | 904247300 | 1483 | 1488 | 1489 | 1483 | 4 |
| 440 | 20231130 | 131300 | 904241352 | 1483 | 1485 | 1485 | 1483 | 4620 |
| 441 | 20231130 | 131200 | 897384654 | 1487 | 1487 | 1487 | 1487 | 0 |
| 442 | 20231130 | 131100 | 897384654 | 1487 | 1487 | 1487 | 1485 | 612 |
| 443 | 20231130 | 131000 | 896474612 | 1487 | 1491 | 1491 | 1487 | 1346 |
| 444 | 20231130 | 130900 | 894470802 | 1491 | 1491 | 1491 | 1491 | 0 |
| 445 | 20231130 | 130800 | 894470802 | 1491 | 1494 | 1494 | 1491 | 49 |
| 446 | 20231130 | 130700 | 894397686 | 1494 | 1491 | 1494 | 1491 | 1073 |
| 447 | 20231130 | 130600 | 892797251 | 1491 | 1485 | 1491 | 1485 | 2145 |
| 448 | 20231130 | 130500 | 889601913 | 1485 | 1485 | 1485 | 1485 | 9997 |
| 449 | 20231130 | 130400 | 874756368 | 1485 | 1481 | 1485 | 1481 | 40 |
| 450 | 20231130 | 130300 | 874697124 | 1480 | 1481 | 1481 | 1480 | 239 |
| 451 | 20231130 | 130200 | 874343393 | 1485 | 1479 | 1485 | 1479 | 1327 |
| 452 | 20231130 | 130100 | 872377947 | 1484 | 1484 | 1484 | 1484 | 113 |
| 453 | 20231130 | 130000 | 872210255 | 1479 | 1479 | 1479 | 1479 | 0 |
| 454 | 20231130 | 125900 | 872210255 | 1479 | 1479 | 1479 | 1478 | 1071 |
| 455 | 20231130 | 125800 | 870627172 | 1485 | 1480 | 1485 | 1480 | 2774 |
| 456 | 20231130 | 125700 | 866508785 | 1480 | 1477 | 1480 | 1477 | 2361 |
| 457 | 20231130 | 125600 | 863015555 | 1481 | 1477 | 1481 | 1477 | 37 |
| 458 | 20231130 | 125500 | 862960902 | 1474 | 1470 | 1474 | 1470 | 909 |
| 459 | 20231130 | 125400 | 861623036 | 1462 | 1465 | 1465 | 1462 | 2 |
| 460 | 20231130 | 125300 | 861620109 | 1465 | 1471 | 1471 | 1465 | 3565 |
| 461 | 20231130 | 125200 | 856384888 | 1470 | 1469 | 1479 | 1469 | 73 |
| 462 | 20231130 | 125100 | 856277640 | 1469 | 1469 | 1469 | 1469 | 934 |
| 463 | 20231130 | 125000 | 854905594 | 1482 | 1488 | 1488 | 1455 | 12505 |
| 464 | 20231130 | 124900 | 836425992 | 1490 | 1490 | 1490 | 1490 | 3 |
| 465 | 20231130 | 124800 | 836421522 | 1486 | 1487 | 1487 | 1486 | 1127 |
| 466 | 20231130 | 124700 | 834746719 | 1493 | 1493 | 1493 | 1493 | 0 |
| 467 | 20231130 | 124600 | 834746719 | 1493 | 1487 | 1493 | 1487 | 64 |
| 468 | 20231130 | 124500 | 834651545 | 1487 | 1491 | 1491 | 1487 | 3623 |
| 469 | 20231130 | 124400 | 829259466 | 1494 | 1490 | 1494 | 1490 | 44 |
| 470 | 20231130 | 124300 | 829193902 | 1490 | 1494 | 1494 | 1490 | 501 |
| 471 | 20231130 | 124200 | 828447328 | 1490 | 1491 | 1494 | 1490 | 733 |
| 472 | 20231130 | 124100 | 827354522 | 1495 | 1495 | 1495 | 1495 | 0 |
| 473 | 20231130 | 124000 | 827354522 | 1495 | 1494 | 1495 | 1494 | 375 |
| 474 | 20231130 | 123900 | 826794108 | 1494 | 1494 | 1494 | 1490 | 30 |
| 475 | 20231130 | 123800 | 826749400 | 1493 | 1494 | 1494 | 1490 | 2431 |
| 476 | 20231130 | 123700 | 823122852 | 1494 | 1498 | 1498 | 1493 | 794 |
| 477 | 20231130 | 123600 | 821937092 | 1498 | 1498 | 1498 | 1498 | 1000 |
| 478 | 20231130 | 123500 | 820439092 | 1499 | 1496 | 1499 | 1495 | 5990 |
| 479 | 20231130 | 123400 | 811483163 | 1495 | 1499 | 1499 | 1495 | 2941 |
| 480 | 20231130 | 123300 | 807083007 | 1500 | 1500 | 1500 | 1496 | 2044 |
| 481 | 20231130 | 123200 | 804023237 | 1501 | 1501 | 1501 | 1500 | 153 |
| 482 | 20231130 | 123100 | 803793585 | 1498 | 1498 | 1501 | 1497 | 1408 |
| 483 | 20231130 | 123000 | 801685313 | 1501 | 1500 | 1502 | 1500 | 636 |
| 484 | 20231130 | 122900 | 800730561 | 1500 | 1500 | 1500 | 1498 | 29 |
| 485 | 20231130 | 122800 | 800687097 | 1502 | 1497 | 1502 | 1497 | 3 |
| 486 | 20231130 | 122700 | 800682601 | 1497 | 1503 | 1503 | 1497 | 3483 |
| 487 | 20231130 | 122600 | 795457352 | 1502 | 1492 | 1503 | 1491 | 8237 |
| 488 | 20231130 | 122500 | 783139284 | 1495 | 1499 | 1500 | 1495 | 3553 |
| 489 | 20231130 | 122400 | 777818554 | 1500 | 1504 | 1504 | 1500 | 1818 |
| 490 | 20231130 | 122300 | 775088232 | 1504 | 1503 | 1504 | 1503 | 715 |
| 491 | 20231130 | 122200 | 774013585 | 1503 | 1499 | 1503 | 1499 | 13245 |
| 492 | 20231130 | 122100 | 754147303 | 1500 | 1499 | 1500 | 1498 | 1379 |
| 493 | 20231130 | 122000 | 752080123 | 1499 | 1496 | 1499 | 1490 | 940 |
| 494 | 20231130 | 121900 | 750672574 | 1498 | 1499 | 1499 | 1498 | 1321 |
| 495 | 20231130 | 121800 | 748693611 | 1499 | 1497 | 1499 | 1497 | 9016 |
| 496 | 20231130 | 121700 | 735188062 | 1496 | 1496 | 1496 | 1495 | 21 |
| 497 | 20231130 | 121600 | 735156647 | 1496 | 1496 | 1496 | 1496 | 101 |
| 498 | 20231130 | 121500 | 735005551 | 1488 | 1490 | 1490 | 1488 | 3000 |
| 499 | 20231130 | 121400 | 730541531 | 1498 | 1488 | 1498 | 1488 | 72 |
| 500 | 20231130 | 121300 | 730433685 | 1498 | 1488 | 1498 | 1488 | 51 |
| 501 | 20231130 | 121200 | 730357697 | 1500 | 1497 | 1500 | 1497 | 254 |
| 502 | 20231130 | 121100 | 729977339 | 1499 | 1503 | 1503 | 1485 | 2634 |
| 503 | 20231130 | 121000 | 726032105 | 1500 | 1504 | 1504 | 1500 | 3245 |
| 504 | 20231130 | 120900 | 721152825 | 1502 | 1487 | 1502 | 1487 | 11616 |
| 505 | 20231130 | 120800 | 703753344 | 1493 | 1483 | 1493 | 1483 | 2829 |
| 506 | 20231130 | 120700 | 699542754 | 1484 | 1485 | 1485 | 1484 | 625 |
| 507 | 20231130 | 120600 | 698614955 | 1484 | 1484 | 1484 | 1484 | 0 |
| 508 | 20231130 | 120500 | 698614955 | 1484 | 1490 | 1490 | 1480 | 2248 |
| 509 | 20231130 | 120400 | 695285684 | 1490 | 1490 | 1490 | 1489 | 155 |
| 510 | 20231130 | 120300 | 695054834 | 1490 | 1489 | 1491 | 1489 | 975 |
| 511 | 20231130 | 120200 | 693602886 | 1489 | 1487 | 1489 | 1487 | 544 |
| 512 | 20231130 | 120100 | 692792998 | 1487 | 1487 | 1487 | 1487 | 1 |
| 513 | 20231130 | 120000 | 692791511 | 1489 | 1489 | 1489 | 1489 | 19 |
| 514 | 20231130 | 115900 | 692763220 | 1484 | 1483 | 1484 | 1482 | 1540 |
| 515 | 20231130 | 115800 | 690479022 | 1482 | 1482 | 1482 | 1482 | 127 |
| 516 | 20231130 | 115700 | 690290808 | 1481 | 1482 | 1482 | 1481 | 1600 |
| 517 | 20231130 | 115600 | 687921073 | 1480 | 1491 | 1492 | 1480 | 354 |
| 518 | 20231130 | 115500 | 687393367 | 1490 | 1481 | 1490 | 1481 | 25299 |
| 519 | 20231130 | 115400 | 649919109 | 1481 | 1480 | 1481 | 1480 | 493 |
| 520 | 20231130 | 115300 | 649189468 | 1480 | 1480 | 1480 | 1480 | 233 |
| 521 | 20231130 | 115200 | 648844628 | 1480 | 1480 | 1480 | 1480 | 1 |
| 522 | 20231130 | 115100 | 648843148 | 1479 | 1479 | 1479 | 1479 | 181 |
| 523 | 20231130 | 115000 | 648575449 | 1479 | 1476 | 1479 | 1472 | 441 |
| 524 | 20231130 | 114900 | 647923985 | 1477 | 1477 | 1477 | 1477 | 152 |
| 525 | 20231130 | 114800 | 647699481 | 1477 | 1477 | 1477 | 1477 | 518 |
| 526 | 20231130 | 114700 | 646934395 | 1478 | 1479 | 1479 | 1478 | 93 |
| 527 | 20231130 | 114600 | 646796900 | 1479 | 1479 | 1479 | 1478 | 2040 |
| 528 | 20231130 | 114500 | 643781247 | 1479 | 1478 | 1479 | 1478 | 401 |
| 529 | 20231130 | 114400 | 643188568 | 1483 | 1483 | 1484 | 1483 | 448 |
| 530 | 20231130 | 114300 | 642524174 | 1485 | 1485 | 1485 | 1485 | 1 |
| 531 | 20231130 | 114200 | 642522689 | 1485 | 1479 | 1485 | 1477 | 1059 |
| 532 | 20231130 | 114100 | 640957311 | 1484 | 1484 | 1484 | 1484 | 0 |
| 533 | 20231130 | 114000 | 640957311 | 1484 | 1489 | 1489 | 1484 | 6414 |
| 534 | 20231130 | 113900 | 631438525 | 1489 | 1489 | 1489 | 1489 | 1 |
| 535 | 20231130 | 113800 | 631437036 | 1489 | 1489 | 1489 | 1484 | 6281 |
| 536 | 20231130 | 113700 | 622114486 | 1484 | 1490 | 1490 | 1484 | 165 |
| 537 | 20231130 | 113600 | 621869257 | 1490 | 1500 | 1500 | 1490 | 1469 |
| 538 | 20231130 | 113500 | 619667407 | 1500 | 1485 | 1507 | 1481 | 39203 |
| 539 | 20231130 | 113400 | 561161409 | 1485 | 1484 | 1487 | 1484 | 1413 |
| 540 | 20231130 | 113300 | 559061307 | 1484 | 1481 | 1488 | 1481 | 31754 |
| 541 | 20231130 | 113200 | 511929475 | 1481 | 1479 | 1481 | 1479 | 16289 |
| 542 | 20231130 | 113100 | 487828325 | 1480 | 1476 | 1485 | 1475 | 11416 |
| 543 | 20231130 | 113000 | 470961702 | 1476 | 1475 | 1476 | 1475 | 4008 |
| 544 | 20231130 | 112900 | 465049552 | 1475 | 1470 | 1475 | 1470 | 2200 |
| 545 | 20231130 | 112800 | 461805474 | 1470 | 1469 | 1470 | 1469 | 1476 |
| 546 | 20231130 | 112700 | 459636054 | 1463 | 1464 | 1470 | 1462 | 3978 |
| 547 | 20231130 | 112600 | 453803224 | 1460 | 1458 | 1465 | 1458 | 3778 |
| 548 | 20231130 | 112500 | 448283777 | 1457 | 1456 | 1457 | 1456 | 332 |
| 549 | 20231130 | 112400 | 447800183 | 1456 | 1456 | 1456 | 1456 | 270 |
| 550 | 20231130 | 112300 | 447407063 | 1456 | 1456 | 1457 | 1456 | 1286 |
| 551 | 20231130 | 112200 | 445534251 | 1458 | 1458 | 1458 | 1458 | 10 |
| 552 | 20231130 | 112100 | 445519671 | 1459 | 1453 | 1459 | 1453 | 1345 |
| 553 | 20231130 | 112000 | 443562710 | 1448 | 1448 | 1448 | 1448 | 0 |
| 554 | 20231130 | 111900 | 443562710 | 1448 | 1447 | 1452 | 1447 | 198 |
| 555 | 20231130 | 111800 | 443275689 | 1454 | 1454 | 1454 | 1454 | 4 |
| 556 | 20231130 | 111700 | 443269873 | 1454 | 1447 | 1454 | 1447 | 4472 |
| 557 | 20231130 | 111600 | 436783556 | 1445 | 1445 | 1445 | 1445 | 0 |
| 558 | 20231130 | 111500 | 436783556 | 1445 | 1444 | 1445 | 1444 | 2975 |
| 559 | 20231130 | 111400 | 432484952 | 1444 | 1444 | 1444 | 1444 | 100 |
| 560 | 20231130 | 111300 | 432340552 | 1444 | 1444 | 1444 | 1444 | 131 |
| 561 | 20231130 | 111200 | 432151388 | 1444 | 1444 | 1444 | 1444 | 348 |
| 562 | 20231130 | 111100 | 431648876 | 1444 | 1445 | 1445 | 1444 | 489 |
| 563 | 20231130 | 111000 | 430942272 | 1445 | 1445 | 1445 | 1445 | 810 |
| 564 | 20231130 | 110900 | 429771822 | 1444 | 1444 | 1444 | 1444 | 0 |
| 565 | 20231130 | 110800 | 429771822 | 1444 | 1444 | 1444 | 1444 | 1334 |
| 566 | 20231130 | 110700 | 427845526 | 1444 | 1439 | 1444 | 1439 | 500 |
| 567 | 20231130 | 110600 | 427124526 | 1440 | 1439 | 1440 | 1439 | 133 |
| 568 | 20231130 | 110500 | 426933028 | 1438 | 1438 | 1438 | 1438 | 0 |
| 569 | 20231130 | 110400 | 426933028 | 1438 | 1437 | 1438 | 1437 | 3131 |
| 570 | 20231130 | 110300 | 422433770 | 1437 | 1437 | 1437 | 1437 | 5 |
| 571 | 20231130 | 110200 | 422426585 | 1437 | 1437 | 1437 | 1437 | 1924 |
| 572 | 20231130 | 110100 | 419661797 | 1436 | 1436 | 1436 | 1436 | 5 |
| 573 | 20231130 | 110000 | 419654617 | 1436 | 1436 | 1437 | 1436 | 45 |
| 574 | 20231130 | 105900 | 419589962 | 1437 | 1437 | 1437 | 1437 | 450 |
| 575 | 20231130 | 105800 | 418943312 | 1437 | 1437 | 1437 | 1437 | 500 |
| 576 | 20231130 | 105700 | 418224812 | 1432 | 1432 | 1432 | 1432 | 0 |
| 577 | 20231130 | 105600 | 418224812 | 1432 | 1432 | 1432 | 1432 | 85 |
| 578 | 20231130 | 105500 | 418103092 | 1432 | 1432 | 1432 | 1432 | 200 |
| 579 | 20231130 | 105400 | 417816692 | 1432 | 1432 | 1432 | 1432 | 725 |
| 580 | 20231130 | 105300 | 416778492 | 1438 | 1438 | 1438 | 1438 | 0 |
| 581 | 20231130 | 105200 | 416778492 | 1438 | 1438 | 1438 | 1432 | 58 |
| 582 | 20231130 | 105100 | 416695376 | 1437 | 1436 | 1437 | 1436 | 7070 |
| 583 | 20231130 | 105000 | 406535975 | 1436 | 1435 | 1436 | 1435 | 62 |
| 584 | 20231130 | 104900 | 406446993 | 1435 | 1435 | 1435 | 1426 | 6871 |
| 585 | 20231130 | 104800 | 396615160 | 1436 | 1439 | 1439 | 1436 | 1678 |
| 586 | 20231130 | 104700 | 394204834 | 1440 | 1441 | 1443 | 1440 | 67 |
| 587 | 20231130 | 104600 | 394108237 | 1443 | 1443 | 1443 | 1443 | 1 |
| 588 | 20231130 | 104500 | 394106794 | 1443 | 1443 | 1443 | 1443 | 31 |
| 589 | 20231130 | 104400 | 394062061 | 1443 | 1443 | 1443 | 1443 | 19 |
| 590 | 20231130 | 104300 | 394034644 | 1443 | 1444 | 1444 | 1442 | 547 |
| 591 | 20231130 | 104200 | 393245586 | 1444 | 1444 | 1444 | 1444 | 1369 |
| 592 | 20231130 | 104100 | 391268750 | 1444 | 1451 | 1451 | 1444 | 2233 |
| 593 | 20231130 | 104000 | 388033141 | 1451 | 1450 | 1451 | 1450 | 2084 |
| 594 | 20231130 | 103900 | 385009757 | 1452 | 1452 | 1452 | 1452 | 9 |
| 595 | 20231130 | 103800 | 384996689 | 1452 | 1450 | 1452 | 1450 | 4582 |
| 596 | 20231130 | 103700 | 378348625 | 1454 | 1448 | 1454 | 1447 | 808 |
| 597 | 20231130 | 103600 | 377179066 | 1453 | 1453 | 1453 | 1453 | 30 |
| 598 | 20231130 | 103500 | 377135476 | 1453 | 1453 | 1453 | 1453 | 1015 |
| 599 | 20231130 | 103400 | 375660681 | 1453 | 1450 | 1453 | 1450 | 2318 |
| 600 | 20231130 | 103300 | 372292897 | 1450 | 1450 | 1452 | 1450 | 890 |
| 601 | 20231130 | 103200 | 371002357 | 1450 | 1450 | 1450 | 1450 | 1573 |
| 602 | 20231130 | 103100 | 368721507 | 1450 | 1439 | 1450 | 1439 | 2342 |
| 603 | 20231130 | 103000 | 365329428 | 1445 | 1439 | 1445 | 1439 | 2471 |
| 604 | 20231130 | 102900 | 361766138 | 1439 | 1435 | 1439 | 1435 | 1138 |
| 605 | 20231130 | 102800 | 360132143 | 1436 | 1436 | 1436 | 1436 | 0 |
| 606 | 20231130 | 102700 | 360132143 | 1436 | 1436 | 1436 | 1436 | 531 |
| 607 | 20231130 | 102600 | 359369627 | 1436 | 1433 | 1436 | 1433 | 3640 |
| 608 | 20231130 | 102500 | 354145778 | 1434 | 1434 | 1434 | 1434 | 0 |
| 609 | 20231130 | 102400 | 354145778 | 1434 | 1434 | 1434 | 1434 | 0 |
| 610 | 20231130 | 102300 | 354145778 | 1434 | 1434 | 1435 | 1433 | 2423 |
| 611 | 20231130 | 102200 | 350671290 | 1426 | 1426 | 1426 | 1426 | 0 |
| 612 | 20231130 | 102100 | 350671290 | 1426 | 1436 | 1436 | 1426 | 214 |
| 613 | 20231130 | 102000 | 350365986 | 1436 | 1437 | 1437 | 1436 | 102 |
| 614 | 20231130 | 101900 | 350219512 | 1437 | 1423 | 1437 | 1422 | 753 |
| 615 | 20231130 | 101800 | 349140389 | 1430 | 1430 | 1430 | 1430 | 19 |
| 616 | 20231130 | 101700 | 349113219 | 1431 | 1434 | 1434 | 1422 | 492 |
| 617 | 20231130 | 101600 | 348413331 | 1425 | 1430 | 1430 | 1425 | 630 |
| 618 | 20231130 | 101500 | 347515431 | 1434 | 1427 | 1434 | 1426 | 1276 |
| 619 | 20231130 | 101400 | 345695441 | 1435 | 1432 | 1435 | 1427 | 55 |
| 620 | 20231130 | 101300 | 345616903 | 1433 | 1436 | 1436 | 1433 | 433 |
| 621 | 20231130 | 101200 | 344995120 | 1436 | 1436 | 1436 | 1436 | 1 |
| 622 | 20231130 | 101100 | 344993684 | 1428 | 1430 | 1430 | 1428 | 663 |
| 623 | 20231130 | 101000 | 344045614 | 1438 | 1430 | 1438 | 1430 | 301 |
| 624 | 20231130 | 100900 | 343615176 | 1438 | 1438 | 1438 | 1438 | 360 |
| 625 | 20231130 | 100800 | 343097496 | 1438 | 1438 | 1438 | 1438 | 718 |
| 626 | 20231130 | 100700 | 342065012 | 1438 | 1438 | 1438 | 1438 | 518 |
| 627 | 20231130 | 100600 | 341320128 | 1438 | 1438 | 1438 | 1438 | 2 |
| 628 | 20231130 | 100500 | 341317252 | 1439 | 1439 | 1439 | 1439 | 40 |
| 629 | 20231130 | 100400 | 341259692 | 1439 | 1440 | 1440 | 1439 | 1415 |
| 630 | 20231130 | 100300 | 339223257 | 1440 | 1438 | 1440 | 1438 | 3258 |
| 631 | 20231130 | 100200 | 334532928 | 1439 | 1439 | 1439 | 1439 | 75 |
| 632 | 20231130 | 100100 | 334425003 | 1440 | 1437 | 1440 | 1437 | 1916 |
| 633 | 20231130 | 100000 | 331668350 | 1437 | 1435 | 1437 | 1433 | 3254 |
| 634 | 20231130 | 095900 | 326998511 | 1435 | 1434 | 1435 | 1410 | 9461 |
| 635 | 20231130 | 095800 | 313490998 | 1425 | 1425 | 1425 | 1425 | 393 |
| 636 | 20231130 | 095700 | 312930973 | 1420 | 1418 | 1420 | 1418 | 5617 |
| 637 | 20231130 | 095600 | 304954835 | 1418 | 1411 | 1418 | 1411 | 4143 |
| 638 | 20231130 | 095500 | 299105933 | 1411 | 1417 | 1417 | 1411 | 3246 |
| 639 | 20231130 | 095400 | 294515239 | 1417 | 1420 | 1420 | 1417 | 656 |
| 640 | 20231130 | 095300 | 293584925 | 1418 | 1419 | 1419 | 1418 | 800 |
| 641 | 20231130 | 095200 | 292450509 | 1419 | 1420 | 1420 | 1414 | 132 |
| 642 | 20231130 | 095100 | 292263126 | 1420 | 1419 | 1420 | 1419 | 1669 |
| 643 | 20231130 | 095000 | 289893809 | 1419 | 1419 | 1419 | 1419 | 1007 |
| 644 | 20231130 | 094900 | 288464876 | 1419 | 1419 | 1419 | 1419 | 1 |
| 645 | 20231130 | 094800 | 288463457 | 1419 | 1419 | 1419 | 1419 | 0 |
| 646 | 20231130 | 094700 | 288463457 | 1419 | 1417 | 1419 | 1411 | 204 |
| 647 | 20231130 | 094600 | 288174341 | 1418 | 1412 | 1418 | 1411 | 461 |
| 648 | 20231130 | 094500 | 287521529 | 1418 | 1425 | 1425 | 1418 | 6166 |
| 649 | 20231130 | 094400 | 278768887 | 1425 | 1425 | 1425 | 1425 | 61 |
| 650 | 20231130 | 094300 | 278681962 | 1426 | 1426 | 1426 | 1426 | 1244 |
| 651 | 20231130 | 094200 | 276908018 | 1436 | 1436 | 1436 | 1436 | 220 |
| 652 | 20231130 | 094100 | 276592098 | 1436 | 1429 | 1436 | 1429 | 112 |
| 653 | 20231130 | 094000 | 276432036 | 1429 | 1429 | 1429 | 1429 | 1242 |
| 654 | 20231130 | 093900 | 274657218 | 1440 | 1440 | 1440 | 1440 | 298 |
| 655 | 20231130 | 093800 | 274228098 | 1440 | 1437 | 1440 | 1437 | 708 |
| 656 | 20231130 | 093700 | 273209816 | 1437 | 1407 | 1437 | 1407 | 19827 |
| 657 | 20231130 | 093600 | 245227136 | 1408 | 1408 | 1408 | 1408 | 182 |
| 658 | 20231130 | 093500 | 244970880 | 1408 | 1400 | 1408 | 1400 | 8270 |
| 659 | 20231130 | 093400 | 233350554 | 1399 | 1397 | 1399 | 1397 | 479 |
| 660 | 20231130 | 093300 | 232680787 | 1391 | 1398 | 1398 | 1391 | 3535 |
| 661 | 20231130 | 093200 | 227760877 | 1398 | 1398 | 1398 | 1398 | 0 |
| 662 | 20231130 | 093100 | 227760877 | 1398 | 1398 | 1398 | 1398 | 50 |
| 663 | 20231130 | 093000 | 227690977 | 1390 | 1398 | 1399 | 1390 | 7001 |
| 664 | 20231130 | 092900 | 217917578 | 1399 | 1394 | 1399 | 1391 | 2283 |
| 665 | 20231130 | 092800 | 214739257 | 1400 | 1400 | 1400 | 1400 | 40 |
| 666 | 20231130 | 092700 | 214683257 | 1393 | 1396 | 1403 | 1393 | 4919 |
| 667 | 20231130 | 092600 | 207795348 | 1395 | 1395 | 1395 | 1395 | 2488 |
| 668 | 20231130 | 092500 | 204324588 | 1396 | 1396 | 1396 | 1396 | 823 |
| 669 | 20231130 | 092400 | 203175680 | 1399 | 1390 | 1399 | 1390 | 1996 |
| 670 | 20231130 | 092300 | 200398190 | 1390 | 1390 | 1400 | 1390 | 3161 |
| 671 | 20231130 | 092200 | 196001100 | 1391 | 1400 | 1403 | 1390 | 988 |
| 672 | 20231130 | 092100 | 194622631 | 1404 | 1390 | 1404 | 1390 | 230 |
| 673 | 20231130 | 092000 | 194301678 | 1405 | 1406 | 1406 | 1390 | 5265 |
| 674 | 20231130 | 091900 | 186936728 | 1406 | 1405 | 1406 | 1405 | 2325 |
| 675 | 20231130 | 091800 | 183669887 | 1405 | 1405 | 1405 | 1405 | 59 |
| 676 | 20231130 | 091700 | 183586992 | 1387 | 1381 | 1387 | 1381 | 560 |
| 677 | 20231130 | 091600 | 182810458 | 1380 | 1381 | 1387 | 1380 | 5741 |
| 678 | 20231130 | 091500 | 174881955 | 1387 | 1390 | 1390 | 1381 | 6035 |
| 679 | 20231130 | 091400 | 166536941 | 1390 | 1386 | 1393 | 1382 | 4233 |
| 680 | 20231130 | 091300 | 160677990 | 1386 | 1396 | 1396 | 1386 | 23749 |
| 681 | 20231130 | 091200 | 127658200 | 1405 | 1397 | 1405 | 1396 | 2327 |
| 682 | 20231130 | 091100 | 124407909 | 1397 | 1406 | 1407 | 1396 | 11284 |
| 683 | 20231130 | 091000 | 108635608 | 1406 | 1400 | 1407 | 1396 | 6054 |
| 684 | 20231130 | 090900 | 100170418 | 1400 | 1401 | 1409 | 1397 | 7587 |
| 685 | 20231130 | 090800 | 89550450 | 1409 | 1409 | 1409 | 1400 | 7589 |
| 686 | 20231130 | 090700 | 78914192 | 1410 | 1404 | 1410 | 1397 | 8316 |
| 687 | 20231130 | 090600 | 67239777 | 1405 | 1412 | 1413 | 1396 | 12206 |
| 688 | 20231130 | 090500 | 50114980 | 1413 | 1439 | 1439 | 1413 | 9270 |
| 689 | 20231130 | 090400 | 36914697 | 1440 | 1447 | 1447 | 1430 | 10232 |
| 690 | 20231130 | 090300 | 22276231 | 1449 | 1448 | 1449 | 1448 | 800 |
| 691 | 20231130 | 090200 | 21117231 | 1449 | 1432 | 1449 | 1432 | 151 |
| 692 | 20231130 | 090100 | 20900982 | 1431 | 1437 | 1450 | 1430 | 5095 |
| 693 | 20231130 | 090000 | 13601181 | 1452 | 1451 | 1453 | 1437 | 9377 |