31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 3 | 20231130 | 192400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20231130 | 192300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20231130 | 192200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20231130 | 192100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20231130 | 192000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20231130 | 191900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20231130 | 191800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20231130 | 191700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20231130 | 191600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20231130 | 191500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20231130 | 191400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20231130 | 191300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20231130 | 191200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20231130 | 191100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20231130 | 191000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20231130 | 190900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20231130 | 190800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20231130 | 190700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20231130 | 190600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20231130 | 190500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20231130 | 190400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20231130 | 190300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20231130 | 190200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20231130 | 190100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20231130 | 190000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20231130 | 185900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20231130 | 185800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20231130 | 185700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20231130 | 185600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20231130 | 185500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 33 | 20231130 | 185400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20231130 | 185300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20231130 | 185200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20231130 | 185100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20231130 | 185000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20231130 | 184900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20231130 | 184800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20231130 | 184700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20231130 | 184600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20231130 | 184500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20231130 | 184400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20231130 | 184300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20231130 | 184200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20231130 | 184100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20231130 | 184000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20231130 | 183900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20231130 | 183800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20231130 | 183700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20231130 | 183600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20231130 | 183500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20231130 | 183400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20231130 | 183300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20231130 | 183200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20231130 | 183100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20231130 | 183000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20231130 | 182900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20231130 | 182800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20231130 | 182700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20231130 | 182600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20231130 | 182500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 63 | 20231130 | 182400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20231130 | 182300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20231130 | 182200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20231130 | 182100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20231130 | 182000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20231130 | 181900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20231130 | 181800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20231130 | 181700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20231130 | 181600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20231130 | 181500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20231130 | 181400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20231130 | 181300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20231130 | 181200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20231130 | 181100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20231130 | 181000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20231130 | 180900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20231130 | 180800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20231130 | 180700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20231130 | 180600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20231130 | 180500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20231130 | 180400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20231130 | 180300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20231130 | 180200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20231130 | 180100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20231130 | 180000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20231130 | 175900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20231130 | 175800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20231130 | 175700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20231130 | 175600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20231130 | 175500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 93 | 20231130 | 175400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20231130 | 175300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20231130 | 175200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20231130 | 175100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20231130 | 175000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20231130 | 174900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20231130 | 174800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20231130 | 174700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20231130 | 174600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20231130 | 174500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20231130 | 174400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20231130 | 174300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20231130 | 174200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20231130 | 174100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20231130 | 174000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20231130 | 173900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20231130 | 173800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20231130 | 173700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20231130 | 173600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20231130 | 173500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20231130 | 173400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20231130 | 173300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20231130 | 173200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20231130 | 173100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20231130 | 173000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20231130 | 172900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20231130 | 172800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20231130 | 172700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20231130 | 172600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20231130 | 172500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 123 | 20231130 | 172400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20231130 | 172300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20231130 | 172200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20231130 | 172100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20231130 | 172000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20231130 | 171900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20231130 | 171800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20231130 | 171700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20231130 | 171600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20231130 | 171500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20231130 | 171400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20231130 | 171300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20231130 | 171200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20231130 | 171100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20231130 | 171000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20231130 | 170900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20231130 | 170800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20231130 | 170700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20231130 | 170600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20231130 | 170500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20231130 | 170400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20231130 | 170300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20231130 | 170200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20231130 | 170100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20231130 | 170000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20231130 | 165900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20231130 | 165800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20231130 | 165700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20231130 | 165600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20231130 | 165500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 153 | 20231130 | 165400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20231130 | 165300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20231130 | 165200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20231130 | 165100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20231130 | 165000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20231130 | 164900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20231130 | 164800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20231130 | 164700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20231130 | 164600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20231130 | 164500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20231130 | 164400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20231130 | 164300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20231130 | 164200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20231130 | 164100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20231130 | 164000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20231130 | 163900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20231130 | 163800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20231130 | 163700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20231130 | 163600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20231130 | 163500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20231130 | 163400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20231130 | 163300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20231130 | 163200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20231130 | 163100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20231130 | 163000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20231130 | 162900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20231130 | 162800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20231130 | 162700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20231130 | 162600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20231130 | 162500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 183 | 20231130 | 162400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20231130 | 162300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20231130 | 162200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20231130 | 162100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20231130 | 162000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20231130 | 161900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20231130 | 161800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20231130 | 161700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20231130 | 161600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20231130 | 161500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20231130 | 161400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20231130 | 161300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20231130 | 161200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20231130 | 161100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20231130 | 161000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20231130 | 160900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20231130 | 160800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20231130 | 160700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20231130 | 160600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20231130 | 160500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 203 | 20231130 | 160400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 204 | 20231130 | 160300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 205 | 20231130 | 160200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 206 | 20231130 | 160100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20231130 | 160000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20231130 | 155900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20231130 | 155800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20231130 | 155700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20231130 | 155600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20231130 | 155500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 213 | 20231130 | 155400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 214 | 20231130 | 155300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 215 | 20231130 | 155200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 216 | 20231130 | 155100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 217 | 20231130 | 155000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 218 | 20231130 | 154900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 219 | 20231130 | 154800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 220 | 20231130 | 154700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 221 | 20231130 | 154600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 222 | 20231130 | 154500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 223 | 20231130 | 154400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20231130 | 154300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20231130 | 154200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 226 | 20231130 | 154100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 227 | 20231130 | 154000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20231130 | 153900 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 229 | 20231130 | 153800 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 230 | 20231130 | 153700 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 231 | 20231130 | 153600 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 232 | 20231130 | 153500 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 233 | 20231130 | 153400 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 234 | 20231130 | 153300 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 235 | 20231130 | 153200 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 236 | 20231130 | 153100 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 0 |
| 237 | 20231130 | 153000 | 2885940800 | 7480 | 7480 | 7480 | 7480 | 2570 |
| 238 | 20231130 | 152900 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 239 | 20231130 | 152800 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20231130 | 152700 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20231130 | 152600 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 242 | 20231130 | 152500 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 243 | 20231130 | 152400 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 244 | 20231130 | 152300 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 245 | 20231130 | 152200 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 246 | 20231130 | 152100 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 247 | 20231130 | 152000 | 2866717200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 248 | 20231130 | 151900 | 2866717200 | 7480 | 7490 | 7490 | 7480 | 272 |
| 249 | 20231130 | 151800 | 2864681970 | 7490 | 7470 | 7490 | 7470 | 76 |
| 250 | 20231130 | 151700 | 2864113530 | 7480 | 7490 | 7490 | 7480 | 292 |
| 251 | 20231130 | 151600 | 2861928770 | 7490 | 7480 | 7490 | 7480 | 1015 |
| 252 | 20231130 | 151500 | 2854334250 | 7480 | 7470 | 7480 | 7470 | 521 |
| 253 | 20231130 | 151400 | 2850442190 | 7470 | 7460 | 7470 | 7460 | 401 |
| 254 | 20231130 | 151300 | 2847450590 | 7460 | 7460 | 7470 | 7460 | 691 |
| 255 | 20231130 | 151200 | 2842295720 | 7470 | 7480 | 7480 | 7460 | 903 |
| 256 | 20231130 | 151100 | 2835552610 | 7480 | 7470 | 7480 | 7470 | 119 |
| 257 | 20231130 | 151000 | 2834663650 | 7470 | 7460 | 7470 | 7460 | 181 |
| 258 | 20231130 | 150900 | 2833312420 | 7470 | 7470 | 7470 | 7470 | 524 |
| 259 | 20231130 | 150800 | 2829398140 | 7470 | 7460 | 7470 | 7460 | 369 |
| 260 | 20231130 | 150700 | 2826642390 | 7470 | 7470 | 7470 | 7470 | 56 |
| 261 | 20231130 | 150600 | 2826224070 | 7470 | 7460 | 7470 | 7460 | 150 |
| 262 | 20231130 | 150500 | 2825104210 | 7470 | 7470 | 7470 | 7470 | 53 |
| 263 | 20231130 | 150400 | 2824708300 | 7470 | 7470 | 7470 | 7470 | 302 |
| 264 | 20231130 | 150300 | 2822452360 | 7470 | 7470 | 7470 | 7470 | 363 |
| 265 | 20231130 | 150200 | 2819740750 | 7470 | 7470 | 7470 | 7470 | 163 |
| 266 | 20231130 | 150100 | 2818523140 | 7470 | 7470 | 7470 | 7470 | 333 |
| 267 | 20231130 | 150000 | 2816035630 | 7470 | 7470 | 7470 | 7470 | 203 |
| 268 | 20231130 | 145900 | 2814519220 | 7470 | 7470 | 7470 | 7470 | 899 |
| 269 | 20231130 | 145800 | 2807803690 | 7460 | 7460 | 7460 | 7460 | 101 |
| 270 | 20231130 | 145700 | 2807050230 | 7450 | 7450 | 7450 | 7450 | 200 |
| 271 | 20231130 | 145600 | 2805560230 | 7450 | 7450 | 7450 | 7450 | 78 |
| 272 | 20231130 | 145500 | 2804979130 | 7450 | 7450 | 7450 | 7450 | 0 |
| 273 | 20231130 | 145400 | 2804979130 | 7450 | 7470 | 7470 | 7450 | 3735 |
| 274 | 20231130 | 145300 | 2777144190 | 7480 | 7470 | 7480 | 7470 | 30 |
| 275 | 20231130 | 145200 | 2776919990 | 7470 | 7470 | 7470 | 7470 | 435 |
| 276 | 20231130 | 145100 | 2773670540 | 7470 | 7460 | 7480 | 7460 | 2057 |
| 277 | 20231130 | 145000 | 2758303040 | 7470 | 7450 | 7470 | 7450 | 3922 |
| 278 | 20231130 | 144900 | 2729066100 | 7450 | 7450 | 7450 | 7450 | 1 |
| 279 | 20231130 | 144800 | 2729058650 | 7440 | 7450 | 7450 | 7440 | 360 |
| 280 | 20231130 | 144700 | 2726379750 | 7440 | 7450 | 7450 | 7440 | 301 |
| 281 | 20231130 | 144600 | 2724140300 | 7450 | 7450 | 7450 | 7450 | 0 |
| 282 | 20231130 | 144500 | 2724140300 | 7450 | 7450 | 7450 | 7450 | 1345 |
| 283 | 20231130 | 144400 | 2714120050 | 7450 | 7440 | 7450 | 7440 | 1021 |
| 284 | 20231130 | 144300 | 2706523800 | 7440 | 7440 | 7440 | 7440 | 2710 |
| 285 | 20231130 | 144200 | 2686361400 | 7430 | 7440 | 7440 | 7430 | 312 |
| 286 | 20231130 | 144100 | 2684043120 | 7430 | 7430 | 7430 | 7430 | 1531 |
| 287 | 20231130 | 144000 | 2672667790 | 7440 | 7440 | 7440 | 7440 | 22 |
| 288 | 20231130 | 143900 | 2672504110 | 7440 | 7450 | 7450 | 7440 | 574 |
| 289 | 20231130 | 143800 | 2668233370 | 7450 | 7430 | 7450 | 7430 | 509 |
| 290 | 20231130 | 143700 | 2664447500 | 7430 | 7440 | 7440 | 7430 | 1007 |
| 291 | 20231130 | 143600 | 2656960530 | 7440 | 7440 | 7440 | 7440 | 12 |
| 292 | 20231130 | 143500 | 2656871250 | 7440 | 7440 | 7440 | 7430 | 57 |
| 293 | 20231130 | 143400 | 2656447290 | 7440 | 7450 | 7450 | 7440 | 110 |
| 294 | 20231130 | 143300 | 2655628460 | 7440 | 7450 | 7450 | 7440 | 1021 |
| 295 | 20231130 | 143200 | 2648029810 | 7450 | 7450 | 7450 | 7450 | 314 |
| 296 | 20231130 | 143100 | 2645690510 | 7460 | 7460 | 7460 | 7460 | 61 |
| 297 | 20231130 | 143000 | 2645235450 | 7450 | 7450 | 7460 | 7450 | 33 |
| 298 | 20231130 | 142900 | 2644989330 | 7460 | 7460 | 7460 | 7460 | 10 |
| 299 | 20231130 | 142800 | 2644914730 | 7450 | 7440 | 7450 | 7430 | 3341 |
| 300 | 20231130 | 142700 | 2620033240 | 7440 | 7440 | 7440 | 7440 | 104 |
| 301 | 20231130 | 142600 | 2619259480 | 7450 | 7440 | 7450 | 7440 | 215 |
| 302 | 20231130 | 142500 | 2617659730 | 7440 | 7440 | 7440 | 7440 | 50 |
| 303 | 20231130 | 142400 | 2617287730 | 7430 | 7440 | 7440 | 7430 | 148 |
| 304 | 20231130 | 142300 | 2616188070 | 7440 | 7440 | 7440 | 7440 | 0 |
| 305 | 20231130 | 142200 | 2616188070 | 7440 | 7440 | 7440 | 7440 | 1029 |
| 306 | 20231130 | 142100 | 2608532310 | 7440 | 7450 | 7450 | 7440 | 2006 |
| 307 | 20231130 | 142000 | 2593607140 | 7450 | 7450 | 7450 | 7450 | 67 |
| 308 | 20231130 | 141900 | 2593107990 | 7450 | 7450 | 7450 | 7450 | 101 |
| 309 | 20231130 | 141800 | 2592355540 | 7450 | 7450 | 7450 | 7450 | 287 |
| 310 | 20231130 | 141700 | 2590217390 | 7450 | 7440 | 7450 | 7440 | 1704 |
| 311 | 20231130 | 141600 | 2577526590 | 7440 | 7440 | 7440 | 7440 | 0 |
| 312 | 20231130 | 141500 | 2577526590 | 7440 | 7440 | 7440 | 7440 | 202 |
| 313 | 20231130 | 141400 | 2576023710 | 7440 | 7440 | 7440 | 7440 | 439 |
| 314 | 20231130 | 141300 | 2572757550 | 7450 | 7450 | 7450 | 7450 | 0 |
| 315 | 20231130 | 141200 | 2572757550 | 7450 | 7430 | 7450 | 7430 | 1613 |
| 316 | 20231130 | 141100 | 2560759350 | 7430 | 7440 | 7440 | 7430 | 1177 |
| 317 | 20231130 | 141000 | 2552012580 | 7440 | 7440 | 7440 | 7440 | 70 |
| 318 | 20231130 | 140900 | 2551491780 | 7430 | 7430 | 7430 | 7430 | 0 |
| 319 | 20231130 | 140800 | 2551491780 | 7430 | 7440 | 7440 | 7430 | 1260 |
| 320 | 20231130 | 140700 | 2542129930 | 7430 | 7450 | 7450 | 7430 | 1800 |
| 321 | 20231130 | 140600 | 2528735710 | 7450 | 7450 | 7450 | 7450 | 127 |
| 322 | 20231130 | 140500 | 2527789560 | 7450 | 7450 | 7450 | 7450 | 178 |
| 323 | 20231130 | 140400 | 2526463460 | 7450 | 7450 | 7450 | 7450 | 633 |
| 324 | 20231130 | 140300 | 2521747610 | 7450 | 7450 | 7450 | 7450 | 1 |
| 325 | 20231130 | 140200 | 2521740160 | 7450 | 7450 | 7450 | 7450 | 25 |
| 326 | 20231130 | 140100 | 2521553910 | 7450 | 7450 | 7450 | 7450 | 0 |
| 327 | 20231130 | 140000 | 2521553910 | 7450 | 7450 | 7450 | 7450 | 179 |
| 328 | 20231130 | 135900 | 2520220360 | 7450 | 7470 | 7470 | 7450 | 1571 |
| 329 | 20231130 | 135800 | 2508508840 | 7470 | 7470 | 7470 | 7470 | 693 |
| 330 | 20231130 | 135700 | 2503332130 | 7470 | 7450 | 7470 | 7450 | 1414 |
| 331 | 20231130 | 135600 | 2492796230 | 7440 | 7440 | 7440 | 7440 | 273 |
| 332 | 20231130 | 135500 | 2490765110 | 7440 | 7430 | 7440 | 7430 | 1032 |
| 333 | 20231130 | 135400 | 2483097030 | 7440 | 7440 | 7440 | 7440 | 781 |
| 334 | 20231130 | 135300 | 2477286390 | 7430 | 7430 | 7430 | 7420 | 301 |
| 335 | 20231130 | 135200 | 2475050260 | 7420 | 7430 | 7430 | 7420 | 1111 |
| 336 | 20231130 | 135100 | 2466795640 | 7430 | 7430 | 7430 | 7430 | 626 |
| 337 | 20231130 | 135000 | 2462144460 | 7430 | 7440 | 7440 | 7430 | 51 |
| 338 | 20231130 | 134900 | 2461765520 | 7430 | 7450 | 7450 | 7430 | 1583 |
| 339 | 20231130 | 134800 | 2450002920 | 7440 | 7440 | 7440 | 7440 | 60 |
| 340 | 20231130 | 134700 | 2449556520 | 7440 | 7440 | 7440 | 7440 | 151 |
| 341 | 20231130 | 134600 | 2448433080 | 7450 | 7440 | 7450 | 7440 | 7 |
| 342 | 20231130 | 134500 | 2448380940 | 7440 | 7450 | 7450 | 7440 | 762 |
| 343 | 20231130 | 134400 | 2442711260 | 7450 | 7450 | 7450 | 7450 | 194 |
| 344 | 20231130 | 134300 | 2441265960 | 7450 | 7450 | 7450 | 7450 | 75 |
| 345 | 20231130 | 134200 | 2440707210 | 7460 | 7460 | 7460 | 7460 | 24 |
| 346 | 20231130 | 134100 | 2440528170 | 7460 | 7450 | 7460 | 7450 | 20 |
| 347 | 20231130 | 134000 | 2440379070 | 7460 | 7470 | 7470 | 7460 | 11 |
| 348 | 20231130 | 133900 | 2440297000 | 7440 | 7460 | 7460 | 7440 | 3333 |
| 349 | 20231130 | 133800 | 2415462430 | 7470 | 7470 | 7470 | 7470 | 148 |
| 350 | 20231130 | 133700 | 2414356870 | 7470 | 7470 | 7470 | 7470 | 103 |
| 351 | 20231130 | 133600 | 2413587460 | 7480 | 7480 | 7480 | 7480 | 952 |
| 352 | 20231130 | 133500 | 2406466500 | 7500 | 7500 | 7500 | 7500 | 205 |
| 353 | 20231130 | 133400 | 2404929000 | 7490 | 7490 | 7490 | 7480 | 311 |
| 354 | 20231130 | 133300 | 2402600110 | 7490 | 7490 | 7490 | 7490 | 20 |
| 355 | 20231130 | 133200 | 2402450310 | 7490 | 7490 | 7490 | 7490 | 791 |
| 356 | 20231130 | 133100 | 2396525720 | 7490 | 7490 | 7490 | 7490 | 1 |
| 357 | 20231130 | 133000 | 2396518230 | 7490 | 7490 | 7490 | 7490 | 49 |
| 358 | 20231130 | 132900 | 2396151220 | 7490 | 7480 | 7500 | 7480 | 108 |
| 359 | 20231130 | 132800 | 2395341290 | 7490 | 7490 | 7490 | 7490 | 325 |
| 360 | 20231130 | 132700 | 2392907040 | 7490 | 7480 | 7490 | 7480 | 36 |
| 361 | 20231130 | 132600 | 2392637750 | 7480 | 7480 | 7480 | 7480 | 200 |
| 362 | 20231130 | 132500 | 2391141750 | 7470 | 7470 | 7470 | 7470 | 0 |
| 363 | 20231130 | 132400 | 2391141750 | 7470 | 7470 | 7470 | 7470 | 624 |
| 364 | 20231130 | 132300 | 2386480470 | 7470 | 7470 | 7470 | 7470 | 20 |
| 365 | 20231130 | 132200 | 2386331070 | 7470 | 7460 | 7470 | 7460 | 7 |
| 366 | 20231130 | 132100 | 2386278830 | 7470 | 7470 | 7470 | 7470 | 107 |
| 367 | 20231130 | 132000 | 2385479540 | 7450 | 7470 | 7470 | 7450 | 1374 |
| 368 | 20231130 | 131900 | 2375243060 | 7470 | 7470 | 7470 | 7470 | 0 |
| 369 | 20231130 | 131800 | 2375243060 | 7470 | 7470 | 7470 | 7470 | 10 |
| 370 | 20231130 | 131700 | 2375168360 | 7450 | 7470 | 7470 | 7450 | 789 |
| 371 | 20231130 | 131600 | 2369290270 | 7470 | 7460 | 7470 | 7460 | 201 |
| 372 | 20231130 | 131500 | 2367789510 | 7460 | 7480 | 7480 | 7460 | 827 |
| 373 | 20231130 | 131400 | 2361611900 | 7490 | 7480 | 7490 | 7480 | 88 |
| 374 | 20231130 | 131300 | 2360953470 | 7470 | 7470 | 7470 | 7470 | 79 |
| 375 | 20231130 | 131200 | 2360363340 | 7470 | 7470 | 7470 | 7470 | 519 |
| 376 | 20231130 | 131100 | 2356486410 | 7470 | 7470 | 7470 | 7470 | 55 |
| 377 | 20231130 | 131000 | 2356075560 | 7470 | 7470 | 7470 | 7470 | 399 |
| 378 | 20231130 | 130900 | 2353095030 | 7470 | 7480 | 7480 | 7470 | 169 |
| 379 | 20231130 | 130800 | 2351832490 | 7480 | 7480 | 7480 | 7480 | 0 |
| 380 | 20231130 | 130700 | 2351832490 | 7480 | 7490 | 7490 | 7480 | 362 |
| 381 | 20231130 | 130600 | 2349124490 | 7500 | 7490 | 7500 | 7490 | 679 |
| 382 | 20231130 | 130500 | 2344033040 | 7490 | 7490 | 7490 | 7490 | 284 |
| 383 | 20231130 | 130400 | 2341905880 | 7490 | 7480 | 7490 | 7480 | 755 |
| 384 | 20231130 | 130300 | 2336258430 | 7480 | 7500 | 7500 | 7480 | 98 |
| 385 | 20231130 | 130200 | 2335524530 | 7500 | 7500 | 7500 | 7500 | 264 |
| 386 | 20231130 | 130100 | 2333544530 | 7510 | 7510 | 7510 | 7510 | 310 |
| 387 | 20231130 | 130000 | 2331216430 | 7500 | 7510 | 7510 | 7500 | 291 |
| 388 | 20231130 | 125900 | 2329031840 | 7510 | 7520 | 7520 | 7510 | 153 |
| 389 | 20231130 | 125800 | 2327882770 | 7530 | 7530 | 7530 | 7530 | 1474 |
| 390 | 20231130 | 125700 | 2316783550 | 7530 | 7510 | 7530 | 7510 | 170 |
| 391 | 20231130 | 125600 | 2315506150 | 7510 | 7490 | 7510 | 7490 | 1693 |
| 392 | 20231130 | 125500 | 2302804830 | 7490 | 7480 | 7490 | 7480 | 349 |
| 393 | 20231130 | 125400 | 2300191130 | 7480 | 7480 | 7480 | 7480 | 71 |
| 394 | 20231130 | 125300 | 2299660050 | 7480 | 7470 | 7480 | 7470 | 9 |
| 395 | 20231130 | 125200 | 2299592810 | 7470 | 7470 | 7480 | 7470 | 275 |
| 396 | 20231130 | 125100 | 2297536860 | 7480 | 7470 | 7480 | 7470 | 237 |
| 397 | 20231130 | 125000 | 2295766460 | 7470 | 7480 | 7480 | 7470 | 250 |
| 398 | 20231130 | 124900 | 2293898460 | 7480 | 7480 | 7480 | 7480 | 172 |
| 399 | 20231130 | 124800 | 2292611900 | 7480 | 7480 | 7480 | 7480 | 6 |
| 400 | 20231130 | 124700 | 2292567020 | 7480 | 7480 | 7480 | 7480 | 22 |
| 401 | 20231130 | 124600 | 2292402460 | 7480 | 7480 | 7480 | 7470 | 112 |
| 402 | 20231130 | 124500 | 2291564810 | 7470 | 7480 | 7480 | 7470 | 52 |
| 403 | 20231130 | 124400 | 2291175910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 404 | 20231130 | 124300 | 2291175910 | 7470 | 7480 | 7480 | 7470 | 1041 |
| 405 | 20231130 | 124200 | 2283397490 | 7480 | 7470 | 7480 | 7470 | 104 |
| 406 | 20231130 | 124100 | 2282620570 | 7470 | 7460 | 7470 | 7460 | 1307 |
| 407 | 20231130 | 124000 | 2272858250 | 7470 | 7440 | 7470 | 7440 | 1595 |
| 408 | 20231130 | 123900 | 2260957490 | 7440 | 7440 | 7440 | 7440 | 237 |
| 409 | 20231130 | 123800 | 2259194210 | 7450 | 7440 | 7450 | 7440 | 386 |
| 410 | 20231130 | 123700 | 2256322010 | 7450 | 7450 | 7450 | 7450 | 0 |
| 411 | 20231130 | 123600 | 2256322010 | 7450 | 7460 | 7460 | 7450 | 3 |
| 412 | 20231130 | 123500 | 2256299640 | 7440 | 7420 | 7440 | 7420 | 4947 |
| 413 | 20231130 | 123400 | 2219563390 | 7420 | 7410 | 7420 | 7410 | 59 |
| 414 | 20231130 | 123300 | 2219126190 | 7410 | 7410 | 7410 | 7410 | 91 |
| 415 | 20231130 | 123200 | 2218451880 | 7410 | 7410 | 7410 | 7410 | 100 |
| 416 | 20231130 | 123100 | 2217710880 | 7410 | 7410 | 7410 | 7410 | 2330 |
| 417 | 20231130 | 123000 | 2200445580 | 7400 | 7400 | 7400 | 7400 | 1306 |
| 418 | 20231130 | 122900 | 2190781180 | 7400 | 7390 | 7400 | 7390 | 325 |
| 419 | 20231130 | 122800 | 2188379330 | 7390 | 7400 | 7400 | 7390 | 2125 |
| 420 | 20231130 | 122700 | 2172672360 | 7400 | 7400 | 7400 | 7400 | 23 |
| 421 | 20231130 | 122600 | 2172502160 | 7400 | 7400 | 7410 | 7400 | 3540 |
| 422 | 20231130 | 122500 | 2146302000 | 7410 | 7410 | 7410 | 7410 | 505 |
| 423 | 20231130 | 122400 | 2142559950 | 7410 | 7410 | 7410 | 7410 | 340 |
| 424 | 20231130 | 122300 | 2140040550 | 7410 | 7410 | 7410 | 7410 | 146 |
| 425 | 20231130 | 122200 | 2138958690 | 7410 | 7420 | 7420 | 7410 | 761 |
| 426 | 20231130 | 122100 | 2133319670 | 7410 | 7420 | 7420 | 7410 | 1053 |
| 427 | 20231130 | 122000 | 2125511440 | 7420 | 7420 | 7420 | 7420 | 1 |
| 428 | 20231130 | 121900 | 2125504020 | 7420 | 7420 | 7420 | 7420 | 13 |
| 429 | 20231130 | 121800 | 2125407560 | 7420 | 7420 | 7420 | 7420 | 1 |
| 430 | 20231130 | 121700 | 2125400140 | 7410 | 7420 | 7420 | 7410 | 38 |
| 431 | 20231130 | 121600 | 2125118380 | 7420 | 7410 | 7420 | 7410 | 521 |
| 432 | 20231130 | 121500 | 2121257660 | 7410 | 7410 | 7410 | 7410 | 15 |
| 433 | 20231130 | 121400 | 2121146510 | 7420 | 7420 | 7420 | 7420 | 63 |
| 434 | 20231130 | 121300 | 2120679050 | 7420 | 7420 | 7420 | 7420 | 400 |
| 435 | 20231130 | 121200 | 2117711050 | 7420 | 7420 | 7420 | 7420 | 10 |
| 436 | 20231130 | 121100 | 2117636850 | 7410 | 7410 | 7410 | 7410 | 2684 |
| 437 | 20231130 | 121000 | 2097748410 | 7410 | 7420 | 7420 | 7400 | 419 |
| 438 | 20231130 | 120900 | 2094643490 | 7420 | 7420 | 7420 | 7410 | 2281 |
| 439 | 20231130 | 120800 | 2077739820 | 7420 | 7420 | 7420 | 7420 | 71 |
| 440 | 20231130 | 120700 | 2077213000 | 7420 | 7410 | 7420 | 7410 | 73 |
| 441 | 20231130 | 120600 | 2076671430 | 7420 | 7400 | 7420 | 7400 | 2060 |
| 442 | 20231130 | 120500 | 2061407410 | 7400 | 7410 | 7410 | 7400 | 137 |
| 443 | 20231130 | 120400 | 2060392820 | 7410 | 7410 | 7410 | 7400 | 735 |
| 444 | 20231130 | 120300 | 2054947120 | 7410 | 7410 | 7410 | 7410 | 260 |
| 445 | 20231130 | 120200 | 2053020520 | 7410 | 7410 | 7410 | 7410 | 82 |
| 446 | 20231130 | 120100 | 2052412900 | 7410 | 7410 | 7410 | 7410 | 46 |
| 447 | 20231130 | 120000 | 2052072040 | 7410 | 7410 | 7410 | 7410 | 195 |
| 448 | 20231130 | 115900 | 2050627090 | 7410 | 7410 | 7410 | 7410 | 32 |
| 449 | 20231130 | 115800 | 2050389970 | 7410 | 7410 | 7410 | 7410 | 13 |
| 450 | 20231130 | 115700 | 2050293640 | 7400 | 7410 | 7410 | 7400 | 137 |
| 451 | 20231130 | 115600 | 2049279300 | 7410 | 7410 | 7410 | 7400 | 256 |
| 452 | 20231130 | 115500 | 2047382350 | 7400 | 7410 | 7410 | 7400 | 260 |
| 453 | 20231130 | 115400 | 2045456650 | 7410 | 7400 | 7410 | 7400 | 708 |
| 454 | 20231130 | 115300 | 2040216450 | 7400 | 7410 | 7410 | 7400 | 155 |
| 455 | 20231130 | 115200 | 2039069440 | 7400 | 7400 | 7410 | 7400 | 109 |
| 456 | 20231130 | 115100 | 2038262830 | 7400 | 7390 | 7410 | 7390 | 1058 |
| 457 | 20231130 | 115000 | 2030432250 | 7400 | 7410 | 7410 | 7400 | 64 |
| 458 | 20231130 | 114900 | 2029958590 | 7410 | 7410 | 7410 | 7390 | 3567 |
| 459 | 20231130 | 114800 | 2003569680 | 7410 | 7410 | 7410 | 7410 | 60 |
| 460 | 20231130 | 114700 | 2003125080 | 7400 | 7430 | 7430 | 7400 | 3136 |
| 461 | 20231130 | 114600 | 1979908150 | 7420 | 7410 | 7420 | 7410 | 1093 |
| 462 | 20231130 | 114500 | 1971802210 | 7410 | 7410 | 7410 | 7410 | 30 |
| 463 | 20231130 | 114400 | 1971579910 | 7410 | 7410 | 7410 | 7410 | 100 |
| 464 | 20231130 | 114300 | 1970838910 | 7410 | 7420 | 7420 | 7400 | 4326 |
| 465 | 20231130 | 114200 | 1938789840 | 7420 | 7430 | 7430 | 7420 | 626 |
| 466 | 20231130 | 114100 | 1934144580 | 7430 | 7430 | 7430 | 7430 | 510 |
| 467 | 20231130 | 114000 | 1930355280 | 7430 | 7430 | 7430 | 7430 | 416 |
| 468 | 20231130 | 113900 | 1927264400 | 7430 | 7430 | 7430 | 7430 | 0 |
| 469 | 20231130 | 113800 | 1927264400 | 7430 | 7430 | 7430 | 7430 | 1057 |
| 470 | 20231130 | 113700 | 1919410890 | 7430 | 7460 | 7460 | 7430 | 424 |
| 471 | 20231130 | 113600 | 1916256240 | 7440 | 7450 | 7450 | 7440 | 636 |
| 472 | 20231130 | 113500 | 1911523100 | 7440 | 7440 | 7450 | 7440 | 472 |
| 473 | 20231130 | 113400 | 1908009320 | 7440 | 7450 | 7450 | 7440 | 422 |
| 474 | 20231130 | 113300 | 1904868450 | 7450 | 7450 | 7450 | 7440 | 567 |
| 475 | 20231130 | 113200 | 1900644400 | 7450 | 7450 | 7450 | 7450 | 59 |
| 476 | 20231130 | 113100 | 1900204850 | 7450 | 7470 | 7470 | 7450 | 3820 |
| 477 | 20231130 | 113000 | 1871720600 | 7480 | 7490 | 7490 | 7480 | 1806 |
| 478 | 20231130 | 112900 | 1858211620 | 7490 | 7490 | 7490 | 7490 | 355 |
| 479 | 20231130 | 112800 | 1855552670 | 7490 | 7490 | 7490 | 7490 | 303 |
| 480 | 20231130 | 112700 | 1853283200 | 7490 | 7490 | 7490 | 7490 | 155 |
| 481 | 20231130 | 112600 | 1852122250 | 7490 | 7500 | 7500 | 7490 | 1036 |
| 482 | 20231130 | 112500 | 1844362310 | 7490 | 7490 | 7490 | 7490 | 90 |
| 483 | 20231130 | 112400 | 1843688210 | 7500 | 7490 | 7500 | 7490 | 680 |
| 484 | 20231130 | 112300 | 1838588410 | 7500 | 7490 | 7500 | 7490 | 510 |
| 485 | 20231130 | 112200 | 1834763510 | 7490 | 7490 | 7500 | 7490 | 1230 |
| 486 | 20231130 | 112100 | 1825550760 | 7490 | 7500 | 7500 | 7490 | 110 |
| 487 | 20231130 | 112000 | 1824726260 | 7500 | 7500 | 7500 | 7500 | 23 |
| 488 | 20231130 | 111900 | 1824553760 | 7490 | 7500 | 7500 | 7490 | 466 |
| 489 | 20231130 | 111800 | 1821060350 | 7510 | 7500 | 7510 | 7500 | 454 |
| 490 | 20231130 | 111700 | 1817651950 | 7500 | 7500 | 7500 | 7500 | 1111 |
| 491 | 20231130 | 111600 | 1809319450 | 7500 | 7500 | 7500 | 7500 | 900 |
| 492 | 20231130 | 111500 | 1802569450 | 7500 | 7500 | 7500 | 7500 | 809 |
| 493 | 20231130 | 111400 | 1796501950 | 7500 | 7500 | 7500 | 7500 | 70 |
| 494 | 20231130 | 111300 | 1795976950 | 7510 | 7510 | 7510 | 7510 | 5 |
| 495 | 20231130 | 111200 | 1795939400 | 7500 | 7490 | 7500 | 7480 | 3308 |
| 496 | 20231130 | 111100 | 1771142190 | 7490 | 7500 | 7500 | 7490 | 3366 |
| 497 | 20231130 | 111000 | 1745929510 | 7500 | 7500 | 7500 | 7500 | 39 |
| 498 | 20231130 | 110900 | 1745637010 | 7500 | 7510 | 7510 | 7500 | 1260 |
| 499 | 20231130 | 110800 | 1736182390 | 7510 | 7510 | 7510 | 7510 | 163 |
| 500 | 20231130 | 110700 | 1734958260 | 7510 | 7510 | 7510 | 7510 | 328 |
| 501 | 20231130 | 110600 | 1732494980 | 7510 | 7520 | 7520 | 7510 | 70 |
| 502 | 20231130 | 110500 | 1731968740 | 7530 | 7520 | 7530 | 7520 | 190 |
| 503 | 20231130 | 110400 | 1730539890 | 7520 | 7520 | 7520 | 7520 | 617 |
| 504 | 20231130 | 110300 | 1725900050 | 7530 | 7530 | 7530 | 7530 | 201 |
| 505 | 20231130 | 110200 | 1724386520 | 7530 | 7530 | 7530 | 7530 | 542 |
| 506 | 20231130 | 110100 | 1720305260 | 7530 | 7530 | 7530 | 7530 | 314 |
| 507 | 20231130 | 110000 | 1717940840 | 7530 | 7540 | 7540 | 7530 | 1402 |
| 508 | 20231130 | 105900 | 1707382490 | 7540 | 7550 | 7560 | 7540 | 278 |
| 509 | 20231130 | 105800 | 1705285750 | 7550 | 7560 | 7560 | 7550 | 110 |
| 510 | 20231130 | 105700 | 1704455050 | 7560 | 7550 | 7560 | 7550 | 1122 |
| 511 | 20231130 | 105600 | 1695983940 | 7550 | 7550 | 7550 | 7550 | 13 |
| 512 | 20231130 | 105500 | 1695885790 | 7550 | 7550 | 7550 | 7550 | 195 |
| 513 | 20231130 | 105400 | 1694413540 | 7550 | 7560 | 7560 | 7550 | 150 |
| 514 | 20231130 | 105300 | 1693279770 | 7560 | 7570 | 7570 | 7560 | 396 |
| 515 | 20231130 | 105200 | 1690286000 | 7560 | 7570 | 7570 | 7560 | 925 |
| 516 | 20231130 | 105100 | 1683288890 | 7590 | 7590 | 7590 | 7590 | 1 |
| 517 | 20231130 | 105000 | 1683281300 | 7590 | 7560 | 7590 | 7560 | 120 |
| 518 | 20231130 | 104900 | 1682372800 | 7560 | 7530 | 7590 | 7520 | 3122 |
| 519 | 20231130 | 104800 | 1658795310 | 7520 | 7520 | 7520 | 7520 | 100 |
| 520 | 20231130 | 104700 | 1658043310 | 7520 | 7510 | 7520 | 7510 | 1830 |
| 521 | 20231130 | 104600 | 1644284440 | 7500 | 7500 | 7500 | 7500 | 305 |
| 522 | 20231130 | 104500 | 1641996940 | 7500 | 7510 | 7510 | 7500 | 697 |
| 523 | 20231130 | 104400 | 1636768940 | 7500 | 7510 | 7510 | 7500 | 530 |
| 524 | 20231130 | 104300 | 1632792890 | 7510 | 7500 | 7510 | 7500 | 143 |
| 525 | 20231130 | 104200 | 1631720360 | 7500 | 7500 | 7500 | 7500 | 447 |
| 526 | 20231130 | 104100 | 1628367860 | 7500 | 7510 | 7510 | 7500 | 220 |
| 527 | 20231130 | 104000 | 1626716660 | 7510 | 7500 | 7510 | 7500 | 410 |
| 528 | 20231130 | 103900 | 1623637940 | 7510 | 7510 | 7510 | 7510 | 187 |
| 529 | 20231130 | 103800 | 1622233570 | 7510 | 7510 | 7510 | 7510 | 93 |
| 530 | 20231130 | 103700 | 1621535140 | 7500 | 7520 | 7520 | 7500 | 1880 |
| 531 | 20231130 | 103600 | 1607416140 | 7520 | 7520 | 7520 | 7520 | 112 |
| 532 | 20231130 | 103500 | 1606573900 | 7520 | 7520 | 7520 | 7520 | 58 |
| 533 | 20231130 | 103400 | 1606137740 | 7520 | 7520 | 7520 | 7520 | 1 |
| 534 | 20231130 | 103300 | 1606130220 | 7510 | 7520 | 7520 | 7510 | 196 |
| 535 | 20231130 | 103200 | 1604656350 | 7520 | 7520 | 7520 | 7520 | 130 |
| 536 | 20231130 | 103100 | 1603678750 | 7510 | 7520 | 7520 | 7510 | 15 |
| 537 | 20231130 | 103000 | 1603566000 | 7520 | 7520 | 7520 | 7520 | 83 |
| 538 | 20231130 | 102900 | 1602941840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 539 | 20231130 | 102800 | 1602941840 | 7510 | 7510 | 7510 | 7510 | 9 |
| 540 | 20231130 | 102700 | 1602874250 | 7510 | 7510 | 7510 | 7510 | 167 |
| 541 | 20231130 | 102600 | 1601620080 | 7510 | 7510 | 7520 | 7510 | 320 |
| 542 | 20231130 | 102500 | 1599215880 | 7510 | 7510 | 7510 | 7510 | 0 |
| 543 | 20231130 | 102400 | 1599215880 | 7510 | 7510 | 7510 | 7500 | 449 |
| 544 | 20231130 | 102300 | 1595843990 | 7510 | 7480 | 7510 | 7480 | 717 |
| 545 | 20231130 | 102200 | 1590460820 | 7480 | 7470 | 7500 | 7470 | 1132 |
| 546 | 20231130 | 102100 | 1581996430 | 7470 | 7470 | 7470 | 7460 | 2680 |
| 547 | 20231130 | 102000 | 1562001830 | 7470 | 7500 | 7500 | 7470 | 490 |
| 548 | 20231130 | 101900 | 1558339190 | 7500 | 7500 | 7500 | 7500 | 22 |
| 549 | 20231130 | 101800 | 1558174190 | 7480 | 7480 | 7490 | 7480 | 305 |
| 550 | 20231130 | 101700 | 1555892780 | 7490 | 7480 | 7490 | 7480 | 542 |
| 551 | 20231130 | 101600 | 1551837380 | 7490 | 7490 | 7490 | 7490 | 129 |
| 552 | 20231130 | 101500 | 1550871170 | 7480 | 7480 | 7480 | 7480 | 789 |
| 553 | 20231130 | 101400 | 1544969450 | 7480 | 7480 | 7480 | 7480 | 310 |
| 554 | 20231130 | 101300 | 1542650650 | 7480 | 7480 | 7480 | 7480 | 1007 |
| 555 | 20231130 | 101200 | 1535118290 | 7480 | 7470 | 7480 | 7470 | 866 |
| 556 | 20231130 | 101100 | 1528643370 | 7460 | 7450 | 7460 | 7450 | 683 |
| 557 | 20231130 | 101000 | 1523553020 | 7450 | 7460 | 7460 | 7450 | 911 |
| 558 | 20231130 | 100900 | 1516758090 | 7460 | 7440 | 7460 | 7440 | 963 |
| 559 | 20231130 | 100800 | 1509585460 | 7440 | 7460 | 7460 | 7440 | 5962 |
| 560 | 20231130 | 100700 | 1465153600 | 7460 | 7470 | 7470 | 7460 | 2616 |
| 561 | 20231130 | 100600 | 1445633400 | 7480 | 7490 | 7490 | 7480 | 1146 |
| 562 | 20231130 | 100500 | 1437059280 | 7490 | 7500 | 7500 | 7480 | 2149 |
| 563 | 20231130 | 100400 | 1420964140 | 7500 | 7500 | 7500 | 7500 | 53 |
| 564 | 20231130 | 100300 | 1420566640 | 7490 | 7490 | 7510 | 7490 | 75 |
| 565 | 20231130 | 100200 | 1420003690 | 7490 | 7500 | 7500 | 7490 | 740 |
| 566 | 20231130 | 100100 | 1414458460 | 7500 | 7500 | 7500 | 7500 | 10 |
| 567 | 20231130 | 100000 | 1414383460 | 7500 | 7500 | 7500 | 7500 | 778 |
| 568 | 20231130 | 095900 | 1408548460 | 7490 | 7500 | 7500 | 7490 | 629 |
| 569 | 20231130 | 095800 | 1403836650 | 7490 | 7500 | 7500 | 7490 | 515 |
| 570 | 20231130 | 095700 | 1399974250 | 7500 | 7510 | 7510 | 7500 | 1805 |
| 571 | 20231130 | 095600 | 1386433460 | 7510 | 7520 | 7520 | 7510 | 262 |
| 572 | 20231130 | 095500 | 1384465590 | 7510 | 7510 | 7520 | 7510 | 975 |
| 573 | 20231130 | 095400 | 1377137650 | 7510 | 7510 | 7510 | 7500 | 205 |
| 574 | 20231130 | 095300 | 1375598430 | 7510 | 7510 | 7510 | 7510 | 121 |
| 575 | 20231130 | 095200 | 1374689720 | 7510 | 7520 | 7520 | 7510 | 367 |
| 576 | 20231130 | 095100 | 1371933190 | 7510 | 7510 | 7510 | 7510 | 463 |
| 577 | 20231130 | 095000 | 1368456060 | 7520 | 7520 | 7520 | 7510 | 427 |
| 578 | 20231130 | 094900 | 1365247160 | 7520 | 7510 | 7520 | 7510 | 141 |
| 579 | 20231130 | 094800 | 1364187990 | 7510 | 7520 | 7520 | 7500 | 1910 |
| 580 | 20231130 | 094700 | 1349846980 | 7520 | 7530 | 7530 | 7510 | 1300 |
| 581 | 20231130 | 094600 | 1340068450 | 7530 | 7510 | 7530 | 7510 | 953 |
| 582 | 20231130 | 094500 | 1332896070 | 7510 | 7520 | 7530 | 7510 | 722 |
| 583 | 20231130 | 094400 | 1327470050 | 7510 | 7510 | 7510 | 7510 | 204 |
| 584 | 20231130 | 094300 | 1325938010 | 7510 | 7510 | 7510 | 7510 | 484 |
| 585 | 20231130 | 094200 | 1322303170 | 7490 | 7490 | 7500 | 7490 | 537 |
| 586 | 20231130 | 094100 | 1318276470 | 7480 | 7480 | 7490 | 7480 | 219 |
| 587 | 20231130 | 094000 | 1316637350 | 7480 | 7460 | 7480 | 7460 | 129 |
| 588 | 20231130 | 093900 | 1315674830 | 7460 | 7460 | 7470 | 7460 | 2381 |
| 589 | 20231130 | 093800 | 1297903760 | 7450 | 7470 | 7470 | 7450 | 534 |
| 590 | 20231130 | 093700 | 1293918890 | 7450 | 7450 | 7470 | 7450 | 766 |
| 591 | 20231130 | 093600 | 1288211400 | 7450 | 7430 | 7450 | 7410 | 1841 |
| 592 | 20231130 | 093500 | 1274537680 | 7430 | 7380 | 7430 | 7380 | 1599 |
| 593 | 20231130 | 093400 | 1262713730 | 7370 | 7380 | 7380 | 7370 | 4757 |
| 594 | 20231130 | 093300 | 1227633750 | 7380 | 7370 | 7390 | 7370 | 947 |
| 595 | 20231130 | 093200 | 1220647260 | 7370 | 7380 | 7390 | 7360 | 6639 |
| 596 | 20231130 | 093100 | 1171706930 | 7390 | 7370 | 7400 | 7360 | 4772 |
| 597 | 20231130 | 093000 | 1136463250 | 7380 | 7410 | 7410 | 7350 | 23271 |
| 598 | 20231130 | 092900 | 964977150 | 7410 | 7420 | 7430 | 7410 | 3048 |
| 599 | 20231130 | 092800 | 942375350 | 7430 | 7440 | 7440 | 7430 | 6767 |
| 600 | 20231130 | 092700 | 892087800 | 7440 | 7450 | 7450 | 7440 | 2221 |
| 601 | 20231130 | 092600 | 875552000 | 7450 | 7440 | 7450 | 7430 | 3268 |
| 602 | 20231130 | 092500 | 851237940 | 7440 | 7440 | 7440 | 7430 | 1584 |
| 603 | 20231130 | 092400 | 839453880 | 7440 | 7440 | 7450 | 7440 | 2061 |
| 604 | 20231130 | 092300 | 824119940 | 7450 | 7440 | 7450 | 7430 | 3484 |
| 605 | 20231130 | 092200 | 798208520 | 7450 | 7460 | 7460 | 7440 | 1315 |
| 606 | 20231130 | 092100 | 788419410 | 7450 | 7450 | 7460 | 7450 | 3085 |
| 607 | 20231130 | 092000 | 765407870 | 7460 | 7450 | 7470 | 7450 | 3534 |
| 608 | 20231130 | 091900 | 739078160 | 7450 | 7510 | 7510 | 7450 | 8480 |
| 609 | 20231130 | 091800 | 675650310 | 7510 | 7510 | 7510 | 7510 | 5315 |
| 610 | 20231130 | 091700 | 635734660 | 7510 | 7520 | 7520 | 7510 | 1145 |
| 611 | 20231130 | 091600 | 627131450 | 7510 | 7510 | 7510 | 7500 | 1420 |
| 612 | 20231130 | 091500 | 616474600 | 7510 | 7530 | 7530 | 7510 | 1988 |
| 613 | 20231130 | 091400 | 601530280 | 7530 | 7440 | 7540 | 7440 | 7536 |
| 614 | 20231130 | 091300 | 545162670 | 7440 | 7470 | 7470 | 7430 | 11007 |
| 615 | 20231130 | 091200 | 463138060 | 7470 | 7500 | 7500 | 7470 | 6295 |
| 616 | 20231130 | 091100 | 416018710 | 7500 | 7530 | 7530 | 7480 | 11949 |
| 617 | 20231130 | 091000 | 326307600 | 7530 | 7530 | 7540 | 7530 | 908 |
| 618 | 20231130 | 090900 | 319467100 | 7530 | 7540 | 7540 | 7530 | 840 |
| 619 | 20231130 | 090800 | 313134800 | 7540 | 7530 | 7550 | 7520 | 2663 |
| 620 | 20231130 | 090700 | 293071360 | 7530 | 7540 | 7540 | 7500 | 5958 |
| 621 | 20231130 | 090600 | 248284510 | 7550 | 7550 | 7550 | 7540 | 2110 |
| 622 | 20231130 | 090500 | 232363350 | 7550 | 7540 | 7570 | 7540 | 1998 |
| 623 | 20231130 | 090400 | 217282840 | 7540 | 7560 | 7560 | 7530 | 3735 |
| 624 | 20231130 | 090300 | 189090020 | 7560 | 7580 | 7580 | 7550 | 2091 |
| 625 | 20231130 | 090200 | 173273770 | 7580 | 7560 | 7600 | 7500 | 4587 |
| 626 | 20231130 | 090100 | 138591350 | 7560 | 7490 | 7590 | 7460 | 6122 |
| 627 | 20231130 | 090000 | 92547190 | 7450 | 7650 | 7650 | 7350 | 12209 |