31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 3 | 20231130 | 185200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 4 | 20231130 | 185100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 5 | 20231130 | 185000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 6 | 20231130 | 184900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 7 | 20231130 | 184800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 8 | 20231130 | 184700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 9 | 20231130 | 184600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 10 | 20231130 | 184500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 11 | 20231130 | 184400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 12 | 20231130 | 184300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 13 | 20231130 | 184200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 14 | 20231130 | 184100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 15 | 20231130 | 184000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 16 | 20231130 | 183900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 17 | 20231130 | 183800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 18 | 20231130 | 183700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 19 | 20231130 | 183600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 20 | 20231130 | 183500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 21 | 20231130 | 183400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 22 | 20231130 | 183300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 23 | 20231130 | 183200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 24 | 20231130 | 183100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 25 | 20231130 | 183000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 26 | 20231130 | 182900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 27 | 20231130 | 182800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 28 | 20231130 | 182700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 29 | 20231130 | 182600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 30 | 20231130 | 182500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 31 | 20231130 | 182400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 32 | 20231130 | 182300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 33 | 20231130 | 182200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 34 | 20231130 | 182100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 35 | 20231130 | 182000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 36 | 20231130 | 181900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 37 | 20231130 | 181800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 38 | 20231130 | 181700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 39 | 20231130 | 181600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 40 | 20231130 | 181500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 41 | 20231130 | 181400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 42 | 20231130 | 181300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 43 | 20231130 | 181200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 44 | 20231130 | 181100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 45 | 20231130 | 181000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 46 | 20231130 | 180900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 47 | 20231130 | 180800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 48 | 20231130 | 180700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 49 | 20231130 | 180600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 50 | 20231130 | 180500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 51 | 20231130 | 180400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 52 | 20231130 | 180300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 53 | 20231130 | 180200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 54 | 20231130 | 180100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 55 | 20231130 | 180000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 56 | 20231130 | 175900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 57 | 20231130 | 175800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 58 | 20231130 | 175700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 59 | 20231130 | 175600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 60 | 20231130 | 175500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 61 | 20231130 | 175400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 62 | 20231130 | 175300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 63 | 20231130 | 175200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 64 | 20231130 | 175100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 65 | 20231130 | 175000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 66 | 20231130 | 174900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 67 | 20231130 | 174800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 68 | 20231130 | 174700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 69 | 20231130 | 174600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 70 | 20231130 | 174500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 71 | 20231130 | 174400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 72 | 20231130 | 174300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 73 | 20231130 | 174200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 74 | 20231130 | 174100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 75 | 20231130 | 174000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 76 | 20231130 | 173900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 77 | 20231130 | 173800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 78 | 20231130 | 173700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 79 | 20231130 | 173600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 80 | 20231130 | 173500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 81 | 20231130 | 173400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 82 | 20231130 | 173300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 83 | 20231130 | 173200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 84 | 20231130 | 173100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 85 | 20231130 | 173000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 86 | 20231130 | 172900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 87 | 20231130 | 172800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 88 | 20231130 | 172700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 89 | 20231130 | 172600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 90 | 20231130 | 172500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 91 | 20231130 | 172400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 92 | 20231130 | 172300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 93 | 20231130 | 172200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 94 | 20231130 | 172100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 95 | 20231130 | 172000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 96 | 20231130 | 171900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 97 | 20231130 | 171800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 98 | 20231130 | 171700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 99 | 20231130 | 171600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 100 | 20231130 | 171500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 101 | 20231130 | 171400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 102 | 20231130 | 171300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 103 | 20231130 | 171200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 104 | 20231130 | 171100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 105 | 20231130 | 171000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 106 | 20231130 | 170900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 107 | 20231130 | 170800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 108 | 20231130 | 170700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 109 | 20231130 | 170600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 110 | 20231130 | 170500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 111 | 20231130 | 170400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 112 | 20231130 | 170300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 113 | 20231130 | 170200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 114 | 20231130 | 170100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 115 | 20231130 | 170000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 116 | 20231130 | 165900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 117 | 20231130 | 165800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 118 | 20231130 | 165700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 119 | 20231130 | 165600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 120 | 20231130 | 165500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 121 | 20231130 | 165400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 122 | 20231130 | 165300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 123 | 20231130 | 165200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 124 | 20231130 | 165100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 125 | 20231130 | 165000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 126 | 20231130 | 164900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 127 | 20231130 | 164800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 128 | 20231130 | 164700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 129 | 20231130 | 164600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 130 | 20231130 | 164500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 131 | 20231130 | 164400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 132 | 20231130 | 164300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 133 | 20231130 | 164200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 134 | 20231130 | 164100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 135 | 20231130 | 164000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 136 | 20231130 | 163900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 137 | 20231130 | 163800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 138 | 20231130 | 163700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 139 | 20231130 | 163600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 140 | 20231130 | 163500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 141 | 20231130 | 163400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 142 | 20231130 | 163300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 143 | 20231130 | 163200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 144 | 20231130 | 163100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 145 | 20231130 | 163000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 146 | 20231130 | 162900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 147 | 20231130 | 162800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 148 | 20231130 | 162700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 149 | 20231130 | 162600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 150 | 20231130 | 162500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 151 | 20231130 | 162400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 152 | 20231130 | 162300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 153 | 20231130 | 162200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 154 | 20231130 | 162100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 155 | 20231130 | 162000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 156 | 20231130 | 161900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 157 | 20231130 | 161800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 158 | 20231130 | 161700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 159 | 20231130 | 161600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 160 | 20231130 | 161500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 161 | 20231130 | 161400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 162 | 20231130 | 161300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 163 | 20231130 | 161200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 164 | 20231130 | 161100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 165 | 20231130 | 161000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 166 | 20231130 | 160900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 167 | 20231130 | 160800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 168 | 20231130 | 160700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 169 | 20231130 | 160600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 170 | 20231130 | 160500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 171 | 20231130 | 160400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 172 | 20231130 | 160300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 173 | 20231130 | 160200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 174 | 20231130 | 160100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 175 | 20231130 | 160000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 176 | 20231130 | 155900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 177 | 20231130 | 155800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 178 | 20231130 | 155700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 179 | 20231130 | 155600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 180 | 20231130 | 155500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 181 | 20231130 | 155400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 182 | 20231130 | 155300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 183 | 20231130 | 155200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 184 | 20231130 | 155100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 185 | 20231130 | 155000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 186 | 20231130 | 154900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 187 | 20231130 | 154800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 188 | 20231130 | 154700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 189 | 20231130 | 154600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 190 | 20231130 | 154500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 191 | 20231130 | 154400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 192 | 20231130 | 154300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 193 | 20231130 | 154200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 194 | 20231130 | 154100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 195 | 20231130 | 154000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 196 | 20231130 | 153900 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 197 | 20231130 | 153800 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 198 | 20231130 | 153700 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 199 | 20231130 | 153600 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 200 | 20231130 | 153500 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 201 | 20231130 | 153400 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 202 | 20231130 | 153300 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 203 | 20231130 | 153200 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 204 | 20231130 | 153100 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 205 | 20231130 | 153000 | 2094272400 | 13080 | 13080 | 13080 | 13080 | 2911 |
| 206 | 20231130 | 152900 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 207 | 20231130 | 152800 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 208 | 20231130 | 152700 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 209 | 20231130 | 152600 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 210 | 20231130 | 152500 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 211 | 20231130 | 152400 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 212 | 20231130 | 152300 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 213 | 20231130 | 152200 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 214 | 20231130 | 152100 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 215 | 20231130 | 152000 | 2056196520 | 12940 | 12940 | 12940 | 12940 | 0 |
| 216 | 20231130 | 151900 | 2056196520 | 12940 | 12940 | 12940 | 12900 | 364 |
| 217 | 20231130 | 151800 | 2051497300 | 12940 | 12920 | 12950 | 12890 | 463 |
| 218 | 20231130 | 151700 | 2045520520 | 12920 | 12920 | 12920 | 12920 | 177 |
| 219 | 20231130 | 151600 | 2043233680 | 12910 | 12900 | 12910 | 12900 | 21 |
| 220 | 20231130 | 151500 | 2042962680 | 12910 | 12910 | 12910 | 12910 | 3 |
| 221 | 20231130 | 151400 | 2042923950 | 12920 | 12920 | 12920 | 12920 | 67 |
| 222 | 20231130 | 151300 | 2042058310 | 12920 | 12930 | 12930 | 12920 | 271 |
| 223 | 20231130 | 151200 | 2038554840 | 12940 | 12960 | 12960 | 12940 | 1046 |
| 224 | 20231130 | 151100 | 2025010770 | 12960 | 12970 | 12970 | 12950 | 1235 |
| 225 | 20231130 | 151000 | 2008993170 | 12980 | 12970 | 13000 | 12970 | 119 |
| 226 | 20231130 | 150900 | 2007448650 | 12970 | 12970 | 12970 | 12970 | 60 |
| 227 | 20231130 | 150800 | 2006670450 | 12970 | 12970 | 12970 | 12950 | 317 |
| 228 | 20231130 | 150700 | 2002565180 | 12970 | 12970 | 12970 | 12970 | 4 |
| 229 | 20231130 | 150600 | 2002513300 | 12970 | 12960 | 12970 | 12960 | 112 |
| 230 | 20231130 | 150500 | 2001060670 | 12960 | 12950 | 12960 | 12940 | 178 |
| 231 | 20231130 | 150400 | 1998756140 | 12950 | 12940 | 12950 | 12940 | 300 |
| 232 | 20231130 | 150300 | 1994871600 | 12940 | 12970 | 12970 | 12940 | 249 |
| 233 | 20231130 | 150200 | 1991648000 | 12950 | 12970 | 12970 | 12950 | 71 |
| 234 | 20231130 | 150100 | 1990728470 | 12940 | 12940 | 12940 | 12940 | 0 |
| 235 | 20231130 | 150000 | 1990728470 | 12940 | 12960 | 12960 | 12940 | 434 |
| 236 | 20231130 | 145900 | 1985108340 | 12950 | 12950 | 12950 | 12950 | 0 |
| 237 | 20231130 | 145800 | 1985108340 | 12950 | 13000 | 13000 | 12950 | 164 |
| 238 | 20231130 | 145700 | 1982984190 | 13000 | 13000 | 13000 | 13000 | 129 |
| 239 | 20231130 | 145600 | 1981307190 | 13000 | 12960 | 13000 | 12950 | 73 |
| 240 | 20231130 | 145500 | 1980361220 | 13000 | 12970 | 13000 | 12970 | 490 |
| 241 | 20231130 | 145400 | 1974005890 | 12960 | 12970 | 12970 | 12960 | 1049 |
| 242 | 20231130 | 145300 | 1960410700 | 12960 | 12960 | 12960 | 12960 | 1 |
| 243 | 20231130 | 145200 | 1960397740 | 12960 | 12970 | 12970 | 12960 | 701 |
| 244 | 20231130 | 145100 | 1951307200 | 12980 | 12980 | 13000 | 12980 | 401 |
| 245 | 20231130 | 145000 | 1946100680 | 12980 | 12990 | 12990 | 12980 | 144 |
| 246 | 20231130 | 144900 | 1944230600 | 13000 | 13000 | 13000 | 13000 | 187 |
| 247 | 20231130 | 144800 | 1941799600 | 13000 | 13010 | 13010 | 13000 | 156 |
| 248 | 20231130 | 144700 | 1939771200 | 13000 | 13020 | 13020 | 13000 | 706 |
| 249 | 20231130 | 144600 | 1930587770 | 13030 | 13030 | 13030 | 13030 | 11 |
| 250 | 20231130 | 144500 | 1930444440 | 13050 | 13030 | 13060 | 13020 | 600 |
| 251 | 20231130 | 144400 | 1922629190 | 13040 | 13050 | 13060 | 13040 | 462 |
| 252 | 20231130 | 144300 | 1916604340 | 13050 | 13070 | 13070 | 13050 | 647 |
| 253 | 20231130 | 144200 | 1908157580 | 13070 | 13100 | 13100 | 13070 | 28 |
| 254 | 20231130 | 144100 | 1907791590 | 13070 | 13090 | 13090 | 13070 | 761 |
| 255 | 20231130 | 144000 | 1897839600 | 13090 | 13120 | 13120 | 13090 | 135 |
| 256 | 20231130 | 143900 | 1896071920 | 13120 | 13110 | 13120 | 13110 | 210 |
| 257 | 20231130 | 143800 | 1893317400 | 13110 | 13110 | 13110 | 13110 | 140 |
| 258 | 20231130 | 143700 | 1891482000 | 13110 | 13110 | 13120 | 13110 | 112 |
| 259 | 20231130 | 143600 | 1890013670 | 13110 | 13110 | 13110 | 13090 | 236 |
| 260 | 20231130 | 143500 | 1886921030 | 13120 | 13120 | 13120 | 13120 | 1 |
| 261 | 20231130 | 143400 | 1886907910 | 13120 | 13110 | 13120 | 13110 | 58 |
| 262 | 20231130 | 143300 | 1886147060 | 13110 | 13100 | 13110 | 13080 | 1101 |
| 263 | 20231130 | 143200 | 1871732410 | 13100 | 13100 | 13100 | 13100 | 134 |
| 264 | 20231130 | 143100 | 1869977010 | 13100 | 13110 | 13110 | 13100 | 101 |
| 265 | 20231130 | 143000 | 1868653400 | 13100 | 13110 | 13110 | 13100 | 182 |
| 266 | 20231130 | 142900 | 1866267400 | 13110 | 13110 | 13110 | 13110 | 34 |
| 267 | 20231130 | 142800 | 1865821660 | 13110 | 13110 | 13110 | 13100 | 401 |
| 268 | 20231130 | 142700 | 1860565510 | 13100 | 13100 | 13100 | 13100 | 57 |
| 269 | 20231130 | 142600 | 1859818810 | 13100 | 13100 | 13100 | 13100 | 70 |
| 270 | 20231130 | 142500 | 1858901810 | 13100 | 13110 | 13110 | 13100 | 11 |
| 271 | 20231130 | 142400 | 1858757660 | 13110 | 13110 | 13110 | 13110 | 1 |
| 272 | 20231130 | 142300 | 1858744550 | 13090 | 13100 | 13110 | 13090 | 952 |
| 273 | 20231130 | 142200 | 1846273250 | 13100 | 13100 | 13100 | 13100 | 10 |
| 274 | 20231130 | 142100 | 1846142250 | 13100 | 13090 | 13100 | 13090 | 1161 |
| 275 | 20231130 | 142000 | 1830933200 | 13090 | 13090 | 13090 | 13090 | 110 |
| 276 | 20231130 | 141900 | 1829493300 | 13100 | 13100 | 13100 | 13100 | 9 |
| 277 | 20231130 | 141800 | 1829375400 | 13100 | 13100 | 13100 | 13100 | 10 |
| 278 | 20231130 | 141700 | 1829244400 | 13100 | 13100 | 13100 | 13100 | 10 |
| 279 | 20231130 | 141600 | 1829113400 | 13100 | 13100 | 13100 | 13090 | 1011 |
| 280 | 20231130 | 141500 | 1815879300 | 13100 | 13040 | 13100 | 13040 | 64 |
| 281 | 20231130 | 141400 | 1815044310 | 13040 | 13100 | 13100 | 13040 | 2360 |
| 282 | 20231130 | 141300 | 1784256940 | 13100 | 13080 | 13100 | 13080 | 57 |
| 283 | 20231130 | 141200 | 1783511320 | 13080 | 13080 | 13080 | 13080 | 0 |
| 284 | 20231130 | 141100 | 1783511320 | 13080 | 13110 | 13110 | 13080 | 33 |
| 285 | 20231130 | 141000 | 1783078980 | 13110 | 13100 | 13110 | 13100 | 205 |
| 286 | 20231130 | 140900 | 1780393360 | 13070 | 13100 | 13100 | 13070 | 32 |
| 287 | 20231130 | 140800 | 1779974370 | 13070 | 13050 | 13070 | 13040 | 1137 |
| 288 | 20231130 | 140700 | 1765123710 | 13050 | 13070 | 13070 | 13050 | 115 |
| 289 | 20231130 | 140600 | 1763622760 | 13070 | 13070 | 13070 | 13060 | 811 |
| 290 | 20231130 | 140500 | 1753026890 | 13070 | 13070 | 13070 | 13070 | 102 |
| 291 | 20231130 | 140400 | 1751693750 | 13070 | 13070 | 13070 | 13070 | 49 |
| 292 | 20231130 | 140300 | 1751053320 | 13070 | 13100 | 13100 | 13070 | 701 |
| 293 | 20231130 | 140200 | 1741877380 | 13100 | 13080 | 13100 | 13080 | 115 |
| 294 | 20231130 | 140100 | 1740371140 | 13080 | 13090 | 13090 | 13080 | 661 |
| 295 | 20231130 | 140000 | 1731722080 | 13080 | 13050 | 13090 | 13050 | 98 |
| 296 | 20231130 | 135900 | 1730441270 | 13060 | 13040 | 13060 | 13040 | 31 |
| 297 | 20231130 | 135800 | 1730037010 | 13040 | 13060 | 13060 | 13040 | 821 |
| 298 | 20231130 | 135700 | 1719317710 | 13050 | 13100 | 13100 | 13050 | 284 |
| 299 | 20231130 | 135600 | 1715605890 | 13110 | 13110 | 13110 | 13110 | 3 |
| 300 | 20231130 | 135500 | 1715566560 | 13120 | 13120 | 13120 | 13120 | 411 |
| 301 | 20231130 | 135400 | 1710174240 | 13120 | 13120 | 13120 | 13120 | 1 |
| 302 | 20231130 | 135300 | 1710161120 | 13130 | 13030 | 13130 | 13000 | 1286 |
| 303 | 20231130 | 135200 | 1693376070 | 13080 | 13070 | 13080 | 13030 | 599 |
| 304 | 20231130 | 135100 | 1685551670 | 13080 | 13080 | 13130 | 13070 | 767 |
| 305 | 20231130 | 135000 | 1675519610 | 13150 | 13130 | 13150 | 13130 | 1764 |
| 306 | 20231130 | 134900 | 1652333800 | 13140 | 13090 | 13140 | 13090 | 550 |
| 307 | 20231130 | 134800 | 1645124150 | 13090 | 13050 | 13090 | 13050 | 216 |
| 308 | 20231130 | 134700 | 1642305270 | 13050 | 13030 | 13050 | 13030 | 127 |
| 309 | 20231130 | 134600 | 1640647940 | 13000 | 13030 | 13030 | 13000 | 76 |
| 310 | 20231130 | 134500 | 1639658490 | 13030 | 13030 | 13030 | 13030 | 1253 |
| 311 | 20231130 | 134400 | 1623331900 | 13030 | 13010 | 13030 | 13010 | 1015 |
| 312 | 20231130 | 134300 | 1610107890 | 13010 | 12980 | 13010 | 12980 | 373 |
| 313 | 20231130 | 134200 | 1605261220 | 12980 | 13010 | 13010 | 12970 | 716 |
| 314 | 20231130 | 134100 | 1595964200 | 13030 | 13040 | 13040 | 13030 | 190 |
| 315 | 20231130 | 134000 | 1593487740 | 13040 | 13040 | 13040 | 13040 | 436 |
| 316 | 20231130 | 133900 | 1587802300 | 13030 | 13050 | 13050 | 13030 | 94 |
| 317 | 20231130 | 133800 | 1586577340 | 13050 | 13100 | 13100 | 13050 | 617 |
| 318 | 20231130 | 133700 | 1578516320 | 13100 | 13080 | 13120 | 13080 | 214 |
| 319 | 20231130 | 133600 | 1575712680 | 13080 | 13080 | 13080 | 13050 | 1065 |
| 320 | 20231130 | 133500 | 1561785160 | 13080 | 13050 | 13150 | 13050 | 1677 |
| 321 | 20231130 | 133400 | 1539809980 | 13050 | 12980 | 13050 | 12970 | 9531 |
| 322 | 20231130 | 133300 | 1415892650 | 12980 | 12960 | 12980 | 12960 | 514 |
| 323 | 20231130 | 133200 | 1409229270 | 12960 | 12950 | 12960 | 12930 | 511 |
| 324 | 20231130 | 133100 | 1402610020 | 12950 | 12930 | 12950 | 12930 | 807 |
| 325 | 20231130 | 133000 | 1392173500 | 12930 | 12920 | 12930 | 12900 | 807 |
| 326 | 20231130 | 132900 | 1381754250 | 12920 | 12900 | 12920 | 12900 | 768 |
| 327 | 20231130 | 132800 | 1371832530 | 12900 | 12920 | 12920 | 12900 | 64 |
| 328 | 20231130 | 132700 | 1371005750 | 12920 | 12910 | 12920 | 12910 | 74 |
| 329 | 20231130 | 132600 | 1370049710 | 12910 | 12850 | 12910 | 12850 | 569 |
| 330 | 20231130 | 132500 | 1362715410 | 12850 | 12850 | 12850 | 12850 | 0 |
| 331 | 20231130 | 132400 | 1362715410 | 12850 | 12880 | 12880 | 12850 | 1400 |
| 332 | 20231130 | 132300 | 1344695410 | 12880 | 12880 | 12880 | 12880 | 1000 |
| 333 | 20231130 | 132200 | 1331815410 | 12880 | 12880 | 12880 | 12880 | 0 |
| 334 | 20231130 | 132100 | 1331815410 | 12880 | 12880 | 12880 | 12880 | 238 |
| 335 | 20231130 | 132000 | 1328749970 | 12910 | 12910 | 12910 | 12910 | 25 |
| 336 | 20231130 | 131900 | 1328427220 | 12910 | 12920 | 12920 | 12910 | 25 |
| 337 | 20231130 | 131800 | 1328104270 | 12920 | 12920 | 12920 | 12920 | 70 |
| 338 | 20231130 | 131700 | 1327199870 | 12920 | 12920 | 12920 | 12900 | 80 |
| 339 | 20231130 | 131600 | 1326166390 | 12920 | 12880 | 12920 | 12880 | 2481 |
| 340 | 20231130 | 131500 | 1294174110 | 12870 | 12850 | 12870 | 12850 | 1404 |
| 341 | 20231130 | 131400 | 1276115940 | 12810 | 12810 | 12810 | 12810 | 0 |
| 342 | 20231130 | 131300 | 1276115940 | 12810 | 12820 | 12820 | 12810 | 500 |
| 343 | 20231130 | 131200 | 1269707020 | 12820 | 12820 | 12820 | 12820 | 0 |
| 344 | 20231130 | 131100 | 1269707020 | 12820 | 12820 | 12820 | 12820 | 104 |
| 345 | 20231130 | 131000 | 1268373740 | 12820 | 12810 | 12820 | 12810 | 78 |
| 346 | 20231130 | 130900 | 1267374060 | 12810 | 12820 | 12820 | 12810 | 158 |
| 347 | 20231130 | 130800 | 1265348520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 348 | 20231130 | 130700 | 1265348520 | 12840 | 12830 | 12840 | 12830 | 2 |
| 349 | 20231130 | 130600 | 1265322850 | 12820 | 12850 | 12850 | 12820 | 103 |
| 350 | 20231130 | 130500 | 1264001510 | 12860 | 12860 | 12860 | 12860 | 0 |
| 351 | 20231130 | 130400 | 1264001510 | 12860 | 12850 | 12860 | 12850 | 303 |
| 352 | 20231130 | 130300 | 1260105910 | 12850 | 12850 | 12850 | 12850 | 0 |
| 353 | 20231130 | 130200 | 1260105910 | 12850 | 12840 | 12850 | 12840 | 197 |
| 354 | 20231130 | 130100 | 1257574510 | 12830 | 12830 | 12830 | 12830 | 0 |
| 355 | 20231130 | 130000 | 1257574510 | 12830 | 12830 | 12830 | 12830 | 8 |
| 356 | 20231130 | 125900 | 1257471870 | 12840 | 12840 | 12840 | 12840 | 70 |
| 357 | 20231130 | 125800 | 1256573070 | 12840 | 12850 | 12850 | 12840 | 281 |
| 358 | 20231130 | 125700 | 1252965020 | 12850 | 12860 | 12860 | 12850 | 134 |
| 359 | 20231130 | 125600 | 1251242340 | 12850 | 12840 | 12850 | 12840 | 244 |
| 360 | 20231130 | 125500 | 1248106970 | 12840 | 12830 | 12840 | 12830 | 600 |
| 361 | 20231130 | 125400 | 1240403000 | 12830 | 12830 | 12830 | 12830 | 2 |
| 362 | 20231130 | 125300 | 1240377340 | 12820 | 12820 | 12820 | 12820 | 100 |
| 363 | 20231130 | 125200 | 1239095340 | 12820 | 12820 | 12820 | 12820 | 1 |
| 364 | 20231130 | 125100 | 1239082520 | 12820 | 12820 | 12820 | 12820 | 0 |
| 365 | 20231130 | 125000 | 1239082520 | 12820 | 12820 | 12820 | 12820 | 0 |
| 366 | 20231130 | 124900 | 1239082520 | 12820 | 12840 | 12840 | 12820 | 90 |
| 367 | 20231130 | 124800 | 1237928520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 368 | 20231130 | 124700 | 1237928520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 369 | 20231130 | 124600 | 1237928520 | 12840 | 12840 | 12840 | 12840 | 2 |
| 370 | 20231130 | 124500 | 1237902840 | 12840 | 12830 | 12840 | 12820 | 82 |
| 371 | 20231130 | 124400 | 1236850940 | 12840 | 12840 | 12840 | 12840 | 0 |
| 372 | 20231130 | 124300 | 1236850940 | 12840 | 12840 | 12840 | 12840 | 20 |
| 373 | 20231130 | 124200 | 1236594140 | 12840 | 12830 | 12840 | 12830 | 396 |
| 374 | 20231130 | 124100 | 1231512450 | 12820 | 12810 | 12820 | 12810 | 319 |
| 375 | 20231130 | 124000 | 1227423880 | 12820 | 12790 | 12820 | 12780 | 320 |
| 376 | 20231130 | 123900 | 1223334100 | 12790 | 12790 | 12790 | 12790 | 1 |
| 377 | 20231130 | 123800 | 1223321310 | 12790 | 12790 | 12790 | 12790 | 0 |
| 378 | 20231130 | 123700 | 1223321310 | 12790 | 12790 | 12790 | 12790 | 0 |
| 379 | 20231130 | 123600 | 1223321310 | 12790 | 12790 | 12790 | 12790 | 5 |
| 380 | 20231130 | 123500 | 1223257360 | 12830 | 12830 | 12830 | 12830 | 0 |
| 381 | 20231130 | 123400 | 1223257360 | 12830 | 12830 | 12830 | 12830 | 1 |
| 382 | 20231130 | 123300 | 1223244530 | 12780 | 12780 | 12780 | 12780 | 0 |
| 383 | 20231130 | 123200 | 1223244530 | 12780 | 12780 | 12780 | 12780 | 0 |
| 384 | 20231130 | 123100 | 1223244530 | 12780 | 12780 | 12780 | 12780 | 240 |
| 385 | 20231130 | 123000 | 1220177330 | 12830 | 12800 | 12830 | 12790 | 157 |
| 386 | 20231130 | 122900 | 1218169040 | 12820 | 12820 | 12820 | 12820 | 0 |
| 387 | 20231130 | 122800 | 1218169040 | 12820 | 12820 | 12820 | 12820 | 30 |
| 388 | 20231130 | 122700 | 1217784440 | 12840 | 12840 | 12840 | 12840 | 0 |
| 389 | 20231130 | 122600 | 1217784440 | 12840 | 12840 | 12840 | 12840 | 1 |
| 390 | 20231130 | 122500 | 1217771600 | 12800 | 12800 | 12800 | 12800 | 0 |
| 391 | 20231130 | 122400 | 1217771600 | 12800 | 12800 | 12800 | 12800 | 0 |
| 392 | 20231130 | 122300 | 1217771600 | 12800 | 12840 | 12840 | 12800 | 940 |
| 393 | 20231130 | 122200 | 1205704400 | 12840 | 12840 | 12840 | 12840 | 0 |
| 394 | 20231130 | 122100 | 1205704400 | 12840 | 12840 | 12840 | 12840 | 50 |
| 395 | 20231130 | 122000 | 1205062400 | 12840 | 12840 | 12840 | 12840 | 0 |
| 396 | 20231130 | 121900 | 1205062400 | 12840 | 12800 | 12840 | 12800 | 461 |
| 397 | 20231130 | 121800 | 1199143200 | 12840 | 12840 | 12840 | 12840 | 0 |
| 398 | 20231130 | 121700 | 1199143200 | 12840 | 12840 | 12840 | 12840 | 0 |
| 399 | 20231130 | 121600 | 1199143200 | 12840 | 12840 | 12840 | 12840 | 1 |
| 400 | 20231130 | 121500 | 1199130360 | 12800 | 12800 | 12800 | 12800 | 1 |
| 401 | 20231130 | 121400 | 1199117560 | 12800 | 12800 | 12800 | 12800 | 11 |
| 402 | 20231130 | 121300 | 1198976760 | 12840 | 12840 | 12840 | 12840 | 3731 |
| 403 | 20231130 | 121200 | 1151070720 | 12850 | 12850 | 12850 | 12850 | 185 |
| 404 | 20231130 | 121100 | 1148693470 | 12850 | 12850 | 12850 | 12850 | 400 |
| 405 | 20231130 | 121000 | 1143553470 | 12850 | 12840 | 12850 | 12840 | 134 |
| 406 | 20231130 | 120900 | 1141832130 | 12800 | 12800 | 12800 | 12800 | 20 |
| 407 | 20231130 | 120800 | 1141576130 | 12800 | 12800 | 12800 | 12800 | 77 |
| 408 | 20231130 | 120700 | 1140590530 | 12830 | 12830 | 12830 | 12830 | 20 |
| 409 | 20231130 | 120600 | 1140333930 | 12840 | 12840 | 12840 | 12840 | 1 |
| 410 | 20231130 | 120500 | 1140321090 | 12760 | 12860 | 12880 | 12760 | 2231 |
| 411 | 20231130 | 120400 | 1111718760 | 12850 | 12850 | 12850 | 12850 | 100 |
| 412 | 20231130 | 120300 | 1110433760 | 12850 | 12850 | 12850 | 12850 | 94 |
| 413 | 20231130 | 120200 | 1109225860 | 12850 | 12850 | 12850 | 12850 | 56 |
| 414 | 20231130 | 120100 | 1108506260 | 12850 | 12850 | 12850 | 12850 | 50 |
| 415 | 20231130 | 120000 | 1107863760 | 12840 | 12840 | 12840 | 12840 | 0 |
| 416 | 20231130 | 115900 | 1107863760 | 12840 | 12840 | 12840 | 12840 | 0 |
| 417 | 20231130 | 115800 | 1107863760 | 12840 | 12840 | 12840 | 12840 | 107 |
| 418 | 20231130 | 115700 | 1106489880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 419 | 20231130 | 115600 | 1106489880 | 12820 | 12820 | 12820 | 12820 | 1 |
| 420 | 20231130 | 115500 | 1106477060 | 12810 | 12810 | 12810 | 12810 | 1 |
| 421 | 20231130 | 115400 | 1106464250 | 12840 | 12810 | 12840 | 12810 | 11 |
| 422 | 20231130 | 115300 | 1106323310 | 12810 | 12810 | 12810 | 12810 | 10 |
| 423 | 20231130 | 115200 | 1106195210 | 12840 | 12840 | 12840 | 12840 | 0 |
| 424 | 20231130 | 115100 | 1106195210 | 12840 | 12840 | 12840 | 12840 | 10 |
| 425 | 20231130 | 115000 | 1106066810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 426 | 20231130 | 114900 | 1106066810 | 12840 | 12840 | 12840 | 12840 | 0 |
| 427 | 20231130 | 114800 | 1106066810 | 12840 | 12800 | 12840 | 12800 | 1474 |
| 428 | 20231130 | 114700 | 1087199570 | 12800 | 12800 | 12800 | 12800 | 10 |
| 429 | 20231130 | 114600 | 1087071570 | 12800 | 12800 | 12800 | 12790 | 44 |
| 430 | 20231130 | 114500 | 1086508670 | 12800 | 12850 | 12850 | 12800 | 552 |
| 431 | 20231130 | 114400 | 1079437860 | 12850 | 12850 | 12850 | 12850 | 0 |
| 432 | 20231130 | 114300 | 1079437860 | 12850 | 12850 | 12850 | 12850 | 1 |
| 433 | 20231130 | 114200 | 1079425010 | 12800 | 12800 | 12800 | 12800 | 0 |
| 434 | 20231130 | 114100 | 1079425010 | 12800 | 12800 | 12800 | 12800 | 400 |
| 435 | 20231130 | 114000 | 1074305010 | 12850 | 12850 | 12850 | 12850 | 0 |
| 436 | 20231130 | 113900 | 1074305010 | 12850 | 12850 | 12850 | 12850 | 0 |
| 437 | 20231130 | 113800 | 1074305010 | 12850 | 12850 | 12850 | 12850 | 105 |
| 438 | 20231130 | 113700 | 1072955760 | 12850 | 12790 | 12870 | 12790 | 1077 |
| 439 | 20231130 | 113600 | 1059126380 | 12780 | 12770 | 12780 | 12770 | 204 |
| 440 | 20231130 | 113500 | 1056521290 | 12770 | 12780 | 12780 | 12770 | 162 |
| 441 | 20231130 | 113400 | 1054451940 | 12780 | 12800 | 12800 | 12780 | 774 |
| 442 | 20231130 | 113300 | 1044548770 | 12840 | 12840 | 12840 | 12840 | 0 |
| 443 | 20231130 | 113200 | 1044548770 | 12840 | 12840 | 12840 | 12840 | 38 |
| 444 | 20231130 | 113100 | 1044060850 | 12840 | 12840 | 12840 | 12840 | 26 |
| 445 | 20231130 | 113000 | 1043727010 | 12810 | 12850 | 12850 | 12810 | 653 |
| 446 | 20231130 | 112900 | 1035356600 | 12860 | 12820 | 12860 | 12820 | 166 |
| 447 | 20231130 | 112800 | 1033222760 | 12850 | 12820 | 12850 | 12820 | 15 |
| 448 | 20231130 | 112700 | 1033030040 | 12880 | 12880 | 12880 | 12880 | 0 |
| 449 | 20231130 | 112600 | 1033030040 | 12880 | 12870 | 12880 | 12870 | 1047 |
| 450 | 20231130 | 112500 | 1019547210 | 12820 | 12820 | 12820 | 12820 | 0 |
| 451 | 20231130 | 112400 | 1019547210 | 12820 | 12820 | 12820 | 12820 | 0 |
| 452 | 20231130 | 112300 | 1019547210 | 12820 | 12830 | 12830 | 12820 | 88 |
| 453 | 20231130 | 112200 | 1018418740 | 12830 | 12850 | 12850 | 12830 | 752 |
| 454 | 20231130 | 112100 | 1008761880 | 12860 | 12860 | 12860 | 12860 | 161 |
| 455 | 20231130 | 112000 | 1006691420 | 12870 | 12870 | 12870 | 12870 | 0 |
| 456 | 20231130 | 111900 | 1006691420 | 12870 | 12870 | 12870 | 12870 | 133 |
| 457 | 20231130 | 111800 | 1004979710 | 12870 | 12870 | 12870 | 12870 | 107 |
| 458 | 20231130 | 111700 | 1003602620 | 12880 | 12880 | 12880 | 12880 | 352 |
| 459 | 20231130 | 111600 | 999068860 | 12880 | 12880 | 12880 | 12880 | 65 |
| 460 | 20231130 | 111500 | 998231660 | 12890 | 12900 | 12910 | 12890 | 183 |
| 461 | 20231130 | 111400 | 995871070 | 12910 | 12910 | 12910 | 12890 | 329 |
| 462 | 20231130 | 111300 | 991625640 | 12910 | 12910 | 12910 | 12910 | 46 |
| 463 | 20231130 | 111200 | 991031780 | 12900 | 12890 | 12900 | 12890 | 472 |
| 464 | 20231130 | 111100 | 984944220 | 12900 | 12890 | 12900 | 12890 | 729 |
| 465 | 20231130 | 111000 | 975541060 | 12880 | 12870 | 12880 | 12870 | 685 |
| 466 | 20231130 | 110900 | 966720040 | 12860 | 12860 | 12860 | 12860 | 10 |
| 467 | 20231130 | 110800 | 966591440 | 12860 | 12860 | 12860 | 12860 | 41 |
| 468 | 20231130 | 110700 | 966064180 | 12860 | 12860 | 12860 | 12860 | 42 |
| 469 | 20231130 | 110600 | 965524060 | 12860 | 12860 | 12860 | 12860 | 35 |
| 470 | 20231130 | 110500 | 965073960 | 12840 | 12870 | 12870 | 12840 | 8 |
| 471 | 20231130 | 110400 | 964971030 | 12870 | 12870 | 12870 | 12870 | 215 |
| 472 | 20231130 | 110300 | 962203980 | 12870 | 12840 | 12870 | 12840 | 281 |
| 473 | 20231130 | 110200 | 958594710 | 12840 | 12850 | 12850 | 12840 | 172 |
| 474 | 20231130 | 110100 | 956385510 | 12850 | 12850 | 12850 | 12850 | 2 |
| 475 | 20231130 | 110000 | 956359810 | 12850 | 12870 | 12870 | 12850 | 2220 |
| 476 | 20231130 | 105900 | 927828590 | 12870 | 12870 | 12870 | 12870 | 30 |
| 477 | 20231130 | 105800 | 927442490 | 12880 | 12880 | 12880 | 12870 | 631 |
| 478 | 20231130 | 105700 | 919319470 | 12880 | 12880 | 12880 | 12870 | 56 |
| 479 | 20231130 | 105600 | 918598250 | 12880 | 12880 | 12880 | 12880 | 595 |
| 480 | 20231130 | 105500 | 910934650 | 12880 | 12880 | 12880 | 12880 | 177 |
| 481 | 20231130 | 105400 | 908654890 | 12890 | 12880 | 12890 | 12870 | 704 |
| 482 | 20231130 | 105300 | 899584770 | 12880 | 12880 | 12880 | 12880 | 8 |
| 483 | 20231130 | 105200 | 899481730 | 12870 | 12870 | 12880 | 12870 | 532 |
| 484 | 20231130 | 105100 | 892632180 | 12870 | 12840 | 12870 | 12830 | 831 |
| 485 | 20231130 | 105000 | 881949550 | 12870 | 12870 | 12870 | 12870 | 0 |
| 486 | 20231130 | 104900 | 881949550 | 12870 | 12870 | 12870 | 12870 | 7 |
| 487 | 20231130 | 104800 | 881859460 | 12870 | 12850 | 12870 | 12850 | 895 |
| 488 | 20231130 | 104700 | 870357680 | 12860 | 12850 | 12860 | 12850 | 297 |
| 489 | 20231130 | 104600 | 866540780 | 12840 | 12840 | 12840 | 12840 | 353 |
| 490 | 20231130 | 104500 | 862008260 | 12850 | 12870 | 12870 | 12850 | 333 |
| 491 | 20231130 | 104400 | 857727060 | 12870 | 12860 | 12870 | 12860 | 423 |
| 492 | 20231130 | 104300 | 852285790 | 12860 | 12850 | 12860 | 12850 | 1093 |
| 493 | 20231130 | 104200 | 838238350 | 12850 | 12820 | 12850 | 12820 | 564 |
| 494 | 20231130 | 104100 | 830995950 | 12830 | 12790 | 12830 | 12790 | 7256 |
| 495 | 20231130 | 104000 | 738074320 | 12790 | 12770 | 12790 | 12770 | 352 |
| 496 | 20231130 | 103900 | 733574740 | 12770 | 12770 | 12770 | 12770 | 100 |
| 497 | 20231130 | 103800 | 732297740 | 12800 | 12790 | 12800 | 12790 | 22 |
| 498 | 20231130 | 103700 | 732016340 | 12800 | 12780 | 12800 | 12770 | 1399 |
| 499 | 20231130 | 103600 | 714131490 | 12770 | 12760 | 12770 | 12750 | 1043 |
| 500 | 20231130 | 103500 | 700818230 | 12750 | 12750 | 12750 | 12750 | 52 |
| 501 | 20231130 | 103400 | 700155230 | 12750 | 12750 | 12750 | 12750 | 2 |
| 502 | 20231130 | 103300 | 700129730 | 12740 | 12750 | 12750 | 12740 | 114 |
| 503 | 20231130 | 103200 | 698677270 | 12750 | 12750 | 12750 | 12750 | 0 |
| 504 | 20231130 | 103100 | 698677270 | 12750 | 12750 | 12750 | 12750 | 6 |
| 505 | 20231130 | 103000 | 698600770 | 12750 | 12750 | 12750 | 12750 | 451 |
| 506 | 20231130 | 102900 | 692850520 | 12750 | 12750 | 12750 | 12750 | 155 |
| 507 | 20231130 | 102800 | 690874270 | 12750 | 12750 | 12750 | 12750 | 15 |
| 508 | 20231130 | 102700 | 690683020 | 12750 | 12750 | 12750 | 12750 | 582 |
| 509 | 20231130 | 102600 | 683262520 | 12740 | 12740 | 12740 | 12730 | 122 |
| 510 | 20231130 | 102500 | 681708290 | 12740 | 12740 | 12740 | 12740 | 58 |
| 511 | 20231130 | 102400 | 680969370 | 12740 | 12740 | 12740 | 12740 | 521 |
| 512 | 20231130 | 102300 | 674331830 | 12730 | 12730 | 12730 | 12730 | 0 |
| 513 | 20231130 | 102200 | 674331830 | 12730 | 12730 | 12730 | 12730 | 537 |
| 514 | 20231130 | 102100 | 667495820 | 12730 | 12730 | 12730 | 12730 | 279 |
| 515 | 20231130 | 102000 | 663944150 | 12700 | 12690 | 12700 | 12690 | 275 |
| 516 | 20231130 | 101900 | 660453650 | 12690 | 12690 | 12690 | 12690 | 900 |
| 517 | 20231130 | 101800 | 649032650 | 12700 | 12690 | 12700 | 12690 | 704 |
| 518 | 20231130 | 101700 | 640092010 | 12700 | 12700 | 12700 | 12700 | 228 |
| 519 | 20231130 | 101600 | 637196410 | 12700 | 12710 | 12720 | 12700 | 2518 |
| 520 | 20231130 | 101500 | 605188400 | 12700 | 12700 | 12700 | 12700 | 0 |
| 521 | 20231130 | 101400 | 605188400 | 12700 | 12700 | 12700 | 12700 | 667 |
| 522 | 20231130 | 101300 | 596717500 | 12690 | 12690 | 12690 | 12690 | 150 |
| 523 | 20231130 | 101200 | 594814000 | 12700 | 12690 | 12700 | 12690 | 811 |
| 524 | 20231130 | 101100 | 584518040 | 12670 | 12660 | 12670 | 12660 | 177 |
| 525 | 20231130 | 101000 | 582275460 | 12660 | 12660 | 12660 | 12660 | 28 |
| 526 | 20231130 | 100900 | 581920980 | 12670 | 12670 | 12670 | 12670 | 52 |
| 527 | 20231130 | 100800 | 581262140 | 12670 | 12670 | 12670 | 12670 | 181 |
| 528 | 20231130 | 100700 | 578968870 | 12700 | 12700 | 12700 | 12700 | 28 |
| 529 | 20231130 | 100600 | 578613270 | 12700 | 12700 | 12700 | 12700 | 100 |
| 530 | 20231130 | 100500 | 577343270 | 12710 | 12710 | 12710 | 12710 | 1 |
| 531 | 20231130 | 100400 | 577330560 | 12670 | 12670 | 12670 | 12670 | 2 |
| 532 | 20231130 | 100300 | 577305220 | 12690 | 12690 | 12690 | 12690 | 0 |
| 533 | 20231130 | 100200 | 577305220 | 12690 | 12680 | 12690 | 12680 | 15 |
| 534 | 20231130 | 100100 | 577114970 | 12700 | 12700 | 12700 | 12700 | 330 |
| 535 | 20231130 | 100000 | 572923970 | 12700 | 12700 | 12700 | 12700 | 1 |
| 536 | 20231130 | 095900 | 572911270 | 12700 | 12700 | 12700 | 12700 | 0 |
| 537 | 20231130 | 095800 | 572911270 | 12700 | 12700 | 12700 | 12700 | 500 |
| 538 | 20231130 | 095700 | 566561270 | 12700 | 12700 | 12700 | 12700 | 1 |
| 539 | 20231130 | 095600 | 566548570 | 12660 | 12640 | 12660 | 12640 | 571 |
| 540 | 20231130 | 095500 | 559320690 | 12620 | 12620 | 12620 | 12620 | 0 |
| 541 | 20231130 | 095400 | 559320690 | 12620 | 12620 | 12620 | 12620 | 0 |
| 542 | 20231130 | 095300 | 559320690 | 12620 | 12620 | 12620 | 12620 | 1 |
| 543 | 20231130 | 095200 | 559308070 | 12620 | 12620 | 12620 | 12620 | 0 |
| 544 | 20231130 | 095100 | 559308070 | 12620 | 12600 | 12620 | 12590 | 114 |
| 545 | 20231130 | 095000 | 557871860 | 12610 | 12630 | 12630 | 12610 | 2102 |
| 546 | 20231130 | 094900 | 531351860 | 12640 | 12650 | 12660 | 12640 | 378 |
| 547 | 20231130 | 094800 | 526571640 | 12660 | 12660 | 12670 | 12660 | 452 |
| 548 | 20231130 | 094700 | 520849220 | 12660 | 12650 | 12660 | 12630 | 1120 |
| 549 | 20231130 | 094600 | 506694550 | 12650 | 12660 | 12660 | 12650 | 257 |
| 550 | 20231130 | 094500 | 503441500 | 12720 | 12720 | 12720 | 12720 | 208 |
| 551 | 20231130 | 094400 | 500795740 | 12720 | 12720 | 12720 | 12720 | 295 |
| 552 | 20231130 | 094300 | 497043340 | 12720 | 12720 | 12720 | 12720 | 8 |
| 553 | 20231130 | 094200 | 496941580 | 12630 | 12730 | 12730 | 12630 | 37 |
| 554 | 20231130 | 094100 | 496474120 | 12730 | 12680 | 12730 | 12640 | 1602 |
| 555 | 20231130 | 094000 | 476210730 | 12730 | 12730 | 12730 | 12730 | 55 |
| 556 | 20231130 | 093900 | 475510580 | 12750 | 12750 | 12750 | 12750 | 0 |
| 557 | 20231130 | 093800 | 475510580 | 12750 | 12750 | 12750 | 12750 | 0 |
| 558 | 20231130 | 093700 | 475510580 | 12750 | 12650 | 12750 | 12650 | 718 |
| 559 | 20231130 | 093600 | 466392280 | 12700 | 12660 | 12700 | 12650 | 544 |
| 560 | 20231130 | 093500 | 459507290 | 12700 | 12700 | 12700 | 12700 | 58 |
| 561 | 20231130 | 093400 | 458770690 | 12700 | 12690 | 12700 | 12690 | 2 |
| 562 | 20231130 | 093300 | 458745300 | 12650 | 12650 | 12650 | 12650 | 100 |
| 563 | 20231130 | 093200 | 457480300 | 12630 | 12670 | 12670 | 12630 | 2690 |
| 564 | 20231130 | 093100 | 423460990 | 12660 | 12660 | 12660 | 12660 | 10 |
| 565 | 20231130 | 093000 | 423334390 | 12660 | 12660 | 12660 | 12660 | 2 |
| 566 | 20231130 | 092900 | 423309070 | 12660 | 12670 | 12670 | 12660 | 450 |
| 567 | 20231130 | 092800 | 417609670 | 12670 | 12710 | 12710 | 12670 | 766 |
| 568 | 20231130 | 092700 | 407877850 | 12720 | 12750 | 12750 | 12720 | 1078 |
| 569 | 20231130 | 092600 | 394156160 | 12750 | 12750 | 12750 | 12750 | 172 |
| 570 | 20231130 | 092500 | 391963160 | 12750 | 12760 | 12770 | 12750 | 1299 |
| 571 | 20231130 | 092400 | 375388250 | 12760 | 12720 | 12760 | 12710 | 1091 |
| 572 | 20231130 | 092300 | 361484930 | 12710 | 12710 | 12710 | 12710 | 20 |
| 573 | 20231130 | 092200 | 361230730 | 12740 | 12700 | 12750 | 12700 | 3102 |
| 574 | 20231130 | 092100 | 321794940 | 12700 | 12690 | 12700 | 12660 | 928 |
| 575 | 20231130 | 092000 | 310031060 | 12660 | 12660 | 12670 | 12660 | 272 |
| 576 | 20231130 | 091900 | 306585460 | 12670 | 12670 | 12670 | 12640 | 279 |
| 577 | 20231130 | 091800 | 303055180 | 12670 | 12670 | 12670 | 12650 | 138 |
| 578 | 20231130 | 091700 | 301308720 | 12670 | 12670 | 12670 | 12670 | 166 |
| 579 | 20231130 | 091600 | 299205500 | 12650 | 12650 | 12650 | 12650 | 522 |
| 580 | 20231130 | 091500 | 292602200 | 12660 | 12660 | 12670 | 12660 | 754 |
| 581 | 20231130 | 091400 | 283056260 | 12650 | 12660 | 12660 | 12650 | 31 |
| 582 | 20231130 | 091300 | 282664010 | 12650 | 12670 | 12670 | 12650 | 1435 |
| 583 | 20231130 | 091200 | 264505940 | 12670 | 12730 | 12730 | 12670 | 50 |
| 584 | 20231130 | 091100 | 263870280 | 12730 | 12770 | 12770 | 12720 | 265 |
| 585 | 20231130 | 091000 | 260498190 | 12780 | 12710 | 12780 | 12650 | 814 |
| 586 | 20231130 | 090900 | 250153200 | 12780 | 12790 | 12800 | 12720 | 1363 |
| 587 | 20231130 | 090800 | 232742380 | 12780 | 12730 | 12790 | 12730 | 3317 |
| 588 | 20231130 | 090700 | 190413310 | 12720 | 12610 | 12730 | 12610 | 5150 |
| 589 | 20231130 | 090600 | 124994950 | 12610 | 12610 | 12610 | 12590 | 1975 |
| 590 | 20231130 | 090500 | 100098320 | 12670 | 12650 | 12680 | 12600 | 598 |
| 591 | 20231130 | 090400 | 92529450 | 12650 | 12630 | 12650 | 12620 | 1768 |
| 592 | 20231130 | 090300 | 70198490 | 12630 | 12620 | 12630 | 12570 | 526 |
| 593 | 20231130 | 090200 | 63562420 | 12630 | 12570 | 12630 | 12520 | 1260 |
| 594 | 20231130 | 090100 | 47726260 | 12580 | 12570 | 12580 | 12570 | 84 |
| 595 | 20231130 | 090000 | 46670260 | 12570 | 12420 | 12570 | 12410 | 3756 |