31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 3 | 20231130 | 192100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20231130 | 192000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20231130 | 191900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20231130 | 191800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20231130 | 191700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20231130 | 191600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20231130 | 191500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20231130 | 191400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20231130 | 191300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20231130 | 191200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20231130 | 191100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20231130 | 191000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20231130 | 190900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20231130 | 190800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20231130 | 190700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20231130 | 190600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20231130 | 190500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20231130 | 190400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20231130 | 190300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20231130 | 190200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20231130 | 190100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20231130 | 190000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20231130 | 185900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20231130 | 185800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20231130 | 185700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20231130 | 185600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20231130 | 185500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20231130 | 185400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20231130 | 185300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20231130 | 185200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 33 | 20231130 | 185100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20231130 | 185000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20231130 | 184900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20231130 | 184800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20231130 | 184700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20231130 | 184600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20231130 | 184500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20231130 | 184400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20231130 | 184300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20231130 | 184200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20231130 | 184100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20231130 | 184000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20231130 | 183900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20231130 | 183800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20231130 | 183700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20231130 | 183600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20231130 | 183500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20231130 | 183400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20231130 | 183300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20231130 | 183200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20231130 | 183100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20231130 | 183000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20231130 | 182900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20231130 | 182800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20231130 | 182700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20231130 | 182600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20231130 | 182500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20231130 | 182400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20231130 | 182300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20231130 | 182200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 63 | 20231130 | 182100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20231130 | 182000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20231130 | 181900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20231130 | 181800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20231130 | 181700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20231130 | 181600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20231130 | 181500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20231130 | 181400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20231130 | 181300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20231130 | 181200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20231130 | 181100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20231130 | 181000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20231130 | 180900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20231130 | 180800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20231130 | 180700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20231130 | 180600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20231130 | 180500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20231130 | 180400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20231130 | 180300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20231130 | 180200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20231130 | 180100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20231130 | 180000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20231130 | 175900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20231130 | 175800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20231130 | 175700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20231130 | 175600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20231130 | 175500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20231130 | 175400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20231130 | 175300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20231130 | 175200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 93 | 20231130 | 175100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20231130 | 175000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20231130 | 174900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20231130 | 174800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20231130 | 174700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20231130 | 174600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20231130 | 174500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20231130 | 174400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20231130 | 174300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20231130 | 174200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20231130 | 174100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20231130 | 174000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20231130 | 173900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20231130 | 173800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20231130 | 173700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20231130 | 173600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20231130 | 173500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20231130 | 173400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20231130 | 173300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20231130 | 173200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20231130 | 173100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20231130 | 173000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20231130 | 172900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20231130 | 172800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20231130 | 172700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20231130 | 172600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20231130 | 172500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20231130 | 172400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20231130 | 172300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20231130 | 172200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 123 | 20231130 | 172100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20231130 | 172000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20231130 | 171900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20231130 | 171800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20231130 | 171700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20231130 | 171600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20231130 | 171500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20231130 | 171400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20231130 | 171300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20231130 | 171200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20231130 | 171100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20231130 | 171000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20231130 | 170900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20231130 | 170800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20231130 | 170700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20231130 | 170600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20231130 | 170500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20231130 | 170400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20231130 | 170300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20231130 | 170200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20231130 | 170100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20231130 | 170000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20231130 | 165900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20231130 | 165800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20231130 | 165700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20231130 | 165600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20231130 | 165500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20231130 | 165400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20231130 | 165300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20231130 | 165200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 153 | 20231130 | 165100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20231130 | 165000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20231130 | 164900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20231130 | 164800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20231130 | 164700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20231130 | 164600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20231130 | 164500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20231130 | 164400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20231130 | 164300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20231130 | 164200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20231130 | 164100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20231130 | 164000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20231130 | 163900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20231130 | 163800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20231130 | 163700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20231130 | 163600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20231130 | 163500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20231130 | 163400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20231130 | 163300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20231130 | 163200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20231130 | 163100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20231130 | 163000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20231130 | 162900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20231130 | 162800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20231130 | 162700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20231130 | 162600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20231130 | 162500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20231130 | 162400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20231130 | 162300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20231130 | 162200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 183 | 20231130 | 162100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20231130 | 162000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20231130 | 161900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20231130 | 161800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20231130 | 161700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20231130 | 161600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20231130 | 161500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20231130 | 161400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20231130 | 161300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20231130 | 161200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20231130 | 161100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20231130 | 161000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20231130 | 160900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20231130 | 160800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20231130 | 160700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20231130 | 160600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20231130 | 160500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20231130 | 160400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20231130 | 160300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20231130 | 160200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 203 | 20231130 | 160100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20231130 | 160000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20231130 | 155900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 206 | 20231130 | 155800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 207 | 20231130 | 155700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 208 | 20231130 | 155600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 209 | 20231130 | 155500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 210 | 20231130 | 155400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 211 | 20231130 | 155300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 212 | 20231130 | 155200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 213 | 20231130 | 155100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20231130 | 155000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 215 | 20231130 | 154900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 216 | 20231130 | 154800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 217 | 20231130 | 154700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 218 | 20231130 | 154600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 219 | 20231130 | 154500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 220 | 20231130 | 154400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 221 | 20231130 | 154300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 222 | 20231130 | 154200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 223 | 20231130 | 154100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 224 | 20231130 | 154000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 225 | 20231130 | 153900 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 226 | 20231130 | 153800 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 227 | 20231130 | 153700 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20231130 | 153600 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 229 | 20231130 | 153500 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20231130 | 153400 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 231 | 20231130 | 153300 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 232 | 20231130 | 153200 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 233 | 20231130 | 153100 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 0 |
| 234 | 20231130 | 153000 | 4507689970 | 7620 | 7620 | 7620 | 7620 | 11487 |
| 235 | 20231130 | 152900 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 236 | 20231130 | 152800 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 237 | 20231130 | 152700 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 238 | 20231130 | 152600 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 239 | 20231130 | 152500 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 240 | 20231130 | 152400 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 241 | 20231130 | 152300 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 242 | 20231130 | 152200 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 243 | 20231130 | 152100 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 244 | 20231130 | 152000 | 4420159030 | 7630 | 7630 | 7630 | 7630 | 0 |
| 245 | 20231130 | 151900 | 4420159030 | 7630 | 7640 | 7640 | 7610 | 9528 |
| 246 | 20231130 | 151800 | 4347566320 | 7630 | 7620 | 7640 | 7620 | 2157 |
| 247 | 20231130 | 151700 | 4331109610 | 7630 | 7630 | 7630 | 7620 | 351 |
| 248 | 20231130 | 151600 | 4328432180 | 7630 | 7630 | 7630 | 7620 | 245 |
| 249 | 20231130 | 151500 | 4326564030 | 7620 | 7630 | 7630 | 7620 | 1430 |
| 250 | 20231130 | 151400 | 4315660560 | 7620 | 7610 | 7630 | 7600 | 499 |
| 251 | 20231130 | 151300 | 4311859530 | 7610 | 7600 | 7620 | 7600 | 448 |
| 252 | 20231130 | 151200 | 4308451450 | 7610 | 7610 | 7610 | 7600 | 671 |
| 253 | 20231130 | 151100 | 4303350640 | 7610 | 7610 | 7620 | 7610 | 749 |
| 254 | 20231130 | 151000 | 4297649260 | 7620 | 7610 | 7620 | 7610 | 1107 |
| 255 | 20231130 | 150900 | 4289224290 | 7620 | 7610 | 7620 | 7610 | 815 |
| 256 | 20231130 | 150800 | 4283020750 | 7620 | 7620 | 7630 | 7610 | 2151 |
| 257 | 20231130 | 150700 | 4266633020 | 7620 | 7590 | 7620 | 7590 | 1698 |
| 258 | 20231130 | 150600 | 4253712420 | 7590 | 7610 | 7610 | 7590 | 938 |
| 259 | 20231130 | 150500 | 4246583570 | 7610 | 7620 | 7620 | 7600 | 2008 |
| 260 | 20231130 | 150400 | 4231320940 | 7600 | 7600 | 7620 | 7600 | 632 |
| 261 | 20231130 | 150300 | 4226517720 | 7620 | 7620 | 7620 | 7600 | 401 |
| 262 | 20231130 | 150200 | 4223462920 | 7620 | 7620 | 7620 | 7620 | 1 |
| 263 | 20231130 | 150100 | 4223455300 | 7620 | 7610 | 7620 | 7600 | 2920 |
| 264 | 20231130 | 150000 | 4201252920 | 7610 | 7610 | 7620 | 7610 | 159 |
| 265 | 20231130 | 145900 | 4200042920 | 7620 | 7630 | 7630 | 7620 | 436 |
| 266 | 20231130 | 145800 | 4196717380 | 7620 | 7620 | 7630 | 7620 | 4506 |
| 267 | 20231130 | 145700 | 4162362500 | 7620 | 7590 | 7620 | 7590 | 7523 |
| 268 | 20231130 | 145600 | 4105056670 | 7590 | 7590 | 7590 | 7590 | 143 |
| 269 | 20231130 | 145500 | 4103971300 | 7590 | 7620 | 7620 | 7590 | 549 |
| 270 | 20231130 | 145400 | 4099788910 | 7620 | 7610 | 7620 | 7590 | 255 |
| 271 | 20231130 | 145300 | 4097846680 | 7600 | 7560 | 7600 | 7560 | 6221 |
| 272 | 20231130 | 145200 | 4050632640 | 7570 | 7570 | 7570 | 7570 | 1010 |
| 273 | 20231130 | 145100 | 4042986940 | 7570 | 7570 | 7570 | 7570 | 127 |
| 274 | 20231130 | 145000 | 4042025550 | 7570 | 7550 | 7570 | 7550 | 1713 |
| 275 | 20231130 | 144900 | 4029090810 | 7550 | 7550 | 7550 | 7550 | 2106 |
| 276 | 20231130 | 144800 | 4013190510 | 7560 | 7540 | 7570 | 7540 | 3500 |
| 277 | 20231130 | 144700 | 3986789360 | 7540 | 7550 | 7560 | 7540 | 1816 |
| 278 | 20231130 | 144600 | 3973078550 | 7560 | 7560 | 7560 | 7550 | 2739 |
| 279 | 20231130 | 144500 | 3952391350 | 7560 | 7540 | 7560 | 7540 | 198 |
| 280 | 20231130 | 144400 | 3950894530 | 7550 | 7560 | 7560 | 7550 | 3017 |
| 281 | 20231130 | 144300 | 3928109780 | 7570 | 7570 | 7570 | 7560 | 3001 |
| 282 | 20231130 | 144200 | 3905417940 | 7570 | 7570 | 7580 | 7570 | 890 |
| 283 | 20231130 | 144100 | 3898680630 | 7570 | 7580 | 7580 | 7560 | 1670 |
| 284 | 20231130 | 144000 | 3886038540 | 7580 | 7600 | 7600 | 7570 | 122 |
| 285 | 20231130 | 143900 | 3885111810 | 7600 | 7600 | 7600 | 7590 | 37 |
| 286 | 20231130 | 143800 | 3884830850 | 7600 | 7600 | 7600 | 7600 | 200 |
| 287 | 20231130 | 143700 | 3883310850 | 7600 | 7600 | 7600 | 7600 | 36 |
| 288 | 20231130 | 143600 | 3883037250 | 7610 | 7560 | 7610 | 7560 | 1281 |
| 289 | 20231130 | 143500 | 3873339910 | 7570 | 7560 | 7570 | 7560 | 1251 |
| 290 | 20231130 | 143400 | 3863871550 | 7560 | 7580 | 7580 | 7560 | 5512 |
| 291 | 20231130 | 143300 | 3822172770 | 7570 | 7580 | 7580 | 7560 | 4215 |
| 292 | 20231130 | 143200 | 3790264250 | 7580 | 7580 | 7580 | 7580 | 30 |
| 293 | 20231130 | 143100 | 3790036850 | 7590 | 7580 | 7590 | 7580 | 2 |
| 294 | 20231130 | 143000 | 3790021680 | 7570 | 7580 | 7590 | 7570 | 3095 |
| 295 | 20231130 | 142900 | 3766567720 | 7590 | 7600 | 7600 | 7590 | 1558 |
| 296 | 20231130 | 142800 | 3754741600 | 7600 | 7600 | 7600 | 7600 | 1713 |
| 297 | 20231130 | 142700 | 3741722800 | 7600 | 7600 | 7600 | 7600 | 931 |
| 298 | 20231130 | 142600 | 3734647200 | 7600 | 7600 | 7600 | 7600 | 151 |
| 299 | 20231130 | 142500 | 3733499600 | 7600 | 7600 | 7600 | 7600 | 1024 |
| 300 | 20231130 | 142400 | 3725717200 | 7600 | 7600 | 7600 | 7590 | 621 |
| 301 | 20231130 | 142300 | 3721000030 | 7600 | 7610 | 7610 | 7600 | 2267 |
| 302 | 20231130 | 142200 | 3703768480 | 7600 | 7610 | 7610 | 7600 | 999 |
| 303 | 20231130 | 142100 | 3696174460 | 7610 | 7600 | 7610 | 7600 | 1965 |
| 304 | 20231130 | 142000 | 3681222230 | 7600 | 7610 | 7610 | 7600 | 565 |
| 305 | 20231130 | 141900 | 3676928210 | 7600 | 7600 | 7620 | 7600 | 730 |
| 306 | 20231130 | 141800 | 3671380190 | 7620 | 7600 | 7620 | 7590 | 699 |
| 307 | 20231130 | 141700 | 3666069290 | 7600 | 7610 | 7610 | 7600 | 624 |
| 308 | 20231130 | 141600 | 3661326850 | 7620 | 7610 | 7620 | 7610 | 216 |
| 309 | 20231130 | 141500 | 3659682500 | 7610 | 7610 | 7620 | 7610 | 725 |
| 310 | 20231130 | 141400 | 3654165050 | 7620 | 7620 | 7620 | 7620 | 10 |
| 311 | 20231130 | 141300 | 3654088850 | 7630 | 7630 | 7630 | 7630 | 1 |
| 312 | 20231130 | 141200 | 3654081220 | 7610 | 7610 | 7630 | 7610 | 734 |
| 313 | 20231130 | 141100 | 3648487480 | 7610 | 7630 | 7630 | 7610 | 698 |
| 314 | 20231130 | 141000 | 3643170650 | 7630 | 7630 | 7630 | 7620 | 230 |
| 315 | 20231130 | 140900 | 3641417850 | 7620 | 7610 | 7620 | 7610 | 865 |
| 316 | 20231130 | 140800 | 3634834780 | 7610 | 7610 | 7610 | 7610 | 25 |
| 317 | 20231130 | 140700 | 3634644530 | 7610 | 7610 | 7610 | 7610 | 23 |
| 318 | 20231130 | 140600 | 3634469500 | 7610 | 7610 | 7610 | 7610 | 286 |
| 319 | 20231130 | 140500 | 3632293040 | 7610 | 7630 | 7630 | 7610 | 55 |
| 320 | 20231130 | 140400 | 3631873410 | 7630 | 7620 | 7630 | 7620 | 797 |
| 321 | 20231130 | 140300 | 3625797200 | 7620 | 7620 | 7640 | 7610 | 3393 |
| 322 | 20231130 | 140200 | 3599891120 | 7600 | 7630 | 7640 | 7600 | 568 |
| 323 | 20231130 | 140100 | 3595564460 | 7620 | 7600 | 7620 | 7590 | 2457 |
| 324 | 20231130 | 140000 | 3576861030 | 7600 | 7600 | 7600 | 7600 | 1122 |
| 325 | 20231130 | 135900 | 3568333830 | 7590 | 7590 | 7590 | 7580 | 543 |
| 326 | 20231130 | 135800 | 3564213970 | 7580 | 7590 | 7590 | 7580 | 454 |
| 327 | 20231130 | 135700 | 3560768320 | 7590 | 7580 | 7590 | 7580 | 351 |
| 328 | 20231130 | 135600 | 3558106400 | 7580 | 7570 | 7580 | 7570 | 556 |
| 329 | 20231130 | 135500 | 3553891970 | 7590 | 7580 | 7590 | 7570 | 195 |
| 330 | 20231130 | 135400 | 3552413520 | 7570 | 7580 | 7580 | 7570 | 496 |
| 331 | 20231130 | 135300 | 3548653860 | 7580 | 7590 | 7590 | 7580 | 22 |
| 332 | 20231130 | 135200 | 3548487070 | 7570 | 7570 | 7590 | 7560 | 1329 |
| 333 | 20231130 | 135100 | 3538434970 | 7600 | 7590 | 7600 | 7550 | 5516 |
| 334 | 20231130 | 135000 | 3496731300 | 7620 | 7590 | 7620 | 7590 | 384 |
| 335 | 20231130 | 134900 | 3493808400 | 7590 | 7600 | 7600 | 7570 | 2969 |
| 336 | 20231130 | 134800 | 3471302650 | 7610 | 7610 | 7610 | 7610 | 1002 |
| 337 | 20231130 | 134700 | 3463677430 | 7610 | 7620 | 7620 | 7610 | 18 |
| 338 | 20231130 | 134600 | 3463540430 | 7620 | 7610 | 7620 | 7580 | 1321 |
| 339 | 20231130 | 134500 | 3453523750 | 7620 | 7610 | 7620 | 7600 | 1897 |
| 340 | 20231130 | 134400 | 3439093700 | 7620 | 7620 | 7620 | 7620 | 148 |
| 341 | 20231130 | 134300 | 3437965940 | 7620 | 7620 | 7620 | 7620 | 565 |
| 342 | 20231130 | 134200 | 3433660640 | 7620 | 7620 | 7620 | 7620 | 58 |
| 343 | 20231130 | 134100 | 3433218680 | 7620 | 7620 | 7620 | 7620 | 51 |
| 344 | 20231130 | 134000 | 3432830060 | 7620 | 7610 | 7620 | 7610 | 328 |
| 345 | 20231130 | 133900 | 3430330730 | 7620 | 7610 | 7620 | 7610 | 362 |
| 346 | 20231130 | 133800 | 3427575860 | 7610 | 7610 | 7610 | 7610 | 1 |
| 347 | 20231130 | 133700 | 3427568250 | 7610 | 7610 | 7610 | 7610 | 30 |
| 348 | 20231130 | 133600 | 3427339950 | 7630 | 7610 | 7630 | 7610 | 771 |
| 349 | 20231130 | 133500 | 3421462780 | 7620 | 7630 | 7630 | 7620 | 522 |
| 350 | 20231130 | 133400 | 3417485120 | 7620 | 7610 | 7630 | 7610 | 83 |
| 351 | 20231130 | 133300 | 3416852860 | 7590 | 7590 | 7590 | 7590 | 6 |
| 352 | 20231130 | 133200 | 3416807320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 353 | 20231130 | 133100 | 3416807320 | 7600 | 7590 | 7600 | 7590 | 169 |
| 354 | 20231130 | 133000 | 3415522930 | 7580 | 7600 | 7600 | 7580 | 1921 |
| 355 | 20231130 | 132900 | 3400948140 | 7600 | 7600 | 7600 | 7600 | 310 |
| 356 | 20231130 | 132800 | 3398592140 | 7600 | 7600 | 7600 | 7600 | 7 |
| 357 | 20231130 | 132700 | 3398538940 | 7580 | 7600 | 7620 | 7580 | 2217 |
| 358 | 20231130 | 132600 | 3381707930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 359 | 20231130 | 132500 | 3381707930 | 7590 | 7590 | 7590 | 7590 | 21 |
| 360 | 20231130 | 132400 | 3381548540 | 7630 | 7590 | 7630 | 7590 | 3 |
| 361 | 20231130 | 132300 | 3381525690 | 7580 | 7600 | 7630 | 7580 | 1159 |
| 362 | 20231130 | 132200 | 3372729490 | 7610 | 7610 | 7610 | 7600 | 43 |
| 363 | 20231130 | 132100 | 3372402270 | 7610 | 7600 | 7610 | 7590 | 499 |
| 364 | 20231130 | 132000 | 3368608890 | 7600 | 7600 | 7600 | 7600 | 124 |
| 365 | 20231130 | 131900 | 3367666490 | 7610 | 7600 | 7610 | 7580 | 1255 |
| 366 | 20231130 | 131800 | 3358138530 | 7610 | 7610 | 7610 | 7610 | 0 |
| 367 | 20231130 | 131700 | 3358138530 | 7610 | 7600 | 7610 | 7600 | 292 |
| 368 | 20231130 | 131600 | 3355917850 | 7610 | 7610 | 7610 | 7610 | 124 |
| 369 | 20231130 | 131500 | 3354974210 | 7610 | 7610 | 7610 | 7610 | 124 |
| 370 | 20231130 | 131400 | 3354030570 | 7630 | 7620 | 7630 | 7610 | 108 |
| 371 | 20231130 | 131300 | 3353207340 | 7610 | 7590 | 7610 | 7590 | 3112 |
| 372 | 20231130 | 131200 | 3329579400 | 7590 | 7610 | 7610 | 7590 | 1143 |
| 373 | 20231130 | 131100 | 3320891480 | 7610 | 7610 | 7620 | 7610 | 1289 |
| 374 | 20231130 | 131000 | 3311081590 | 7620 | 7630 | 7630 | 7610 | 760 |
| 375 | 20231130 | 130900 | 3305290400 | 7630 | 7640 | 7640 | 7630 | 125 |
| 376 | 20231130 | 130800 | 3304336520 | 7650 | 7650 | 7650 | 7630 | 3399 |
| 377 | 20231130 | 130700 | 3278354660 | 7650 | 7660 | 7670 | 7650 | 1019 |
| 378 | 20231130 | 130600 | 3270559160 | 7640 | 7660 | 7670 | 7640 | 5822 |
| 379 | 20231130 | 130500 | 3225991900 | 7660 | 7710 | 7710 | 7660 | 7892 |
| 380 | 20231130 | 130400 | 3165350640 | 7710 | 7660 | 7710 | 7660 | 12952 |
| 381 | 20231130 | 130300 | 3065796980 | 7660 | 7670 | 7670 | 7660 | 1294 |
| 382 | 20231130 | 130200 | 3055882280 | 7670 | 7650 | 7670 | 7650 | 1530 |
| 383 | 20231130 | 130100 | 3044153650 | 7630 | 7640 | 7660 | 7630 | 3877 |
| 384 | 20231130 | 130000 | 3014499470 | 7640 | 7640 | 7640 | 7630 | 1392 |
| 385 | 20231130 | 125900 | 3003867290 | 7640 | 7640 | 7640 | 7640 | 409 |
| 386 | 20231130 | 125800 | 3000742530 | 7640 | 7640 | 7640 | 7640 | 521 |
| 387 | 20231130 | 125700 | 2996762090 | 7640 | 7640 | 7640 | 7620 | 703 |
| 388 | 20231130 | 125600 | 2991396610 | 7640 | 7650 | 7650 | 7640 | 635 |
| 389 | 20231130 | 125500 | 2986540000 | 7640 | 7620 | 7650 | 7620 | 240 |
| 390 | 20231130 | 125400 | 2984704210 | 7610 | 7620 | 7650 | 7610 | 4118 |
| 391 | 20231130 | 125300 | 2953256200 | 7610 | 7610 | 7610 | 7600 | 371 |
| 392 | 20231130 | 125200 | 2950432920 | 7620 | 7610 | 7620 | 7610 | 244 |
| 393 | 20231130 | 125100 | 2948573670 | 7620 | 7610 | 7620 | 7610 | 517 |
| 394 | 20231130 | 125000 | 2944638300 | 7620 | 7620 | 7630 | 7620 | 239 |
| 395 | 20231130 | 124900 | 2942817110 | 7620 | 7620 | 7620 | 7620 | 19 |
| 396 | 20231130 | 124800 | 2942672330 | 7620 | 7620 | 7630 | 7620 | 220 |
| 397 | 20231130 | 124700 | 2940995910 | 7620 | 7630 | 7630 | 7620 | 920 |
| 398 | 20231130 | 124600 | 2933976500 | 7620 | 7610 | 7620 | 7590 | 1849 |
| 399 | 20231130 | 124500 | 2919895590 | 7590 | 7600 | 7600 | 7590 | 1570 |
| 400 | 20231130 | 124400 | 2907963620 | 7600 | 7600 | 7600 | 7600 | 1646 |
| 401 | 20231130 | 124300 | 2895454020 | 7600 | 7600 | 7600 | 7600 | 571 |
| 402 | 20231130 | 124200 | 2891114420 | 7600 | 7600 | 7600 | 7600 | 446 |
| 403 | 20231130 | 124100 | 2887724820 | 7600 | 7600 | 7620 | 7600 | 929 |
| 404 | 20231130 | 124000 | 2880659880 | 7600 | 7600 | 7610 | 7600 | 1227 |
| 405 | 20231130 | 123900 | 2871333690 | 7600 | 7600 | 7610 | 7600 | 733 |
| 406 | 20231130 | 123800 | 2865762880 | 7600 | 7580 | 7600 | 7580 | 36 |
| 407 | 20231130 | 123700 | 2865489580 | 7580 | 7610 | 7610 | 7580 | 827 |
| 408 | 20231130 | 123600 | 2859213120 | 7610 | 7600 | 7610 | 7580 | 215 |
| 409 | 20231130 | 123500 | 2857580930 | 7600 | 7620 | 7620 | 7560 | 3929 |
| 410 | 20231130 | 123400 | 2827853350 | 7620 | 7620 | 7630 | 7620 | 187 |
| 411 | 20231130 | 123300 | 2826428360 | 7620 | 7630 | 7630 | 7620 | 72 |
| 412 | 20231130 | 123200 | 2825879190 | 7620 | 7590 | 7630 | 7590 | 2044 |
| 413 | 20231130 | 123100 | 2810320110 | 7580 | 7590 | 7610 | 7580 | 527 |
| 414 | 20231130 | 123000 | 2806319360 | 7600 | 7600 | 7600 | 7600 | 5 |
| 415 | 20231130 | 122900 | 2806281360 | 7600 | 7590 | 7600 | 7590 | 101 |
| 416 | 20231130 | 122800 | 2805514760 | 7600 | 7600 | 7600 | 7600 | 230 |
| 417 | 20231130 | 122700 | 2803766760 | 7610 | 7610 | 7620 | 7600 | 489 |
| 418 | 20231130 | 122600 | 2800045660 | 7610 | 7580 | 7610 | 7570 | 1314 |
| 419 | 20231130 | 122500 | 2790063370 | 7570 | 7580 | 7600 | 7570 | 912 |
| 420 | 20231130 | 122400 | 2783152280 | 7600 | 7580 | 7600 | 7580 | 29 |
| 421 | 20231130 | 122300 | 2782932440 | 7580 | 7590 | 7600 | 7580 | 10 |
| 422 | 20231130 | 122200 | 2782856540 | 7600 | 7600 | 7600 | 7590 | 176 |
| 423 | 20231130 | 122100 | 2781519140 | 7600 | 7600 | 7600 | 7600 | 1613 |
| 424 | 20231130 | 122000 | 2769260340 | 7600 | 7590 | 7600 | 7590 | 490 |
| 425 | 20231130 | 121900 | 2765540530 | 7600 | 7600 | 7600 | 7590 | 1786 |
| 426 | 20231130 | 121800 | 2751982960 | 7600 | 7590 | 7600 | 7590 | 419 |
| 427 | 20231130 | 121700 | 2748800340 | 7590 | 7560 | 7600 | 7560 | 1340 |
| 428 | 20231130 | 121600 | 2738647060 | 7570 | 7550 | 7570 | 7550 | 40 |
| 429 | 20231130 | 121500 | 2738344280 | 7570 | 7560 | 7570 | 7550 | 45 |
| 430 | 20231130 | 121400 | 2738004370 | 7550 | 7560 | 7560 | 7550 | 1244 |
| 431 | 20231130 | 121300 | 2728606210 | 7560 | 7580 | 7580 | 7560 | 586 |
| 432 | 20231130 | 121200 | 2724171910 | 7590 | 7590 | 7590 | 7590 | 1 |
| 433 | 20231130 | 121100 | 2724164320 | 7580 | 7570 | 7580 | 7570 | 84 |
| 434 | 20231130 | 121000 | 2723527630 | 7570 | 7580 | 7580 | 7570 | 288 |
| 435 | 20231130 | 120900 | 2721344780 | 7580 | 7580 | 7580 | 7580 | 552 |
| 436 | 20231130 | 120800 | 2717160620 | 7580 | 7560 | 7580 | 7560 | 61 |
| 437 | 20231130 | 120700 | 2716699240 | 7570 | 7570 | 7570 | 7570 | 601 |
| 438 | 20231130 | 120600 | 2712149670 | 7570 | 7570 | 7570 | 7570 | 15 |
| 439 | 20231130 | 120500 | 2712036120 | 7570 | 7550 | 7570 | 7540 | 44 |
| 440 | 20231130 | 120400 | 2711704290 | 7540 | 7570 | 7600 | 7540 | 4865 |
| 441 | 20231130 | 120300 | 2674970550 | 7570 | 7580 | 7580 | 7570 | 865 |
| 442 | 20231130 | 120200 | 2668422480 | 7590 | 7600 | 7600 | 7590 | 18 |
| 443 | 20231130 | 120100 | 2668285790 | 7600 | 7600 | 7600 | 7600 | 30 |
| 444 | 20231130 | 120000 | 2668057790 | 7600 | 7560 | 7600 | 7540 | 1517 |
| 445 | 20231130 | 115900 | 2656602810 | 7600 | 7560 | 7600 | 7560 | 38 |
| 446 | 20231130 | 115800 | 2656314500 | 7550 | 7580 | 7580 | 7550 | 8298 |
| 447 | 20231130 | 115700 | 2593608230 | 7570 | 7600 | 7600 | 7570 | 37 |
| 448 | 20231130 | 115600 | 2593328110 | 7570 | 7580 | 7580 | 7570 | 3020 |
| 449 | 20231130 | 115500 | 2570465760 | 7580 | 7590 | 7600 | 7580 | 905 |
| 450 | 20231130 | 115400 | 2563605790 | 7600 | 7590 | 7600 | 7590 | 1999 |
| 451 | 20231130 | 115300 | 2548425380 | 7600 | 7600 | 7600 | 7600 | 1117 |
| 452 | 20231130 | 115200 | 2539936180 | 7600 | 7620 | 7620 | 7600 | 70 |
| 453 | 20231130 | 115100 | 2539403420 | 7620 | 7620 | 7620 | 7620 | 180 |
| 454 | 20231130 | 115000 | 2538031820 | 7620 | 7620 | 7620 | 7600 | 1280 |
| 455 | 20231130 | 114900 | 2528283680 | 7630 | 7630 | 7640 | 7620 | 2334 |
| 456 | 20231130 | 114800 | 2510484790 | 7630 | 7630 | 7640 | 7630 | 2547 |
| 457 | 20231130 | 114700 | 2491043550 | 7620 | 7620 | 7620 | 7620 | 193 |
| 458 | 20231130 | 114600 | 2489572890 | 7620 | 7600 | 7620 | 7600 | 37 |
| 459 | 20231130 | 114500 | 2489291390 | 7640 | 7600 | 7640 | 7590 | 1105 |
| 460 | 20231130 | 114400 | 2480871450 | 7610 | 7610 | 7610 | 7610 | 0 |
| 461 | 20231130 | 114300 | 2480871450 | 7610 | 7600 | 7610 | 7590 | 131 |
| 462 | 20231130 | 114200 | 2479875820 | 7610 | 7610 | 7610 | 7600 | 22 |
| 463 | 20231130 | 114100 | 2479708430 | 7610 | 7600 | 7610 | 7600 | 214 |
| 464 | 20231130 | 114000 | 2478080990 | 7600 | 7600 | 7600 | 7600 | 1352 |
| 465 | 20231130 | 113900 | 2467805790 | 7600 | 7590 | 7610 | 7580 | 996 |
| 466 | 20231130 | 113800 | 2460238920 | 7580 | 7570 | 7580 | 7570 | 247 |
| 467 | 20231130 | 113700 | 2458367930 | 7570 | 7570 | 7570 | 7570 | 65 |
| 468 | 20231130 | 113600 | 2457875880 | 7590 | 7580 | 7590 | 7570 | 2028 |
| 469 | 20231130 | 113500 | 2442513840 | 7580 | 7580 | 7590 | 7580 | 374 |
| 470 | 20231130 | 113400 | 2439678680 | 7590 | 7600 | 7600 | 7590 | 163 |
| 471 | 20231130 | 113300 | 2438441370 | 7600 | 7590 | 7600 | 7590 | 53 |
| 472 | 20231130 | 113200 | 2438038890 | 7590 | 7590 | 7600 | 7590 | 2502 |
| 473 | 20231130 | 113100 | 2419028710 | 7600 | 7590 | 7600 | 7590 | 768 |
| 474 | 20231130 | 113000 | 2413199570 | 7590 | 7590 | 7600 | 7590 | 278 |
| 475 | 20231130 | 112900 | 2411088550 | 7590 | 7590 | 7600 | 7590 | 582 |
| 476 | 20231130 | 112800 | 2406668960 | 7580 | 7580 | 7590 | 7580 | 113 |
| 477 | 20231130 | 112700 | 2405812400 | 7580 | 7590 | 7590 | 7580 | 449 |
| 478 | 20231130 | 112600 | 2402407120 | 7590 | 7590 | 7590 | 7590 | 2 |
| 479 | 20231130 | 112500 | 2402391940 | 7580 | 7580 | 7580 | 7580 | 151 |
| 480 | 20231130 | 112400 | 2401247360 | 7580 | 7580 | 7590 | 7570 | 642 |
| 481 | 20231130 | 112300 | 2396380980 | 7580 | 7590 | 7590 | 7580 | 14 |
| 482 | 20231130 | 112200 | 2396274840 | 7580 | 7580 | 7580 | 7580 | 536 |
| 483 | 20231130 | 112100 | 2392211960 | 7570 | 7590 | 7590 | 7570 | 1727 |
| 484 | 20231130 | 112000 | 2379122860 | 7590 | 7600 | 7600 | 7590 | 1314 |
| 485 | 20231130 | 111900 | 2369149500 | 7600 | 7600 | 7600 | 7600 | 170 |
| 486 | 20231130 | 111800 | 2367857500 | 7610 | 7610 | 7610 | 7600 | 138 |
| 487 | 20231130 | 111700 | 2366808560 | 7600 | 7600 | 7610 | 7600 | 502 |
| 488 | 20231130 | 111600 | 2362992860 | 7600 | 7600 | 7610 | 7600 | 295 |
| 489 | 20231130 | 111500 | 2360750820 | 7610 | 7590 | 7610 | 7590 | 711 |
| 490 | 20231130 | 111400 | 2355349710 | 7590 | 7590 | 7590 | 7590 | 450 |
| 491 | 20231130 | 111300 | 2351934210 | 7600 | 7600 | 7600 | 7600 | 154 |
| 492 | 20231130 | 111200 | 2350763810 | 7600 | 7620 | 7620 | 7600 | 105 |
| 493 | 20231130 | 111100 | 2349964550 | 7610 | 7620 | 7620 | 7610 | 460 |
| 494 | 20231130 | 111000 | 2346461050 | 7620 | 7630 | 7630 | 7610 | 829 |
| 495 | 20231130 | 110900 | 2340148990 | 7610 | 7610 | 7620 | 7610 | 300 |
| 496 | 20231130 | 110800 | 2337863990 | 7590 | 7600 | 7610 | 7580 | 273 |
| 497 | 20231130 | 110700 | 2335788280 | 7600 | 7580 | 7630 | 7570 | 8676 |
| 498 | 20231130 | 110600 | 2269786170 | 7570 | 7570 | 7570 | 7570 | 20 |
| 499 | 20231130 | 110500 | 2269634770 | 7570 | 7570 | 7580 | 7550 | 229 |
| 500 | 20231130 | 110400 | 2267903390 | 7550 | 7550 | 7570 | 7550 | 52 |
| 501 | 20231130 | 110300 | 2267510770 | 7550 | 7570 | 7570 | 7540 | 354 |
| 502 | 20231130 | 110200 | 2264837760 | 7550 | 7570 | 7570 | 7550 | 4242 |
| 503 | 20231130 | 110100 | 2232798570 | 7560 | 7570 | 7570 | 7560 | 338 |
| 504 | 20231130 | 110000 | 2230243220 | 7570 | 7560 | 7570 | 7560 | 227 |
| 505 | 20231130 | 105900 | 2228527050 | 7560 | 7570 | 7570 | 7560 | 1344 |
| 506 | 20231130 | 105800 | 2218365690 | 7570 | 7580 | 7590 | 7570 | 1347 |
| 507 | 20231130 | 105700 | 2208162000 | 7580 | 7580 | 7580 | 7580 | 477 |
| 508 | 20231130 | 105600 | 2204546340 | 7580 | 7590 | 7590 | 7580 | 731 |
| 509 | 20231130 | 105500 | 2198998150 | 7590 | 7590 | 7590 | 7590 | 2085 |
| 510 | 20231130 | 105400 | 2183173000 | 7600 | 7600 | 7600 | 7600 | 133 |
| 511 | 20231130 | 105300 | 2182162200 | 7590 | 7590 | 7590 | 7590 | 56 |
| 512 | 20231130 | 105200 | 2181737160 | 7610 | 7600 | 7610 | 7590 | 391 |
| 513 | 20231130 | 105100 | 2178761690 | 7610 | 7590 | 7610 | 7590 | 3049 |
| 514 | 20231130 | 105000 | 2155587820 | 7590 | 7580 | 7590 | 7570 | 1785 |
| 515 | 20231130 | 104900 | 2142047560 | 7580 | 7560 | 7580 | 7550 | 2413 |
| 516 | 20231130 | 104800 | 2123781920 | 7560 | 7560 | 7560 | 7560 | 353 |
| 517 | 20231130 | 104700 | 2121113240 | 7550 | 7550 | 7550 | 7550 | 319 |
| 518 | 20231130 | 104600 | 2118704790 | 7550 | 7540 | 7550 | 7540 | 831 |
| 519 | 20231130 | 104500 | 2112431660 | 7540 | 7550 | 7550 | 7540 | 4158 |
| 520 | 20231130 | 104400 | 2081038770 | 7550 | 7550 | 7550 | 7550 | 2 |
| 521 | 20231130 | 104300 | 2081023670 | 7560 | 7560 | 7570 | 7550 | 722 |
| 522 | 20231130 | 104200 | 2075565510 | 7560 | 7570 | 7570 | 7560 | 118 |
| 523 | 20231130 | 104100 | 2074672430 | 7580 | 7560 | 7580 | 7550 | 74 |
| 524 | 20231130 | 104000 | 2074112370 | 7580 | 7550 | 7580 | 7550 | 1497 |
| 525 | 20231130 | 103900 | 2062797790 | 7560 | 7560 | 7560 | 7560 | 546 |
| 526 | 20231130 | 103800 | 2058670030 | 7560 | 7570 | 7570 | 7560 | 815 |
| 527 | 20231130 | 103700 | 2052506030 | 7570 | 7560 | 7570 | 7560 | 196 |
| 528 | 20231130 | 103600 | 2051023960 | 7560 | 7560 | 7560 | 7560 | 26 |
| 529 | 20231130 | 103500 | 2050827400 | 7560 | 7560 | 7560 | 7560 | 189 |
| 530 | 20231130 | 103400 | 2049398560 | 7560 | 7560 | 7560 | 7550 | 313 |
| 531 | 20231130 | 103300 | 2047032300 | 7560 | 7550 | 7580 | 7550 | 337 |
| 532 | 20231130 | 103200 | 2044487480 | 7550 | 7560 | 7580 | 7550 | 337 |
| 533 | 20231130 | 103100 | 2041940270 | 7540 | 7550 | 7550 | 7540 | 20 |
| 534 | 20231130 | 103000 | 2041789280 | 7550 | 7540 | 7560 | 7530 | 4855 |
| 535 | 20231130 | 102900 | 2005171470 | 7540 | 7550 | 7550 | 7540 | 927 |
| 536 | 20231130 | 102800 | 1998181880 | 7540 | 7550 | 7550 | 7540 | 2007 |
| 537 | 20231130 | 102700 | 1983046100 | 7550 | 7550 | 7550 | 7540 | 1041 |
| 538 | 20231130 | 102600 | 1975186570 | 7550 | 7560 | 7560 | 7550 | 2360 |
| 539 | 20231130 | 102500 | 1957365290 | 7560 | 7560 | 7560 | 7560 | 237 |
| 540 | 20231130 | 102400 | 1955573570 | 7560 | 7560 | 7560 | 7560 | 113 |
| 541 | 20231130 | 102300 | 1954719290 | 7560 | 7580 | 7580 | 7560 | 171 |
| 542 | 20231130 | 102200 | 1953425220 | 7580 | 7580 | 7580 | 7570 | 3 |
| 543 | 20231130 | 102100 | 1953402490 | 7590 | 7560 | 7590 | 7560 | 1373 |
| 544 | 20231130 | 102000 | 1943012580 | 7560 | 7560 | 7580 | 7560 | 433 |
| 545 | 20231130 | 101900 | 1939735680 | 7550 | 7550 | 7560 | 7550 | 565 |
| 546 | 20231130 | 101800 | 1935464300 | 7550 | 7550 | 7560 | 7550 | 573 |
| 547 | 20231130 | 101700 | 1931136150 | 7570 | 7560 | 7570 | 7550 | 720 |
| 548 | 20231130 | 101600 | 1925692950 | 7550 | 7550 | 7560 | 7550 | 108 |
| 549 | 20231130 | 101500 | 1924877340 | 7550 | 7560 | 7560 | 7550 | 854 |
| 550 | 20231130 | 101400 | 1918427960 | 7550 | 7540 | 7560 | 7540 | 233 |
| 551 | 20231130 | 101300 | 1916666520 | 7540 | 7540 | 7540 | 7540 | 129 |
| 552 | 20231130 | 101200 | 1915693860 | 7540 | 7540 | 7550 | 7540 | 562 |
| 553 | 20231130 | 101100 | 1911453130 | 7540 | 7530 | 7550 | 7530 | 375 |
| 554 | 20231130 | 101000 | 1908626420 | 7530 | 7530 | 7530 | 7530 | 938 |
| 555 | 20231130 | 100900 | 1901563280 | 7530 | 7540 | 7540 | 7510 | 2136 |
| 556 | 20231130 | 100800 | 1885510150 | 7540 | 7560 | 7560 | 7540 | 8463 |
| 557 | 20231130 | 100700 | 1821617120 | 7560 | 7560 | 7580 | 7560 | 132 |
| 558 | 20231130 | 100600 | 1820617840 | 7560 | 7580 | 7580 | 7560 | 323 |
| 559 | 20231130 | 100500 | 1818174740 | 7590 | 7580 | 7590 | 7560 | 533 |
| 560 | 20231130 | 100400 | 1814138720 | 7580 | 7560 | 7590 | 7550 | 1732 |
| 561 | 20231130 | 100300 | 1801041380 | 7550 | 7570 | 7590 | 7550 | 5860 |
| 562 | 20231130 | 100200 | 1756741150 | 7560 | 7560 | 7590 | 7560 | 1355 |
| 563 | 20231130 | 100100 | 1746489760 | 7560 | 7590 | 7590 | 7560 | 4326 |
| 564 | 20231130 | 100000 | 1713699510 | 7600 | 7590 | 7600 | 7590 | 141 |
| 565 | 20231130 | 095900 | 1712628130 | 7600 | 7600 | 7600 | 7590 | 1091 |
| 566 | 20231130 | 095800 | 1704343730 | 7600 | 7620 | 7620 | 7600 | 65 |
| 567 | 20231130 | 095700 | 1703849270 | 7620 | 7590 | 7630 | 7590 | 97 |
| 568 | 20231130 | 095600 | 1703111180 | 7600 | 7600 | 7630 | 7590 | 3674 |
| 569 | 20231130 | 095500 | 1675191260 | 7600 | 7600 | 7630 | 7590 | 1321 |
| 570 | 20231130 | 095400 | 1665158330 | 7590 | 7600 | 7600 | 7590 | 1639 |
| 571 | 20231130 | 095300 | 1652706390 | 7600 | 7620 | 7630 | 7590 | 4532 |
| 572 | 20231130 | 095200 | 1618247000 | 7630 | 7640 | 7650 | 7630 | 2953 |
| 573 | 20231130 | 095100 | 1595710510 | 7630 | 7640 | 7650 | 7630 | 1802 |
| 574 | 20231130 | 095000 | 1581941410 | 7640 | 7670 | 7670 | 7640 | 1200 |
| 575 | 20231130 | 094900 | 1572747130 | 7680 | 7630 | 7690 | 7630 | 18512 |
| 576 | 20231130 | 094800 | 1430890460 | 7630 | 7630 | 7630 | 7630 | 749 |
| 577 | 20231130 | 094700 | 1425175590 | 7630 | 7640 | 7640 | 7630 | 2390 |
| 578 | 20231130 | 094600 | 1406933920 | 7630 | 7630 | 7650 | 7630 | 3901 |
| 579 | 20231130 | 094500 | 1377157470 | 7640 | 7640 | 7640 | 7630 | 1178 |
| 580 | 20231130 | 094400 | 1368161630 | 7640 | 7630 | 7650 | 7630 | 5247 |
| 581 | 20231130 | 094300 | 1328081530 | 7640 | 7630 | 7640 | 7630 | 3789 |
| 582 | 20231130 | 094200 | 1299137530 | 7630 | 7620 | 7630 | 7610 | 5529 |
| 583 | 20231130 | 094100 | 1256985540 | 7620 | 7630 | 7630 | 7620 | 289 |
| 584 | 20231130 | 094000 | 1254780710 | 7630 | 7630 | 7630 | 7620 | 437 |
| 585 | 20231130 | 093900 | 1251450710 | 7630 | 7620 | 7630 | 7620 | 515 |
| 586 | 20231130 | 093800 | 1247523370 | 7620 | 7630 | 7630 | 7620 | 694 |
| 587 | 20231130 | 093700 | 1242234530 | 7620 | 7620 | 7630 | 7620 | 2228 |
| 588 | 20231130 | 093600 | 1225239490 | 7620 | 7650 | 7650 | 7610 | 5158 |
| 589 | 20231130 | 093500 | 1185900890 | 7650 | 7620 | 7650 | 7620 | 4568 |
| 590 | 20231130 | 093400 | 1151018250 | 7620 | 7620 | 7640 | 7610 | 9788 |
| 591 | 20231130 | 093300 | 1076451440 | 7610 | 7610 | 7610 | 7600 | 1423 |
| 592 | 20231130 | 093200 | 1065622470 | 7600 | 7600 | 7610 | 7590 | 2079 |
| 593 | 20231130 | 093100 | 1049814670 | 7600 | 7590 | 7600 | 7590 | 133 |
| 594 | 20231130 | 093000 | 1048805100 | 7580 | 7570 | 7590 | 7570 | 1468 |
| 595 | 20231130 | 092900 | 1037676640 | 7570 | 7560 | 7570 | 7560 | 2070 |
| 596 | 20231130 | 092800 | 1022008990 | 7560 | 7570 | 7570 | 7560 | 602 |
| 597 | 20231130 | 092700 | 1017453430 | 7570 | 7570 | 7580 | 7570 | 479 |
| 598 | 20231130 | 092600 | 1013827360 | 7570 | 7590 | 7590 | 7570 | 3341 |
| 599 | 20231130 | 092500 | 988509750 | 7590 | 7570 | 7590 | 7560 | 7165 |
| 600 | 20231130 | 092400 | 934250890 | 7570 | 7590 | 7600 | 7570 | 1695 |
| 601 | 20231130 | 092300 | 921415190 | 7590 | 7600 | 7600 | 7570 | 1771 |
| 602 | 20231130 | 092200 | 907990000 | 7570 | 7610 | 7610 | 7570 | 4990 |
| 603 | 20231130 | 092100 | 870159330 | 7570 | 7600 | 7610 | 7570 | 4652 |
| 604 | 20231130 | 092000 | 834898790 | 7600 | 7600 | 7610 | 7590 | 1226 |
| 605 | 20231130 | 091900 | 825580110 | 7610 | 7590 | 7610 | 7590 | 2073 |
| 606 | 20231130 | 091800 | 809835190 | 7590 | 7570 | 7590 | 7550 | 4247 |
| 607 | 20231130 | 091700 | 777728170 | 7580 | 7540 | 7580 | 7540 | 2332 |
| 608 | 20231130 | 091600 | 760072290 | 7550 | 7550 | 7550 | 7530 | 5390 |
| 609 | 20231130 | 091500 | 719398390 | 7550 | 7560 | 7580 | 7550 | 1884 |
| 610 | 20231130 | 091400 | 705157190 | 7560 | 7600 | 7600 | 7560 | 7197 |
| 611 | 20231130 | 091300 | 650576230 | 7600 | 7590 | 7610 | 7590 | 4692 |
| 612 | 20231130 | 091200 | 614927420 | 7580 | 7600 | 7600 | 7580 | 2062 |
| 613 | 20231130 | 091100 | 599289430 | 7580 | 7570 | 7630 | 7570 | 16779 |
| 614 | 20231130 | 091000 | 471691120 | 7570 | 7550 | 7600 | 7530 | 23984 |
| 615 | 20231130 | 090900 | 290423500 | 7540 | 7530 | 7540 | 7520 | 1170 |
| 616 | 20231130 | 090800 | 281611490 | 7530 | 7510 | 7550 | 7500 | 1250 |
| 617 | 20231130 | 090700 | 272201130 | 7500 | 7490 | 7500 | 7480 | 1128 |
| 618 | 20231130 | 090600 | 263754860 | 7480 | 7480 | 7490 | 7470 | 3733 |
| 619 | 20231130 | 090500 | 235843600 | 7480 | 7450 | 7480 | 7450 | 3449 |
| 620 | 20231130 | 090400 | 210106590 | 7450 | 7470 | 7490 | 7450 | 3012 |
| 621 | 20231130 | 090300 | 187656990 | 7460 | 7470 | 7490 | 7460 | 2726 |
| 622 | 20231130 | 090200 | 167310380 | 7460 | 7500 | 7510 | 7460 | 2044 |
| 623 | 20231130 | 090100 | 152023640 | 7480 | 7460 | 7520 | 7440 | 4612 |
| 624 | 20231130 | 090000 | 117614500 | 7460 | 7550 | 7550 | 7460 | 15522 |