29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 3 | 20231130 | 184600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231130 | 184500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231130 | 184400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231130 | 184300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231130 | 184200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231130 | 184100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231130 | 184000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231130 | 183900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231130 | 183800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231130 | 183700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231130 | 183600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231130 | 183500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231130 | 183400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231130 | 183300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231130 | 183200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231130 | 183100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231130 | 183000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231130 | 182900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231130 | 182800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231130 | 182700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231130 | 182600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231130 | 182500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231130 | 182400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231130 | 182300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231130 | 182200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231130 | 182100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231130 | 182000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231130 | 181900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231130 | 181800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231130 | 181700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 33 | 20231130 | 181600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231130 | 181500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231130 | 181400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231130 | 181300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231130 | 181200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231130 | 181100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231130 | 181000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231130 | 180900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231130 | 180800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231130 | 180700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231130 | 180600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231130 | 180500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231130 | 180400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231130 | 180300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231130 | 180200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231130 | 180100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231130 | 180000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231130 | 175900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231130 | 175800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231130 | 175700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231130 | 175600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231130 | 175500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231130 | 175400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231130 | 175300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231130 | 175200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231130 | 175100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231130 | 175000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231130 | 174900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231130 | 174800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231130 | 174700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 63 | 20231130 | 174600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231130 | 174500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231130 | 174400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231130 | 174300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231130 | 174200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231130 | 174100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231130 | 174000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231130 | 173900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231130 | 173800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231130 | 173700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231130 | 173600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231130 | 173500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231130 | 173400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231130 | 173300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231130 | 173200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231130 | 173100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231130 | 173000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231130 | 172900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231130 | 172800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231130 | 172700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231130 | 172600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231130 | 172500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231130 | 172400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231130 | 172300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231130 | 172200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231130 | 172100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231130 | 172000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231130 | 171900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231130 | 171800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231130 | 171700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 93 | 20231130 | 171600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231130 | 171500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231130 | 171400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231130 | 171300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231130 | 171200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231130 | 171100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231130 | 171000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231130 | 170900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231130 | 170800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231130 | 170700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231130 | 170600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231130 | 170500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231130 | 170400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231130 | 170300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231130 | 170200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231130 | 170100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231130 | 170000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231130 | 165900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231130 | 165800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231130 | 165700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231130 | 165600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231130 | 165500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231130 | 165400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231130 | 165300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231130 | 165200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231130 | 165100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231130 | 165000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231130 | 164900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231130 | 164800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231130 | 164700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 123 | 20231130 | 164600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231130 | 164500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231130 | 164400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231130 | 164300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231130 | 164200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231130 | 164100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231130 | 164000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231130 | 163900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231130 | 163800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231130 | 163700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231130 | 163600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231130 | 163500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231130 | 163400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231130 | 163300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231130 | 163200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231130 | 163100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231130 | 163000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231130 | 162900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231130 | 162800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231130 | 162700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231130 | 162600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231130 | 162500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231130 | 162400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231130 | 162300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231130 | 162200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231130 | 162100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231130 | 162000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231130 | 161900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231130 | 161800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231130 | 161700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 153 | 20231130 | 161600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231130 | 161500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231130 | 161400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231130 | 161300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231130 | 161200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231130 | 161100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231130 | 161000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231130 | 160900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231130 | 160800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231130 | 160700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231130 | 160600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231130 | 160500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231130 | 160400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231130 | 160300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231130 | 160200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231130 | 160100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231130 | 160000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231130 | 155900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231130 | 155800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231130 | 155700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231130 | 155600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231130 | 155500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231130 | 155400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231130 | 155300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231130 | 155200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231130 | 155100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231130 | 155000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231130 | 154900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231130 | 154800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231130 | 154700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 183 | 20231130 | 154600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231130 | 154500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231130 | 154400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231130 | 154300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231130 | 154200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231130 | 154100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231130 | 154000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231130 | 153900 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231130 | 153800 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231130 | 153700 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231130 | 153600 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231130 | 153500 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231130 | 153400 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231130 | 153300 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231130 | 153200 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231130 | 153100 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231130 | 153000 | 2198830540 | 7580 | 7580 | 7580 | 7580 | 7068 |
| 200 | 20231130 | 152900 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231130 | 152800 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231130 | 152700 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231130 | 152600 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20231130 | 152500 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20231130 | 152400 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20231130 | 152300 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20231130 | 152200 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20231130 | 152100 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20231130 | 152000 | 2145255100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20231130 | 151900 | 2145255100 | 7580 | 7580 | 7580 | 7570 | 1172 |
| 211 | 20231130 | 151800 | 2136381290 | 7580 | 7580 | 7580 | 7560 | 353 |
| 212 | 20231130 | 151700 | 2133707280 | 7570 | 7570 | 7570 | 7570 | 88 |
| 213 | 20231130 | 151600 | 2133041120 | 7570 | 7580 | 7580 | 7570 | 288 |
| 214 | 20231130 | 151500 | 2130860540 | 7580 | 7570 | 7580 | 7570 | 189 |
| 215 | 20231130 | 151400 | 2129427970 | 7570 | 7560 | 7570 | 7560 | 548 |
| 216 | 20231130 | 151300 | 2125280110 | 7570 | 7560 | 7570 | 7560 | 18 |
| 217 | 20231130 | 151200 | 2125143970 | 7560 | 7570 | 7570 | 7560 | 227 |
| 218 | 20231130 | 151100 | 2123425740 | 7570 | 7570 | 7570 | 7570 | 101 |
| 219 | 20231130 | 151000 | 2122661170 | 7570 | 7560 | 7580 | 7560 | 714 |
| 220 | 20231130 | 150900 | 2117256180 | 7560 | 7560 | 7560 | 7560 | 0 |
| 221 | 20231130 | 150800 | 2117256180 | 7560 | 7560 | 7560 | 7560 | 81 |
| 222 | 20231130 | 150700 | 2116643820 | 7560 | 7560 | 7560 | 7560 | 818 |
| 223 | 20231130 | 150600 | 2110459740 | 7570 | 7570 | 7570 | 7560 | 324 |
| 224 | 20231130 | 150500 | 2108007070 | 7550 | 7570 | 7570 | 7550 | 191 |
| 225 | 20231130 | 150400 | 2106562200 | 7570 | 7570 | 7570 | 7570 | 187 |
| 226 | 20231130 | 150300 | 2105146610 | 7570 | 7570 | 7570 | 7570 | 184 |
| 227 | 20231130 | 150200 | 2103753730 | 7540 | 7570 | 7570 | 7540 | 352 |
| 228 | 20231130 | 150100 | 2101090560 | 7570 | 7560 | 7570 | 7530 | 920 |
| 229 | 20231130 | 150000 | 2094154720 | 7560 | 7540 | 7560 | 7540 | 3041 |
| 230 | 20231130 | 145900 | 2071175570 | 7550 | 7540 | 7550 | 7540 | 228 |
| 231 | 20231130 | 145800 | 2069456170 | 7550 | 7550 | 7550 | 7550 | 5 |
| 232 | 20231130 | 145700 | 2069418420 | 7550 | 7550 | 7550 | 7540 | 197 |
| 233 | 20231130 | 145600 | 2067932750 | 7550 | 7550 | 7550 | 7540 | 145 |
| 234 | 20231130 | 145500 | 2066839000 | 7550 | 7540 | 7550 | 7540 | 351 |
| 235 | 20231130 | 145400 | 2064192450 | 7550 | 7540 | 7550 | 7540 | 1772 |
| 236 | 20231130 | 145300 | 2050817480 | 7540 | 7530 | 7540 | 7530 | 101 |
| 237 | 20231130 | 145200 | 2050056940 | 7540 | 7530 | 7540 | 7530 | 101 |
| 238 | 20231130 | 145100 | 2049296400 | 7540 | 7530 | 7540 | 7530 | 50 |
| 239 | 20231130 | 145000 | 2048919890 | 7540 | 7540 | 7540 | 7530 | 119 |
| 240 | 20231130 | 144900 | 2048023630 | 7540 | 7540 | 7540 | 7540 | 3063 |
| 241 | 20231130 | 144800 | 2024928610 | 7540 | 7540 | 7550 | 7540 | 234 |
| 242 | 20231130 | 144700 | 2023163420 | 7540 | 7540 | 7540 | 7540 | 13 |
| 243 | 20231130 | 144600 | 2023065400 | 7540 | 7540 | 7540 | 7530 | 1962 |
| 244 | 20231130 | 144500 | 2008272920 | 7540 | 7550 | 7550 | 7540 | 409 |
| 245 | 20231130 | 144400 | 2005186960 | 7550 | 7540 | 7550 | 7530 | 479 |
| 246 | 20231130 | 144300 | 2001578870 | 7550 | 7540 | 7550 | 7530 | 1028 |
| 247 | 20231130 | 144200 | 1993828390 | 7540 | 7540 | 7540 | 7530 | 156 |
| 248 | 20231130 | 144100 | 1992653150 | 7540 | 7530 | 7540 | 7530 | 112 |
| 249 | 20231130 | 144000 | 1991809670 | 7540 | 7540 | 7540 | 7530 | 83 |
| 250 | 20231130 | 143900 | 1991184340 | 7540 | 7530 | 7540 | 7530 | 215 |
| 251 | 20231130 | 143800 | 1989564370 | 7530 | 7540 | 7540 | 7520 | 111 |
| 252 | 20231130 | 143700 | 1988728450 | 7540 | 7520 | 7540 | 7520 | 218 |
| 253 | 20231130 | 143600 | 1987088380 | 7530 | 7540 | 7540 | 7530 | 69 |
| 254 | 20231130 | 143500 | 1986568360 | 7540 | 7510 | 7540 | 7510 | 111 |
| 255 | 20231130 | 143400 | 1985734420 | 7530 | 7520 | 7530 | 7510 | 1497 |
| 256 | 20231130 | 143300 | 1974478280 | 7520 | 7520 | 7520 | 7520 | 14 |
| 257 | 20231130 | 143200 | 1974373000 | 7510 | 7520 | 7520 | 7510 | 110 |
| 258 | 20231130 | 143100 | 1973546800 | 7510 | 7520 | 7520 | 7510 | 167 |
| 259 | 20231130 | 143000 | 1972292460 | 7520 | 7510 | 7520 | 7510 | 221 |
| 260 | 20231130 | 142900 | 1970632370 | 7510 | 7510 | 7510 | 7510 | 49 |
| 261 | 20231130 | 142800 | 1970264380 | 7510 | 7510 | 7510 | 7510 | 264 |
| 262 | 20231130 | 142700 | 1968281740 | 7510 | 7510 | 7510 | 7510 | 112 |
| 263 | 20231130 | 142600 | 1967440620 | 7520 | 7530 | 7530 | 7520 | 160 |
| 264 | 20231130 | 142500 | 1966237240 | 7530 | 7530 | 7530 | 7520 | 80 |
| 265 | 20231130 | 142400 | 1965635540 | 7530 | 7530 | 7530 | 7520 | 110 |
| 266 | 20231130 | 142300 | 1964808250 | 7530 | 7520 | 7530 | 7520 | 209 |
| 267 | 20231130 | 142200 | 1963235970 | 7530 | 7520 | 7530 | 7520 | 170 |
| 268 | 20231130 | 142100 | 1961957560 | 7530 | 7530 | 7530 | 7530 | 32 |
| 269 | 20231130 | 142000 | 1961716600 | 7540 | 7550 | 7550 | 7530 | 5069 |
| 270 | 20231130 | 141900 | 1923496680 | 7530 | 7540 | 7540 | 7530 | 144 |
| 271 | 20231130 | 141800 | 1922412160 | 7530 | 7530 | 7530 | 7530 | 0 |
| 272 | 20231130 | 141700 | 1922412160 | 7530 | 7530 | 7540 | 7530 | 273 |
| 273 | 20231130 | 141600 | 1920356270 | 7540 | 7540 | 7540 | 7520 | 122 |
| 274 | 20231130 | 141500 | 1919438390 | 7520 | 7540 | 7540 | 7520 | 106 |
| 275 | 20231130 | 141400 | 1918641150 | 7520 | 7540 | 7540 | 7520 | 71 |
| 276 | 20231130 | 141300 | 1918106790 | 7520 | 7540 | 7540 | 7520 | 282 |
| 277 | 20231130 | 141200 | 1915985730 | 7540 | 7520 | 7540 | 7520 | 176 |
| 278 | 20231130 | 141100 | 1914661690 | 7550 | 7520 | 7550 | 7520 | 141 |
| 279 | 20231130 | 141000 | 1913600530 | 7560 | 7520 | 7560 | 7520 | 1269 |
| 280 | 20231130 | 140900 | 1904051610 | 7520 | 7500 | 7520 | 7500 | 227 |
| 281 | 20231130 | 140800 | 1902348950 | 7520 | 7510 | 7520 | 7510 | 1661 |
| 282 | 20231130 | 140700 | 1889874710 | 7520 | 7520 | 7520 | 7520 | 445 |
| 283 | 20231130 | 140600 | 1886528310 | 7520 | 7530 | 7530 | 7520 | 250 |
| 284 | 20231130 | 140500 | 1884647310 | 7540 | 7530 | 7540 | 7530 | 190 |
| 285 | 20231130 | 140400 | 1883216540 | 7520 | 7540 | 7550 | 7520 | 938 |
| 286 | 20231130 | 140300 | 1876143910 | 7530 | 7520 | 7530 | 7510 | 2204 |
| 287 | 20231130 | 140200 | 1859550200 | 7530 | 7520 | 7530 | 7520 | 1230 |
| 288 | 20231130 | 140100 | 1850299580 | 7530 | 7520 | 7530 | 7520 | 101 |
| 289 | 20231130 | 140000 | 1849540050 | 7530 | 7530 | 7530 | 7510 | 312 |
| 290 | 20231130 | 135900 | 1847194540 | 7510 | 7530 | 7540 | 7510 | 58 |
| 291 | 20231130 | 135800 | 1846757640 | 7510 | 7520 | 7520 | 7510 | 5442 |
| 292 | 20231130 | 135700 | 1805841650 | 7520 | 7530 | 7530 | 7520 | 162 |
| 293 | 20231130 | 135600 | 1804623110 | 7520 | 7520 | 7520 | 7520 | 83 |
| 294 | 20231130 | 135500 | 1803998950 | 7520 | 7520 | 7520 | 7520 | 150 |
| 295 | 20231130 | 135400 | 1802870950 | 7530 | 7540 | 7540 | 7530 | 101 |
| 296 | 20231130 | 135300 | 1802110410 | 7540 | 7530 | 7540 | 7530 | 111 |
| 297 | 20231130 | 135200 | 1801274470 | 7540 | 7530 | 7540 | 7530 | 122 |
| 298 | 20231130 | 135100 | 1800355780 | 7540 | 7540 | 7540 | 7530 | 161 |
| 299 | 20231130 | 135000 | 1799142840 | 7540 | 7550 | 7550 | 7540 | 3467 |
| 300 | 20231130 | 134900 | 1773001440 | 7550 | 7550 | 7550 | 7530 | 221 |
| 301 | 20231130 | 134800 | 1771335210 | 7540 | 7520 | 7540 | 7520 | 392 |
| 302 | 20231130 | 134700 | 1768381290 | 7520 | 7530 | 7530 | 7520 | 200 |
| 303 | 20231130 | 134600 | 1766876290 | 7520 | 7530 | 7530 | 7520 | 291 |
| 304 | 20231130 | 134500 | 1764686870 | 7530 | 7520 | 7530 | 7520 | 105 |
| 305 | 20231130 | 134400 | 1763897220 | 7520 | 7520 | 7520 | 7520 | 70 |
| 306 | 20231130 | 134300 | 1763370820 | 7520 | 7530 | 7530 | 7520 | 122 |
| 307 | 20231130 | 134200 | 1762452660 | 7540 | 7530 | 7540 | 7530 | 121 |
| 308 | 20231130 | 134100 | 1761541520 | 7540 | 7530 | 7540 | 7530 | 195 |
| 309 | 20231130 | 134000 | 1760072420 | 7530 | 7540 | 7550 | 7530 | 226 |
| 310 | 20231130 | 133900 | 1758370310 | 7530 | 7540 | 7540 | 7530 | 115 |
| 311 | 20231130 | 133800 | 1757504330 | 7540 | 7550 | 7550 | 7540 | 265 |
| 312 | 20231130 | 133700 | 1755505180 | 7560 | 7560 | 7560 | 7550 | 226 |
| 313 | 20231130 | 133600 | 1753798620 | 7560 | 7540 | 7560 | 7540 | 199 |
| 314 | 20231130 | 133500 | 1752297840 | 7550 | 7560 | 7560 | 7550 | 481 |
| 315 | 20231130 | 133400 | 1748662970 | 7560 | 7540 | 7560 | 7540 | 1018 |
| 316 | 20231130 | 133300 | 1740974080 | 7550 | 7550 | 7550 | 7550 | 0 |
| 317 | 20231130 | 133200 | 1740974080 | 7550 | 7550 | 7550 | 7530 | 170 |
| 318 | 20231130 | 133100 | 1739693580 | 7550 | 7540 | 7560 | 7540 | 131 |
| 319 | 20231130 | 133000 | 1738705390 | 7560 | 7560 | 7560 | 7560 | 101 |
| 320 | 20231130 | 132900 | 1737941830 | 7550 | 7570 | 7570 | 7550 | 1010 |
| 321 | 20231130 | 132800 | 1730306130 | 7560 | 7530 | 7560 | 7520 | 1739 |
| 322 | 20231130 | 132700 | 1717163000 | 7530 | 7570 | 7570 | 7530 | 4138 |
| 323 | 20231130 | 132600 | 1685879960 | 7560 | 7560 | 7560 | 7560 | 74 |
| 324 | 20231130 | 132500 | 1685320520 | 7560 | 7560 | 7560 | 7550 | 313 |
| 325 | 20231130 | 132400 | 1682955240 | 7550 | 7540 | 7570 | 7540 | 2314 |
| 326 | 20231130 | 132300 | 1665480020 | 7540 | 7540 | 7540 | 7510 | 2698 |
| 327 | 20231130 | 132200 | 1645170930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 328 | 20231130 | 132100 | 1645170930 | 7550 | 7540 | 7550 | 7540 | 153 |
| 329 | 20231130 | 132000 | 1644017270 | 7550 | 7550 | 7550 | 7540 | 141 |
| 330 | 20231130 | 131900 | 1642953720 | 7550 | 7550 | 7550 | 7540 | 604 |
| 331 | 20231130 | 131800 | 1638398700 | 7550 | 7540 | 7550 | 7540 | 241 |
| 332 | 20231130 | 131700 | 1636581290 | 7540 | 7530 | 7550 | 7530 | 172 |
| 333 | 20231130 | 131600 | 1635284260 | 7530 | 7520 | 7530 | 7520 | 151 |
| 334 | 20231130 | 131500 | 1634148730 | 7520 | 7520 | 7520 | 7520 | 183 |
| 335 | 20231130 | 131400 | 1632772570 | 7540 | 7520 | 7540 | 7520 | 274 |
| 336 | 20231130 | 131300 | 1630709090 | 7520 | 7520 | 7520 | 7520 | 100 |
| 337 | 20231130 | 131200 | 1629957090 | 7550 | 7520 | 7550 | 7520 | 183 |
| 338 | 20231130 | 131100 | 1628580900 | 7520 | 7560 | 7560 | 7520 | 2669 |
| 339 | 20231130 | 131000 | 1608437880 | 7550 | 7560 | 7560 | 7550 | 218 |
| 340 | 20231130 | 130900 | 1606791290 | 7560 | 7550 | 7560 | 7550 | 109 |
| 341 | 20231130 | 130800 | 1605968250 | 7560 | 7560 | 7560 | 7550 | 114 |
| 342 | 20231130 | 130700 | 1605107410 | 7560 | 7560 | 7560 | 7550 | 133 |
| 343 | 20231130 | 130600 | 1604102430 | 7560 | 7560 | 7560 | 7550 | 221 |
| 344 | 20231130 | 130500 | 1602433370 | 7560 | 7560 | 7560 | 7550 | 146 |
| 345 | 20231130 | 130400 | 1601330610 | 7560 | 7550 | 7560 | 7550 | 93 |
| 346 | 20231130 | 130300 | 1600628380 | 7550 | 7560 | 7560 | 7550 | 260 |
| 347 | 20231130 | 130200 | 1598663780 | 7560 | 7550 | 7560 | 7550 | 232 |
| 348 | 20231130 | 130100 | 1596910860 | 7560 | 7560 | 7560 | 7550 | 489 |
| 349 | 20231130 | 130000 | 1593214520 | 7560 | 7560 | 7560 | 7560 | 305 |
| 350 | 20231130 | 125900 | 1590908720 | 7560 | 7550 | 7560 | 7550 | 122 |
| 351 | 20231130 | 125800 | 1589987410 | 7550 | 7550 | 7560 | 7550 | 245 |
| 352 | 20231130 | 125700 | 1588137400 | 7560 | 7550 | 7560 | 7550 | 139 |
| 353 | 20231130 | 125600 | 1587087820 | 7560 | 7550 | 7560 | 7550 | 488 |
| 354 | 20231130 | 125500 | 1583399040 | 7560 | 7560 | 7560 | 7550 | 138 |
| 355 | 20231130 | 125400 | 1582357080 | 7550 | 7560 | 7560 | 7550 | 188 |
| 356 | 20231130 | 125300 | 1580937630 | 7550 | 7550 | 7560 | 7550 | 72 |
| 357 | 20231130 | 125200 | 1580393820 | 7550 | 7550 | 7550 | 7520 | 371 |
| 358 | 20231130 | 125100 | 1577595770 | 7550 | 7550 | 7550 | 7520 | 521 |
| 359 | 20231130 | 125000 | 1573668450 | 7550 | 7560 | 7560 | 7500 | 3654 |
| 360 | 20231130 | 124900 | 1546181550 | 7560 | 7570 | 7570 | 7560 | 29 |
| 361 | 20231130 | 124800 | 1545962290 | 7560 | 7540 | 7570 | 7540 | 212 |
| 362 | 20231130 | 124700 | 1544361560 | 7560 | 7550 | 7560 | 7530 | 1214 |
| 363 | 20231130 | 124600 | 1535186920 | 7560 | 7540 | 7560 | 7520 | 826 |
| 364 | 20231130 | 124500 | 1528954840 | 7540 | 7560 | 7560 | 7540 | 1831 |
| 365 | 20231130 | 124400 | 1515113770 | 7560 | 7560 | 7560 | 7560 | 458 |
| 366 | 20231130 | 124300 | 1511651290 | 7560 | 7570 | 7570 | 7560 | 431 |
| 367 | 20231130 | 124200 | 1508391560 | 7570 | 7560 | 7580 | 7560 | 2136 |
| 368 | 20231130 | 124100 | 1492215840 | 7560 | 7570 | 7580 | 7560 | 796 |
| 369 | 20231130 | 124000 | 1486185220 | 7570 | 7540 | 7570 | 7540 | 3513 |
| 370 | 20231130 | 123900 | 1459655690 | 7530 | 7510 | 7530 | 7510 | 1150 |
| 371 | 20231130 | 123800 | 1450999190 | 7510 | 7510 | 7510 | 7510 | 64 |
| 372 | 20231130 | 123700 | 1450518550 | 7510 | 7530 | 7530 | 7510 | 183 |
| 373 | 20231130 | 123600 | 1449143960 | 7530 | 7500 | 7530 | 7500 | 217 |
| 374 | 20231130 | 123500 | 1447514720 | 7530 | 7500 | 7530 | 7500 | 600 |
| 375 | 20231130 | 123400 | 1442999720 | 7530 | 7510 | 7530 | 7510 | 906 |
| 376 | 20231130 | 123300 | 1436183740 | 7500 | 7530 | 7530 | 7500 | 539 |
| 377 | 20231130 | 123200 | 1432134800 | 7530 | 7500 | 7530 | 7500 | 163 |
| 378 | 20231130 | 123100 | 1430910800 | 7500 | 7510 | 7530 | 7500 | 3429 |
| 379 | 20231130 | 123000 | 1405188760 | 7510 | 7540 | 7540 | 7510 | 1078 |
| 380 | 20231130 | 122900 | 1397082110 | 7520 | 7530 | 7550 | 7520 | 471 |
| 381 | 20231130 | 122800 | 1393534150 | 7530 | 7530 | 7530 | 7530 | 58 |
| 382 | 20231130 | 122700 | 1393097410 | 7520 | 7530 | 7530 | 7520 | 87 |
| 383 | 20231130 | 122600 | 1392442790 | 7520 | 7540 | 7540 | 7520 | 101 |
| 384 | 20231130 | 122500 | 1391683250 | 7540 | 7540 | 7540 | 7520 | 995 |
| 385 | 20231130 | 122400 | 1384189930 | 7540 | 7570 | 7570 | 7540 | 3377 |
| 386 | 20231130 | 122300 | 1358655800 | 7570 | 7540 | 7570 | 7540 | 920 |
| 387 | 20231130 | 122200 | 1351697440 | 7550 | 7540 | 7550 | 7540 | 151 |
| 388 | 20231130 | 122100 | 1350557890 | 7550 | 7510 | 7550 | 7510 | 2548 |
| 389 | 20231130 | 122000 | 1331356880 | 7520 | 7540 | 7540 | 7520 | 616 |
| 390 | 20231130 | 121900 | 1326722000 | 7540 | 7540 | 7540 | 7540 | 100 |
| 391 | 20231130 | 121800 | 1325968000 | 7540 | 7540 | 7540 | 7520 | 412 |
| 392 | 20231130 | 121700 | 1322864160 | 7540 | 7530 | 7540 | 7530 | 521 |
| 393 | 20231130 | 121600 | 1318939390 | 7530 | 7530 | 7540 | 7530 | 373 |
| 394 | 20231130 | 121500 | 1316129340 | 7530 | 7530 | 7540 | 7530 | 237 |
| 395 | 20231130 | 121400 | 1314344270 | 7530 | 7520 | 7540 | 7520 | 2899 |
| 396 | 20231130 | 121300 | 1292522130 | 7510 | 7520 | 7520 | 7510 | 621 |
| 397 | 20231130 | 121200 | 1287856030 | 7520 | 7520 | 7520 | 7510 | 113 |
| 398 | 20231130 | 121100 | 1287006970 | 7510 | 7520 | 7520 | 7510 | 185 |
| 399 | 20231130 | 121000 | 1285617320 | 7510 | 7490 | 7510 | 7490 | 648 |
| 400 | 20231130 | 120900 | 1280756220 | 7480 | 7490 | 7490 | 7480 | 124 |
| 401 | 20231130 | 120800 | 1279828690 | 7490 | 7490 | 7490 | 7480 | 337 |
| 402 | 20231130 | 120700 | 1277305260 | 7490 | 7490 | 7490 | 7490 | 132 |
| 403 | 20231130 | 120600 | 1276316580 | 7490 | 7490 | 7490 | 7490 | 113 |
| 404 | 20231130 | 120500 | 1275470210 | 7500 | 7500 | 7500 | 7500 | 252 |
| 405 | 20231130 | 120400 | 1273580210 | 7500 | 7490 | 7500 | 7490 | 278 |
| 406 | 20231130 | 120300 | 1271496550 | 7500 | 7500 | 7510 | 7490 | 253 |
| 407 | 20231130 | 120200 | 1269600150 | 7490 | 7490 | 7490 | 7490 | 150 |
| 408 | 20231130 | 120100 | 1268476650 | 7500 | 7490 | 7500 | 7490 | 64 |
| 409 | 20231130 | 120000 | 1267996780 | 7490 | 7500 | 7500 | 7490 | 235 |
| 410 | 20231130 | 115900 | 1266235300 | 7500 | 7500 | 7500 | 7480 | 166 |
| 411 | 20231130 | 115800 | 1264992790 | 7480 | 7480 | 7480 | 7480 | 413 |
| 412 | 20231130 | 115700 | 1261903550 | 7500 | 7490 | 7500 | 7490 | 11 |
| 413 | 20231130 | 115600 | 1261821150 | 7490 | 7520 | 7520 | 7490 | 90 |
| 414 | 20231130 | 115500 | 1261146190 | 7520 | 7510 | 7520 | 7510 | 334 |
| 415 | 20231130 | 115400 | 1258634520 | 7510 | 7510 | 7510 | 7510 | 205 |
| 416 | 20231130 | 115300 | 1257094970 | 7510 | 7520 | 7520 | 7510 | 334 |
| 417 | 20231130 | 115200 | 1254584780 | 7510 | 7490 | 7510 | 7490 | 223 |
| 418 | 20231130 | 115100 | 1252911450 | 7490 | 7490 | 7500 | 7490 | 1320 |
| 419 | 20231130 | 115000 | 1243022250 | 7470 | 7470 | 7470 | 7470 | 33 |
| 420 | 20231130 | 114900 | 1242775740 | 7470 | 7480 | 7500 | 7470 | 134 |
| 421 | 20231130 | 114800 | 1241774250 | 7480 | 7500 | 7500 | 7480 | 171 |
| 422 | 20231130 | 114700 | 1240494610 | 7500 | 7490 | 7500 | 7490 | 132 |
| 423 | 20231130 | 114600 | 1239505610 | 7490 | 7490 | 7490 | 7490 | 12 |
| 424 | 20231130 | 114500 | 1239415730 | 7490 | 7480 | 7490 | 7480 | 427 |
| 425 | 20231130 | 114400 | 1236218690 | 7480 | 7480 | 7480 | 7470 | 125 |
| 426 | 20231130 | 114300 | 1235284700 | 7480 | 7480 | 7480 | 7470 | 119 |
| 427 | 20231130 | 114200 | 1234394700 | 7480 | 7490 | 7490 | 7480 | 52 |
| 428 | 20231130 | 114100 | 1234005710 | 7490 | 7510 | 7510 | 7490 | 106 |
| 429 | 20231130 | 114000 | 1233209730 | 7510 | 7510 | 7510 | 7470 | 2191 |
| 430 | 20231130 | 113900 | 1216802000 | 7490 | 7470 | 7500 | 7470 | 1183 |
| 431 | 20231130 | 113800 | 1207941490 | 7470 | 7460 | 7470 | 7460 | 253 |
| 432 | 20231130 | 113700 | 1206052040 | 7460 | 7460 | 7500 | 7460 | 763 |
| 433 | 20231130 | 113600 | 1200340260 | 7460 | 7440 | 7460 | 7440 | 1877 |
| 434 | 20231130 | 113500 | 1186369880 | 7450 | 7460 | 7460 | 7450 | 1713 |
| 435 | 20231130 | 113400 | 1173604170 | 7460 | 7470 | 7480 | 7460 | 698 |
| 436 | 20231130 | 113300 | 1168391570 | 7470 | 7480 | 7500 | 7470 | 1763 |
| 437 | 20231130 | 113200 | 1155215130 | 7490 | 7470 | 7500 | 7470 | 2746 |
| 438 | 20231130 | 113100 | 1134652490 | 7470 | 7450 | 7470 | 7450 | 2882 |
| 439 | 20231130 | 113000 | 1113153960 | 7450 | 7480 | 7490 | 7450 | 1289 |
| 440 | 20231130 | 112900 | 1103534690 | 7480 | 7470 | 7580 | 7470 | 31322 |
| 441 | 20231130 | 112800 | 868466660 | 7440 | 7470 | 7470 | 7440 | 2235 |
| 442 | 20231130 | 112700 | 851772680 | 7440 | 7430 | 7470 | 7430 | 301 |
| 443 | 20231130 | 112600 | 849535050 | 7430 | 7430 | 7430 | 7430 | 100 |
| 444 | 20231130 | 112500 | 848792050 | 7430 | 7430 | 7470 | 7430 | 231 |
| 445 | 20231130 | 112400 | 847075240 | 7430 | 7430 | 7430 | 7430 | 12 |
| 446 | 20231130 | 112300 | 846986080 | 7430 | 7430 | 7450 | 7430 | 172 |
| 447 | 20231130 | 112200 | 845708100 | 7430 | 7430 | 7450 | 7430 | 183 |
| 448 | 20231130 | 112100 | 844348390 | 7430 | 7430 | 7430 | 7430 | 114 |
| 449 | 20231130 | 112000 | 843501370 | 7440 | 7450 | 7450 | 7440 | 2044 |
| 450 | 20231130 | 111900 | 828275080 | 7450 | 7450 | 7450 | 7450 | 133 |
| 451 | 20231130 | 111800 | 827284230 | 7450 | 7450 | 7470 | 7450 | 400 |
| 452 | 20231130 | 111700 | 824303410 | 7450 | 7450 | 7450 | 7450 | 49 |
| 453 | 20231130 | 111600 | 823938360 | 7450 | 7470 | 7470 | 7450 | 145 |
| 454 | 20231130 | 111500 | 822857230 | 7450 | 7450 | 7450 | 7450 | 113 |
| 455 | 20231130 | 111400 | 822015380 | 7450 | 7450 | 7450 | 7450 | 221 |
| 456 | 20231130 | 111300 | 820368930 | 7460 | 7460 | 7460 | 7460 | 51 |
| 457 | 20231130 | 111200 | 819988470 | 7450 | 7450 | 7450 | 7450 | 101 |
| 458 | 20231130 | 111100 | 819236020 | 7470 | 7460 | 7470 | 7460 | 187 |
| 459 | 20231130 | 111000 | 817840950 | 7460 | 7460 | 7460 | 7460 | 184 |
| 460 | 20231130 | 110900 | 816468310 | 7470 | 7460 | 7470 | 7460 | 516 |
| 461 | 20231130 | 110800 | 812613850 | 7470 | 7460 | 7470 | 7460 | 186 |
| 462 | 20231130 | 110700 | 811226260 | 7470 | 7460 | 7470 | 7460 | 122 |
| 463 | 20231130 | 110600 | 810316050 | 7460 | 7460 | 7460 | 7460 | 220 |
| 464 | 20231130 | 110500 | 808674850 | 7470 | 7470 | 7470 | 7470 | 7 |
| 465 | 20231130 | 110400 | 808622560 | 7470 | 7460 | 7470 | 7460 | 137 |
| 466 | 20231130 | 110300 | 807600440 | 7460 | 7460 | 7460 | 7460 | 151 |
| 467 | 20231130 | 110200 | 806473980 | 7460 | 7470 | 7470 | 7460 | 112 |
| 468 | 20231130 | 110100 | 805638360 | 7460 | 7460 | 7460 | 7460 | 147 |
| 469 | 20231130 | 110000 | 804541740 | 7460 | 7460 | 7460 | 7460 | 160 |
| 470 | 20231130 | 105900 | 803348140 | 7470 | 7460 | 7470 | 7460 | 127 |
| 471 | 20231130 | 105800 | 802400700 | 7460 | 7460 | 7460 | 7460 | 70 |
| 472 | 20231130 | 105700 | 801878500 | 7460 | 7460 | 7460 | 7460 | 151 |
| 473 | 20231130 | 105600 | 800752040 | 7460 | 7460 | 7470 | 7460 | 237 |
| 474 | 20231130 | 105500 | 798983590 | 7470 | 7460 | 7470 | 7460 | 203 |
| 475 | 20231130 | 105400 | 797468210 | 7460 | 7460 | 7460 | 7460 | 176 |
| 476 | 20231130 | 105300 | 796155250 | 7460 | 7460 | 7460 | 7460 | 101 |
| 477 | 20231130 | 105200 | 795401790 | 7490 | 7460 | 7490 | 7460 | 103 |
| 478 | 20231130 | 105100 | 794633380 | 7460 | 7450 | 7490 | 7450 | 83 |
| 479 | 20231130 | 105000 | 794014490 | 7450 | 7470 | 7490 | 7450 | 1101 |
| 480 | 20231130 | 104900 | 785775680 | 7460 | 7470 | 7470 | 7460 | 277 |
| 481 | 20231130 | 104800 | 783708200 | 7480 | 7460 | 7480 | 7460 | 104 |
| 482 | 20231130 | 104700 | 782932300 | 7460 | 7460 | 7460 | 7460 | 13 |
| 483 | 20231130 | 104600 | 782835320 | 7460 | 7460 | 7480 | 7460 | 839 |
| 484 | 20231130 | 104500 | 776562710 | 7460 | 7460 | 7460 | 7460 | 203 |
| 485 | 20231130 | 104400 | 775048330 | 7460 | 7470 | 7470 | 7460 | 115 |
| 486 | 20231130 | 104300 | 774190420 | 7460 | 7460 | 7460 | 7460 | 59 |
| 487 | 20231130 | 104200 | 773750280 | 7460 | 7460 | 7460 | 7460 | 145 |
| 488 | 20231130 | 104100 | 772668580 | 7460 | 7470 | 7480 | 7460 | 194 |
| 489 | 20231130 | 104000 | 771221300 | 7460 | 7450 | 7460 | 7450 | 82 |
| 490 | 20231130 | 103900 | 770609910 | 7450 | 7440 | 7470 | 7440 | 122 |
| 491 | 20231130 | 103800 | 769701040 | 7470 | 7470 | 7470 | 7440 | 1442 |
| 492 | 20231130 | 103700 | 758960320 | 7480 | 7470 | 7500 | 7470 | 7791 |
| 493 | 20231130 | 103600 | 700650560 | 7470 | 7440 | 7470 | 7440 | 1692 |
| 494 | 20231130 | 103500 | 688044760 | 7420 | 7440 | 7440 | 7420 | 151 |
| 495 | 20231130 | 103400 | 686923340 | 7420 | 7420 | 7420 | 7420 | 101 |
| 496 | 20231130 | 103300 | 686173920 | 7420 | 7420 | 7420 | 7420 | 171 |
| 497 | 20231130 | 103200 | 684905100 | 7430 | 7440 | 7440 | 7430 | 323 |
| 498 | 20231130 | 103100 | 682505190 | 7440 | 7420 | 7440 | 7420 | 194 |
| 499 | 20231130 | 103000 | 681064730 | 7430 | 7430 | 7430 | 7430 | 189 |
| 500 | 20231130 | 102900 | 679660460 | 7430 | 7430 | 7430 | 7430 | 171 |
| 501 | 20231130 | 102800 | 678389930 | 7430 | 7430 | 7430 | 7430 | 2 |
| 502 | 20231130 | 102700 | 678375070 | 7430 | 7440 | 7440 | 7430 | 197 |
| 503 | 20231130 | 102600 | 676911000 | 7430 | 7440 | 7440 | 7430 | 230 |
| 504 | 20231130 | 102500 | 675199840 | 7440 | 7450 | 7450 | 7440 | 51 |
| 505 | 20231130 | 102400 | 674820390 | 7440 | 7440 | 7440 | 7440 | 171 |
| 506 | 20231130 | 102300 | 673548150 | 7440 | 7440 | 7450 | 7430 | 292 |
| 507 | 20231130 | 102200 | 671376650 | 7430 | 7430 | 7430 | 7430 | 138 |
| 508 | 20231130 | 102100 | 670351310 | 7440 | 7440 | 7440 | 7440 | 15 |
| 509 | 20231130 | 102000 | 670239710 | 7440 | 7440 | 7440 | 7430 | 183 |
| 510 | 20231130 | 101900 | 668879220 | 7440 | 7440 | 7440 | 7430 | 122 |
| 511 | 20231130 | 101800 | 667972550 | 7440 | 7430 | 7450 | 7430 | 160 |
| 512 | 20231130 | 101700 | 666782660 | 7450 | 7450 | 7450 | 7450 | 1 |
| 513 | 20231130 | 101600 | 666775210 | 7450 | 7480 | 7480 | 7440 | 303 |
| 514 | 20231130 | 101500 | 664516570 | 7480 | 7420 | 7480 | 7420 | 5840 |
| 515 | 20231130 | 101400 | 620960880 | 7420 | 7420 | 7420 | 7420 | 10 |
| 516 | 20231130 | 101300 | 620886680 | 7400 | 7400 | 7400 | 7400 | 101 |
| 517 | 20231130 | 101200 | 620139280 | 7400 | 7390 | 7400 | 7390 | 171 |
| 518 | 20231130 | 101100 | 618874580 | 7390 | 7410 | 7420 | 7390 | 531 |
| 519 | 20231130 | 101000 | 614946280 | 7420 | 7420 | 7420 | 7420 | 10 |
| 520 | 20231130 | 100900 | 614872080 | 7390 | 7400 | 7400 | 7390 | 998 |
| 521 | 20231130 | 100800 | 607495010 | 7440 | 7380 | 7440 | 7380 | 1105 |
| 522 | 20231130 | 100700 | 599293510 | 7420 | 7410 | 7420 | 7390 | 2186 |
| 523 | 20231130 | 100600 | 583112540 | 7410 | 7410 | 7410 | 7400 | 302 |
| 524 | 20231130 | 100500 | 580874740 | 7420 | 7420 | 7420 | 7420 | 284 |
| 525 | 20231130 | 100400 | 578767460 | 7420 | 7420 | 7430 | 7420 | 326 |
| 526 | 20231130 | 100300 | 576348530 | 7420 | 7420 | 7420 | 7420 | 99 |
| 527 | 20231130 | 100200 | 575613950 | 7420 | 7430 | 7430 | 7420 | 14 |
| 528 | 20231130 | 100100 | 575510050 | 7420 | 7420 | 7420 | 7420 | 271 |
| 529 | 20231130 | 100000 | 573499230 | 7420 | 7400 | 7420 | 7400 | 400 |
| 530 | 20231130 | 095900 | 570535280 | 7430 | 7430 | 7430 | 7430 | 0 |
| 531 | 20231130 | 095800 | 570535280 | 7430 | 7430 | 7430 | 7410 | 253 |
| 532 | 20231130 | 095700 | 568657510 | 7400 | 7400 | 7400 | 7400 | 101 |
| 533 | 20231130 | 095600 | 567910110 | 7450 | 7430 | 7460 | 7400 | 4167 |
| 534 | 20231130 | 095500 | 537004450 | 7460 | 7430 | 7460 | 7430 | 2043 |
| 535 | 20231130 | 095400 | 521809360 | 7410 | 7410 | 7420 | 7410 | 457 |
| 536 | 20231130 | 095300 | 518422930 | 7410 | 7420 | 7420 | 7410 | 770 |
| 537 | 20231130 | 095200 | 512710540 | 7430 | 7410 | 7430 | 7410 | 401 |
| 538 | 20231130 | 095100 | 509733280 | 7410 | 7420 | 7420 | 7410 | 75 |
| 539 | 20231130 | 095000 | 509177480 | 7420 | 7410 | 7420 | 7410 | 105 |
| 540 | 20231130 | 094900 | 508399410 | 7430 | 7420 | 7430 | 7400 | 1892 |
| 541 | 20231130 | 094800 | 494350100 | 7430 | 7400 | 7430 | 7400 | 2163 |
| 542 | 20231130 | 094700 | 478300840 | 7400 | 7400 | 7410 | 7400 | 173 |
| 543 | 20231130 | 094600 | 477020620 | 7400 | 7390 | 7400 | 7390 | 880 |
| 544 | 20231130 | 094500 | 470509960 | 7390 | 7370 | 7390 | 7370 | 368 |
| 545 | 20231130 | 094400 | 467794480 | 7370 | 7370 | 7370 | 7370 | 68 |
| 546 | 20231130 | 094300 | 467293320 | 7370 | 7400 | 7400 | 7370 | 1825 |
| 547 | 20231130 | 094200 | 453825690 | 7400 | 7400 | 7410 | 7390 | 1650 |
| 548 | 20231130 | 094100 | 441602540 | 7390 | 7390 | 7400 | 7390 | 502 |
| 549 | 20231130 | 094000 | 437892750 | 7390 | 7360 | 7390 | 7360 | 3004 |
| 550 | 20231130 | 093900 | 415724770 | 7350 | 7350 | 7350 | 7350 | 171 |
| 551 | 20231130 | 093800 | 414467920 | 7360 | 7360 | 7360 | 7360 | 26 |
| 552 | 20231130 | 093700 | 414276560 | 7380 | 7350 | 7380 | 7350 | 1155 |
| 553 | 20231130 | 093600 | 405754510 | 7340 | 7340 | 7340 | 7340 | 101 |
| 554 | 20231130 | 093500 | 405013170 | 7350 | 7350 | 7350 | 7350 | 171 |
| 555 | 20231130 | 093400 | 403756320 | 7350 | 7350 | 7350 | 7350 | 101 |
| 556 | 20231130 | 093300 | 403013970 | 7350 | 7340 | 7370 | 7340 | 4156 |
| 557 | 20231130 | 093200 | 372402510 | 7340 | 7340 | 7340 | 7340 | 101 |
| 558 | 20231130 | 093100 | 371661170 | 7340 | 7340 | 7340 | 7340 | 116 |
| 559 | 20231130 | 093000 | 370809730 | 7340 | 7350 | 7350 | 7340 | 171 |
| 560 | 20231130 | 092900 | 369553580 | 7350 | 7350 | 7350 | 7340 | 388 |
| 561 | 20231130 | 092800 | 366704220 | 7330 | 7360 | 7370 | 7330 | 3495 |
| 562 | 20231130 | 092700 | 341051680 | 7360 | 7350 | 7360 | 7340 | 219 |
| 563 | 20231130 | 092600 | 339443030 | 7340 | 7350 | 7350 | 7340 | 1869 |
| 564 | 20231130 | 092500 | 325723060 | 7350 | 7360 | 7360 | 7350 | 127 |
| 565 | 20231130 | 092400 | 324789350 | 7360 | 7350 | 7360 | 7350 | 244 |
| 566 | 20231130 | 092300 | 322995720 | 7350 | 7350 | 7350 | 7350 | 101 |
| 567 | 20231130 | 092200 | 322253370 | 7350 | 7350 | 7360 | 7350 | 243 |
| 568 | 20231130 | 092100 | 320467250 | 7350 | 7350 | 7360 | 7350 | 322 |
| 569 | 20231130 | 092000 | 318100380 | 7350 | 7350 | 7350 | 7340 | 305 |
| 570 | 20231130 | 091900 | 315859930 | 7350 | 7340 | 7350 | 7340 | 341 |
| 571 | 20231130 | 091800 | 313354590 | 7350 | 7350 | 7350 | 7340 | 678 |
| 572 | 20231130 | 091700 | 308374620 | 7350 | 7360 | 7360 | 7350 | 383 |
| 573 | 20231130 | 091600 | 305556750 | 7360 | 7350 | 7360 | 7350 | 404 |
| 574 | 20231130 | 091500 | 302585150 | 7350 | 7360 | 7360 | 7340 | 4914 |
| 575 | 20231130 | 091400 | 266483120 | 7360 | 7360 | 7360 | 7360 | 84 |
| 576 | 20231130 | 091300 | 265864880 | 7360 | 7350 | 7370 | 7350 | 284 |
| 577 | 20231130 | 091200 | 263773070 | 7360 | 7360 | 7360 | 7360 | 2919 |
| 578 | 20231130 | 091100 | 242289230 | 7370 | 7410 | 7410 | 7360 | 2949 |
| 579 | 20231130 | 091000 | 220481820 | 7410 | 7410 | 7410 | 7410 | 970 |
| 580 | 20231130 | 090900 | 213294120 | 7430 | 7440 | 7460 | 7420 | 2770 |
| 581 | 20231130 | 090800 | 192685730 | 7430 | 7420 | 7450 | 7420 | 1621 |
| 582 | 20231130 | 090700 | 180622000 | 7420 | 7400 | 7440 | 7400 | 1197 |
| 583 | 20231130 | 090600 | 171739310 | 7400 | 7400 | 7410 | 7400 | 1626 |
| 584 | 20231130 | 090500 | 159700260 | 7400 | 7430 | 7430 | 7390 | 1299 |
| 585 | 20231130 | 090400 | 150068390 | 7430 | 7400 | 7430 | 7400 | 1413 |
| 586 | 20231130 | 090300 | 139575710 | 7410 | 7430 | 7450 | 7400 | 4585 |
| 587 | 20231130 | 090200 | 105541170 | 7440 | 7400 | 7460 | 7400 | 3672 |
| 588 | 20231130 | 090100 | 78233100 | 7390 | 7340 | 7390 | 7340 | 1636 |
| 589 | 20231130 | 090000 | 66195060 | 7360 | 7410 | 7420 | 7350 | 8944 |