32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 3 | 20231130 | 185100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 4 | 20231130 | 185000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 5 | 20231130 | 184900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 6 | 20231130 | 184800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 7 | 20231130 | 184700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 8 | 20231130 | 184600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 9 | 20231130 | 184500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 10 | 20231130 | 184400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 11 | 20231130 | 184300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 12 | 20231130 | 184200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 13 | 20231130 | 184100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 14 | 20231130 | 184000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 15 | 20231130 | 183900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 16 | 20231130 | 183800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 17 | 20231130 | 183700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 18 | 20231130 | 183600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 19 | 20231130 | 183500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 20 | 20231130 | 183400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 21 | 20231130 | 183300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 22 | 20231130 | 183200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 23 | 20231130 | 183100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 24 | 20231130 | 183000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 25 | 20231130 | 182900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 26 | 20231130 | 182800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 27 | 20231130 | 182700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 28 | 20231130 | 182600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 29 | 20231130 | 182500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 30 | 20231130 | 182400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 31 | 20231130 | 182300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 32 | 20231130 | 182200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 33 | 20231130 | 182100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 34 | 20231130 | 182000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 35 | 20231130 | 181900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 36 | 20231130 | 181800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 37 | 20231130 | 181700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 38 | 20231130 | 181600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 39 | 20231130 | 181500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 40 | 20231130 | 181400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 41 | 20231130 | 181300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 42 | 20231130 | 181200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 43 | 20231130 | 181100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 44 | 20231130 | 181000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 45 | 20231130 | 180900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 46 | 20231130 | 180800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 47 | 20231130 | 180700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 48 | 20231130 | 180600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 49 | 20231130 | 180500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 50 | 20231130 | 180400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 51 | 20231130 | 180300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 52 | 20231130 | 180200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 53 | 20231130 | 180100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 54 | 20231130 | 180000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 55 | 20231130 | 175900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 56 | 20231130 | 175800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 57 | 20231130 | 175700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 58 | 20231130 | 175600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 59 | 20231130 | 175500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 60 | 20231130 | 175400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 61 | 20231130 | 175300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 62 | 20231130 | 175200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 63 | 20231130 | 175100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 64 | 20231130 | 175000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 65 | 20231130 | 174900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 66 | 20231130 | 174800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 67 | 20231130 | 174700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 68 | 20231130 | 174600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 69 | 20231130 | 174500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 70 | 20231130 | 174400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 71 | 20231130 | 174300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 72 | 20231130 | 174200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 73 | 20231130 | 174100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 74 | 20231130 | 174000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 75 | 20231130 | 173900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 76 | 20231130 | 173800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 77 | 20231130 | 173700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 78 | 20231130 | 173600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 79 | 20231130 | 173500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 80 | 20231130 | 173400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 81 | 20231130 | 173300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 82 | 20231130 | 173200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 83 | 20231130 | 173100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 84 | 20231130 | 173000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 85 | 20231130 | 172900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 86 | 20231130 | 172800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 87 | 20231130 | 172700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 88 | 20231130 | 172600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 89 | 20231130 | 172500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 90 | 20231130 | 172400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 91 | 20231130 | 172300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 92 | 20231130 | 172200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 93 | 20231130 | 172100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 94 | 20231130 | 172000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 95 | 20231130 | 171900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 96 | 20231130 | 171800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 97 | 20231130 | 171700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 98 | 20231130 | 171600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 99 | 20231130 | 171500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 100 | 20231130 | 171400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 101 | 20231130 | 171300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 102 | 20231130 | 171200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 103 | 20231130 | 171100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 104 | 20231130 | 171000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 105 | 20231130 | 170900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 106 | 20231130 | 170800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 107 | 20231130 | 170700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 108 | 20231130 | 170600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 109 | 20231130 | 170500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 110 | 20231130 | 170400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 111 | 20231130 | 170300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 112 | 20231130 | 170200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 113 | 20231130 | 170100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 114 | 20231130 | 170000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 115 | 20231130 | 165900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 116 | 20231130 | 165800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 117 | 20231130 | 165700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 118 | 20231130 | 165600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 119 | 20231130 | 165500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 120 | 20231130 | 165400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 121 | 20231130 | 165300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 122 | 20231130 | 165200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 123 | 20231130 | 165100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 124 | 20231130 | 165000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 125 | 20231130 | 164900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 126 | 20231130 | 164800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 127 | 20231130 | 164700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 128 | 20231130 | 164600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 129 | 20231130 | 164500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 130 | 20231130 | 164400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 131 | 20231130 | 164300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 132 | 20231130 | 164200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 133 | 20231130 | 164100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 134 | 20231130 | 164000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 135 | 20231130 | 163900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 136 | 20231130 | 163800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 137 | 20231130 | 163700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 138 | 20231130 | 163600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 139 | 20231130 | 163500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 140 | 20231130 | 163400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 141 | 20231130 | 163300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 142 | 20231130 | 163200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 143 | 20231130 | 163100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 144 | 20231130 | 163000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 145 | 20231130 | 162900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 146 | 20231130 | 162800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 147 | 20231130 | 162700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 148 | 20231130 | 162600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 149 | 20231130 | 162500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 150 | 20231130 | 162400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 151 | 20231130 | 162300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 152 | 20231130 | 162200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 153 | 20231130 | 162100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 154 | 20231130 | 162000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 155 | 20231130 | 161900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 156 | 20231130 | 161800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 157 | 20231130 | 161700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 158 | 20231130 | 161600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 159 | 20231130 | 161500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 160 | 20231130 | 161400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 161 | 20231130 | 161300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 162 | 20231130 | 161200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 163 | 20231130 | 161100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 164 | 20231130 | 161000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 165 | 20231130 | 160900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 166 | 20231130 | 160800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 167 | 20231130 | 160700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 168 | 20231130 | 160600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 169 | 20231130 | 160500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 170 | 20231130 | 160400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 171 | 20231130 | 160300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 172 | 20231130 | 160200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 173 | 20231130 | 160100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 174 | 20231130 | 160000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 175 | 20231130 | 155900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 176 | 20231130 | 155800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 177 | 20231130 | 155700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 178 | 20231130 | 155600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 179 | 20231130 | 155500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 180 | 20231130 | 155400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 181 | 20231130 | 155300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 182 | 20231130 | 155200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 183 | 20231130 | 155100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 184 | 20231130 | 155000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 185 | 20231130 | 154900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 186 | 20231130 | 154800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 187 | 20231130 | 154700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 188 | 20231130 | 154600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 189 | 20231130 | 154500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 190 | 20231130 | 154400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 191 | 20231130 | 154300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 192 | 20231130 | 154200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 193 | 20231130 | 154100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 194 | 20231130 | 154000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 195 | 20231130 | 153900 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 196 | 20231130 | 153800 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 197 | 20231130 | 153700 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 198 | 20231130 | 153600 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 199 | 20231130 | 153500 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 200 | 20231130 | 153400 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 201 | 20231130 | 153300 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 202 | 20231130 | 153200 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 203 | 20231130 | 153100 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 0 |
| 204 | 20231130 | 153000 | 3390909830 | 19250 | 19250 | 19250 | 19250 | 18893 |
| 205 | 20231130 | 152900 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 206 | 20231130 | 152800 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 207 | 20231130 | 152700 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 208 | 20231130 | 152600 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 209 | 20231130 | 152500 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 210 | 20231130 | 152400 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 211 | 20231130 | 152300 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 212 | 20231130 | 152200 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 213 | 20231130 | 152100 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 214 | 20231130 | 152000 | 3027219580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 215 | 20231130 | 151900 | 3027219580 | 19250 | 19270 | 19280 | 19250 | 493 |
| 216 | 20231130 | 151800 | 3017721480 | 19260 | 19250 | 19270 | 19250 | 2566 |
| 217 | 20231130 | 151700 | 2968298420 | 19250 | 19250 | 19260 | 19250 | 242 |
| 218 | 20231130 | 151600 | 2963639720 | 19250 | 19250 | 19260 | 19250 | 185 |
| 219 | 20231130 | 151500 | 2960078150 | 19260 | 19250 | 19260 | 19250 | 297 |
| 220 | 20231130 | 151400 | 2954360450 | 19260 | 19250 | 19260 | 19250 | 860 |
| 221 | 20231130 | 151300 | 2937804280 | 19250 | 19240 | 19260 | 19240 | 216 |
| 222 | 20231130 | 151200 | 2933646790 | 19240 | 19240 | 19260 | 19240 | 293 |
| 223 | 20231130 | 151100 | 2928006900 | 19240 | 19240 | 19250 | 19230 | 597 |
| 224 | 20231130 | 151000 | 2916519750 | 19230 | 19220 | 19240 | 19210 | 1096 |
| 225 | 20231130 | 150900 | 2895453770 | 19220 | 19220 | 19230 | 19210 | 449 |
| 226 | 20231130 | 150800 | 2886826020 | 19210 | 19220 | 19230 | 19210 | 1115 |
| 227 | 20231130 | 150700 | 2865396560 | 19220 | 19230 | 19230 | 19220 | 1019 |
| 228 | 20231130 | 150600 | 2845810680 | 19230 | 19230 | 19240 | 19220 | 1177 |
| 229 | 20231130 | 150500 | 2823175960 | 19230 | 19220 | 19230 | 19220 | 498 |
| 230 | 20231130 | 150400 | 2813601070 | 19220 | 19230 | 19230 | 19210 | 571 |
| 231 | 20231130 | 150300 | 2802626010 | 19230 | 19230 | 19230 | 19210 | 2033 |
| 232 | 20231130 | 150200 | 2763550380 | 19230 | 19230 | 19240 | 19230 | 527 |
| 233 | 20231130 | 150100 | 2753416050 | 19230 | 19220 | 19230 | 19220 | 565 |
| 234 | 20231130 | 150000 | 2742553030 | 19220 | 19230 | 19240 | 19220 | 758 |
| 235 | 20231130 | 145900 | 2727976960 | 19240 | 19230 | 19240 | 19230 | 326 |
| 236 | 20231130 | 145800 | 2721707600 | 19240 | 19250 | 19250 | 19230 | 264 |
| 237 | 20231130 | 145700 | 2716628570 | 19250 | 19250 | 19250 | 19230 | 443 |
| 238 | 20231130 | 145600 | 2708104700 | 19240 | 19240 | 19240 | 19230 | 503 |
| 239 | 20231130 | 145500 | 2698427550 | 19240 | 19230 | 19240 | 19220 | 520 |
| 240 | 20231130 | 145400 | 2688428670 | 19230 | 19210 | 19230 | 19210 | 314 |
| 241 | 20231130 | 145300 | 2682394530 | 19220 | 19210 | 19220 | 19210 | 166 |
| 242 | 20231130 | 145200 | 2679205300 | 19210 | 19200 | 19220 | 19200 | 678 |
| 243 | 20231130 | 145100 | 2666181550 | 19200 | 19200 | 19210 | 19200 | 501 |
| 244 | 20231130 | 145000 | 2656561970 | 19200 | 19210 | 19210 | 19200 | 55 |
| 245 | 20231130 | 144900 | 2655505950 | 19210 | 19220 | 19220 | 19200 | 235 |
| 246 | 20231130 | 144800 | 2650990800 | 19220 | 19210 | 19220 | 19210 | 86 |
| 247 | 20231130 | 144700 | 2649338720 | 19210 | 19220 | 19220 | 19210 | 261 |
| 248 | 20231130 | 144600 | 2644324090 | 19210 | 19230 | 19230 | 19210 | 414 |
| 249 | 20231130 | 144500 | 2636367810 | 19230 | 19220 | 19230 | 19220 | 235 |
| 250 | 20231130 | 144400 | 2631849560 | 19230 | 19220 | 19230 | 19220 | 98 |
| 251 | 20231130 | 144300 | 2629965680 | 19220 | 19210 | 19220 | 19210 | 74 |
| 252 | 20231130 | 144200 | 2628544120 | 19220 | 19210 | 19220 | 19210 | 128 |
| 253 | 20231130 | 144100 | 2626084700 | 19220 | 19220 | 19220 | 19210 | 101 |
| 254 | 20231130 | 144000 | 2624144020 | 19230 | 19220 | 19230 | 19210 | 121 |
| 255 | 20231130 | 143900 | 2621819030 | 19210 | 19200 | 19210 | 19190 | 149 |
| 256 | 20231130 | 143800 | 2618958210 | 19210 | 19190 | 19210 | 19190 | 128 |
| 257 | 20231130 | 143700 | 2616500320 | 19200 | 19210 | 19210 | 19190 | 66 |
| 258 | 20231130 | 143600 | 2615233400 | 19210 | 19190 | 19210 | 19190 | 200 |
| 259 | 20231130 | 143500 | 2611394120 | 19190 | 19210 | 19210 | 19190 | 268 |
| 260 | 20231130 | 143400 | 2606248780 | 19190 | 19190 | 19190 | 19180 | 271 |
| 261 | 20231130 | 143300 | 2601049860 | 19180 | 19210 | 19210 | 19180 | 153 |
| 262 | 20231130 | 143200 | 2598114040 | 19220 | 19220 | 19220 | 19190 | 70 |
| 263 | 20231130 | 143100 | 2596770380 | 19190 | 19210 | 19220 | 19190 | 245 |
| 264 | 20231130 | 143000 | 2592064610 | 19230 | 19200 | 19240 | 19200 | 480 |
| 265 | 20231130 | 142900 | 2582839320 | 19210 | 19210 | 19210 | 19210 | 51 |
| 266 | 20231130 | 142800 | 2581859610 | 19210 | 19220 | 19220 | 19200 | 314 |
| 267 | 20231130 | 142700 | 2575826640 | 19220 | 19200 | 19220 | 19200 | 131 |
| 268 | 20231130 | 142600 | 2573310610 | 19210 | 19210 | 19210 | 19200 | 173 |
| 269 | 20231130 | 142500 | 2569988780 | 19210 | 19210 | 19210 | 19200 | 141 |
| 270 | 20231130 | 142400 | 2567281120 | 19210 | 19200 | 19210 | 19200 | 256 |
| 271 | 20231130 | 142300 | 2562365710 | 19200 | 19200 | 19200 | 19200 | 301 |
| 272 | 20231130 | 142200 | 2556586510 | 19200 | 19190 | 19200 | 19180 | 428 |
| 273 | 20231130 | 142100 | 2548374680 | 19190 | 19190 | 19190 | 19180 | 673 |
| 274 | 20231130 | 142000 | 2535463380 | 19200 | 19200 | 19200 | 19190 | 142 |
| 275 | 20231130 | 141900 | 2532738230 | 19200 | 19220 | 19220 | 19200 | 326 |
| 276 | 20231130 | 141800 | 2526477880 | 19220 | 19220 | 19220 | 19220 | 34 |
| 277 | 20231130 | 141700 | 2525824400 | 19220 | 19210 | 19220 | 19210 | 235 |
| 278 | 20231130 | 141600 | 2521309290 | 19210 | 19220 | 19230 | 19210 | 287 |
| 279 | 20231130 | 141500 | 2515793570 | 19220 | 19230 | 19230 | 19220 | 146 |
| 280 | 20231130 | 141400 | 2512987390 | 19240 | 19200 | 19250 | 19200 | 2987 |
| 281 | 20231130 | 141300 | 2455629390 | 19200 | 19190 | 19200 | 19180 | 415 |
| 282 | 20231130 | 141200 | 2447668120 | 19190 | 19180 | 19190 | 19180 | 192 |
| 283 | 20231130 | 141100 | 2443984960 | 19180 | 19180 | 19190 | 19170 | 332 |
| 284 | 20231130 | 141000 | 2437617320 | 19180 | 19200 | 19200 | 19180 | 142 |
| 285 | 20231130 | 140900 | 2434893170 | 19200 | 19190 | 19200 | 19160 | 1364 |
| 286 | 20231130 | 140800 | 2408746650 | 19190 | 19190 | 19190 | 19160 | 1353 |
| 287 | 20231130 | 140700 | 2382820260 | 19160 | 19200 | 19200 | 19160 | 510 |
| 288 | 20231130 | 140600 | 2373043440 | 19190 | 19190 | 19200 | 19190 | 449 |
| 289 | 20231130 | 140500 | 2364423940 | 19200 | 19180 | 19200 | 19170 | 1104 |
| 290 | 20231130 | 140400 | 2343252330 | 19190 | 19190 | 19200 | 19190 | 713 |
| 291 | 20231130 | 140300 | 2329569710 | 19190 | 19190 | 19200 | 19190 | 654 |
| 292 | 20231130 | 140200 | 2317019400 | 19200 | 19240 | 19240 | 19200 | 6618 |
| 293 | 20231130 | 140100 | 2189909820 | 19240 | 19240 | 19250 | 19230 | 302 |
| 294 | 20231130 | 140000 | 2184099820 | 19240 | 19250 | 19250 | 19240 | 21 |
| 295 | 20231130 | 135900 | 2183695580 | 19250 | 19250 | 19250 | 19250 | 49 |
| 296 | 20231130 | 135800 | 2182752330 | 19250 | 19230 | 19250 | 19230 | 177 |
| 297 | 20231130 | 135700 | 2179346250 | 19230 | 19240 | 19240 | 19230 | 186 |
| 298 | 20231130 | 135600 | 2175768710 | 19250 | 19250 | 19260 | 19250 | 183 |
| 299 | 20231130 | 135500 | 2172245460 | 19250 | 19240 | 19250 | 19240 | 134 |
| 300 | 20231130 | 135400 | 2169666870 | 19240 | 19240 | 19240 | 19230 | 224 |
| 301 | 20231130 | 135300 | 2165357940 | 19250 | 19240 | 19250 | 19240 | 84 |
| 302 | 20231130 | 135200 | 2163741180 | 19240 | 19240 | 19250 | 19240 | 285 |
| 303 | 20231130 | 135100 | 2158257730 | 19240 | 19250 | 19250 | 19240 | 50 |
| 304 | 20231130 | 135000 | 2157295460 | 19250 | 19260 | 19260 | 19240 | 1319 |
| 305 | 20231130 | 134900 | 2131915670 | 19250 | 19260 | 19260 | 19250 | 79 |
| 306 | 20231130 | 134800 | 2130394870 | 19260 | 19250 | 19260 | 19250 | 82 |
| 307 | 20231130 | 134700 | 2128816230 | 19260 | 19260 | 19260 | 19260 | 15 |
| 308 | 20231130 | 134600 | 2128527330 | 19260 | 19260 | 19270 | 19260 | 73 |
| 309 | 20231130 | 134500 | 2127121300 | 19260 | 19260 | 19270 | 19260 | 123 |
| 310 | 20231130 | 134400 | 2124751780 | 19270 | 19260 | 19270 | 19260 | 294 |
| 311 | 20231130 | 134300 | 2119089230 | 19250 | 19250 | 19250 | 19250 | 82 |
| 312 | 20231130 | 134200 | 2117510730 | 19260 | 19250 | 19260 | 19250 | 152 |
| 313 | 20231130 | 134100 | 2114584180 | 19250 | 19250 | 19250 | 19240 | 81 |
| 314 | 20231130 | 134000 | 2113025350 | 19250 | 19250 | 19250 | 19250 | 188 |
| 315 | 20231130 | 133900 | 2109406350 | 19250 | 19250 | 19250 | 19250 | 80 |
| 316 | 20231130 | 133800 | 2107866350 | 19250 | 19250 | 19250 | 19250 | 29 |
| 317 | 20231130 | 133700 | 2107308100 | 19250 | 19250 | 19250 | 19250 | 116 |
| 318 | 20231130 | 133600 | 2105075100 | 19250 | 19240 | 19250 | 19240 | 66 |
| 319 | 20231130 | 133500 | 2103804800 | 19240 | 19240 | 19240 | 19240 | 323 |
| 320 | 20231130 | 133400 | 2097590280 | 19240 | 19250 | 19250 | 19240 | 289 |
| 321 | 20231130 | 133300 | 2092027840 | 19250 | 19240 | 19250 | 19240 | 936 |
| 322 | 20231130 | 133200 | 2074015660 | 19240 | 19240 | 19250 | 19240 | 254 |
| 323 | 20231130 | 133100 | 2069128600 | 19240 | 19250 | 19250 | 19240 | 77 |
| 324 | 20231130 | 133000 | 2067647040 | 19250 | 19260 | 19260 | 19240 | 149 |
| 325 | 20231130 | 132900 | 2064778940 | 19250 | 19240 | 19250 | 19240 | 75 |
| 326 | 20231130 | 132800 | 2063335430 | 19250 | 19240 | 19250 | 19240 | 122 |
| 327 | 20231130 | 132700 | 2060987730 | 19250 | 19250 | 19250 | 19250 | 96 |
| 328 | 20231130 | 132600 | 2059139730 | 19260 | 19260 | 19260 | 19260 | 0 |
| 329 | 20231130 | 132500 | 2059139730 | 19260 | 19260 | 19260 | 19250 | 196 |
| 330 | 20231130 | 132400 | 2055365630 | 19250 | 19260 | 19260 | 19250 | 152 |
| 331 | 20231130 | 132300 | 2052438310 | 19260 | 19260 | 19260 | 19250 | 76 |
| 332 | 20231130 | 132200 | 2050974790 | 19260 | 19260 | 19260 | 19260 | 71 |
| 333 | 20231130 | 132100 | 2049607330 | 19260 | 19260 | 19260 | 19260 | 104 |
| 334 | 20231130 | 132000 | 2047604290 | 19260 | 19260 | 19260 | 19260 | 85 |
| 335 | 20231130 | 131900 | 2045967190 | 19260 | 19270 | 19270 | 19250 | 103 |
| 336 | 20231130 | 131800 | 2043984400 | 19270 | 19270 | 19270 | 19270 | 6 |
| 337 | 20231130 | 131700 | 2043868780 | 19280 | 19250 | 19280 | 19250 | 120 |
| 338 | 20231130 | 131600 | 2041556780 | 19250 | 19250 | 19250 | 19250 | 124 |
| 339 | 20231130 | 131500 | 2039169780 | 19250 | 19250 | 19250 | 19250 | 643 |
| 340 | 20231130 | 131400 | 2026792030 | 19250 | 19250 | 19250 | 19250 | 63 |
| 341 | 20231130 | 131300 | 2025579280 | 19250 | 19250 | 19250 | 19250 | 0 |
| 342 | 20231130 | 131200 | 2025579280 | 19250 | 19270 | 19270 | 19250 | 2820 |
| 343 | 20231130 | 131100 | 1971287170 | 19270 | 19270 | 19270 | 19270 | 124 |
| 344 | 20231130 | 131000 | 1968897690 | 19270 | 19280 | 19280 | 19270 | 7 |
| 345 | 20231130 | 130900 | 1968762750 | 19270 | 19270 | 19270 | 19270 | 80 |
| 346 | 20231130 | 130800 | 1967221150 | 19280 | 19280 | 19280 | 19280 | 267 |
| 347 | 20231130 | 130700 | 1962073390 | 19280 | 19260 | 19280 | 19260 | 1219 |
| 348 | 20231130 | 130600 | 1938590780 | 19270 | 19270 | 19270 | 19260 | 153 |
| 349 | 20231130 | 130500 | 1935642570 | 19260 | 19280 | 19280 | 19260 | 302 |
| 350 | 20231130 | 130400 | 1929823650 | 19280 | 19280 | 19280 | 19280 | 0 |
| 351 | 20231130 | 130300 | 1929823650 | 19280 | 19270 | 19280 | 19270 | 3 |
| 352 | 20231130 | 130200 | 1929765830 | 19280 | 19290 | 19290 | 19280 | 173 |
| 353 | 20231130 | 130100 | 1926430370 | 19290 | 19290 | 19290 | 19290 | 1 |
| 354 | 20231130 | 130000 | 1926411080 | 19290 | 19270 | 19290 | 19270 | 76 |
| 355 | 20231130 | 125900 | 1924946000 | 19270 | 19270 | 19270 | 19270 | 39 |
| 356 | 20231130 | 125800 | 1924194470 | 19270 | 19260 | 19270 | 19260 | 147 |
| 357 | 20231130 | 125700 | 1921363210 | 19270 | 19270 | 19270 | 19270 | 31 |
| 358 | 20231130 | 125600 | 1920765840 | 19270 | 19280 | 19290 | 19270 | 843 |
| 359 | 20231130 | 125500 | 1904518020 | 19290 | 19290 | 19290 | 19280 | 8 |
| 360 | 20231130 | 125400 | 1904363730 | 19280 | 19290 | 19290 | 19280 | 25 |
| 361 | 20231130 | 125300 | 1903881720 | 19290 | 19290 | 19290 | 19290 | 33 |
| 362 | 20231130 | 125200 | 1903245150 | 19290 | 19280 | 19290 | 19280 | 55 |
| 363 | 20231130 | 125100 | 1902184720 | 19280 | 19280 | 19280 | 19280 | 52 |
| 364 | 20231130 | 125000 | 1901182160 | 19290 | 19280 | 19300 | 19280 | 212 |
| 365 | 20231130 | 124900 | 1897094650 | 19280 | 19280 | 19290 | 19280 | 140 |
| 366 | 20231130 | 124800 | 1894395430 | 19280 | 19290 | 19290 | 19280 | 431 |
| 367 | 20231130 | 124700 | 1886083760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 368 | 20231130 | 124600 | 1886083760 | 19300 | 19300 | 19300 | 19290 | 117 |
| 369 | 20231130 | 124500 | 1883825730 | 19300 | 19290 | 19300 | 19290 | 158 |
| 370 | 20231130 | 124400 | 1880777890 | 19290 | 19290 | 19290 | 19290 | 20 |
| 371 | 20231130 | 124300 | 1880392090 | 19290 | 19290 | 19290 | 19290 | 0 |
| 372 | 20231130 | 124200 | 1880392090 | 19290 | 19290 | 19290 | 19280 | 6 |
| 373 | 20231130 | 124100 | 1880276360 | 19280 | 19290 | 19290 | 19280 | 71 |
| 374 | 20231130 | 124000 | 1878907450 | 19290 | 19300 | 19300 | 19290 | 10 |
| 375 | 20231130 | 123900 | 1878714520 | 19280 | 19280 | 19280 | 19280 | 0 |
| 376 | 20231130 | 123800 | 1878714520 | 19280 | 19290 | 19300 | 19280 | 810 |
| 377 | 20231130 | 123700 | 1863094520 | 19290 | 19290 | 19300 | 19280 | 164 |
| 378 | 20231130 | 123600 | 1859930540 | 19280 | 19300 | 19300 | 19280 | 103 |
| 379 | 20231130 | 123500 | 1857943870 | 19300 | 19300 | 19300 | 19290 | 89 |
| 380 | 20231130 | 123400 | 1856226940 | 19300 | 19290 | 19300 | 19280 | 133 |
| 381 | 20231130 | 123300 | 1853662430 | 19270 | 19280 | 19280 | 19270 | 10 |
| 382 | 20231130 | 123200 | 1853469670 | 19280 | 19290 | 19290 | 19280 | 270 |
| 383 | 20231130 | 123100 | 1848263980 | 19290 | 19300 | 19300 | 19290 | 75 |
| 384 | 20231130 | 123000 | 1846817100 | 19300 | 19300 | 19300 | 19300 | 35 |
| 385 | 20231130 | 122900 | 1846141600 | 19300 | 19290 | 19300 | 19280 | 74 |
| 386 | 20231130 | 122800 | 1844714480 | 19290 | 19290 | 19290 | 19290 | 135 |
| 387 | 20231130 | 122700 | 1842110330 | 19290 | 19290 | 19300 | 19290 | 344 |
| 388 | 20231130 | 122600 | 1835474550 | 19300 | 19300 | 19300 | 19300 | 7 |
| 389 | 20231130 | 122500 | 1835339450 | 19290 | 19300 | 19300 | 19290 | 6 |
| 390 | 20231130 | 122400 | 1835223690 | 19300 | 19290 | 19300 | 19290 | 246 |
| 391 | 20231130 | 122300 | 1830477200 | 19290 | 19270 | 19290 | 19270 | 1044 |
| 392 | 20231130 | 122200 | 1810356340 | 19280 | 19280 | 19280 | 19280 | 68 |
| 393 | 20231130 | 122100 | 1809045300 | 19280 | 19270 | 19280 | 19270 | 26 |
| 394 | 20231130 | 122000 | 1808544270 | 19280 | 19290 | 19290 | 19280 | 105 |
| 395 | 20231130 | 121900 | 1806519820 | 19280 | 19280 | 19280 | 19280 | 27 |
| 396 | 20231130 | 121800 | 1805999260 | 19290 | 19290 | 19290 | 19290 | 1 |
| 397 | 20231130 | 121700 | 1805979970 | 19290 | 19290 | 19290 | 19290 | 40 |
| 398 | 20231130 | 121600 | 1805208370 | 19290 | 19290 | 19290 | 19290 | 9 |
| 399 | 20231130 | 121500 | 1805034760 | 19280 | 19280 | 19280 | 19280 | 3 |
| 400 | 20231130 | 121400 | 1804976920 | 19280 | 19290 | 19290 | 19280 | 11 |
| 401 | 20231130 | 121300 | 1804764790 | 19290 | 19290 | 19290 | 19280 | 296 |
| 402 | 20231130 | 121200 | 1799055080 | 19290 | 19280 | 19290 | 19280 | 8 |
| 403 | 20231130 | 121100 | 1798900830 | 19280 | 19270 | 19280 | 19260 | 596 |
| 404 | 20231130 | 121000 | 1787416650 | 19270 | 19290 | 19290 | 19270 | 70 |
| 405 | 20231130 | 120900 | 1786067630 | 19280 | 19270 | 19280 | 19270 | 242 |
| 406 | 20231130 | 120800 | 1781404240 | 19270 | 19280 | 19280 | 19270 | 47 |
| 407 | 20231130 | 120700 | 1780498090 | 19290 | 19280 | 19290 | 19280 | 4 |
| 408 | 20231130 | 120600 | 1780420960 | 19270 | 19280 | 19280 | 19270 | 644 |
| 409 | 20231130 | 120500 | 1768008330 | 19290 | 19290 | 19290 | 19290 | 3 |
| 410 | 20231130 | 120400 | 1767950460 | 19310 | 19290 | 19310 | 19290 | 76 |
| 411 | 20231130 | 120300 | 1766483380 | 19290 | 19290 | 19290 | 19290 | 17 |
| 412 | 20231130 | 120200 | 1766155450 | 19290 | 19300 | 19300 | 19290 | 77 |
| 413 | 20231130 | 120100 | 1764669390 | 19310 | 19310 | 19310 | 19300 | 309 |
| 414 | 20231130 | 120000 | 1758705230 | 19320 | 19310 | 19320 | 19310 | 15 |
| 415 | 20231130 | 115900 | 1758415460 | 19310 | 19310 | 19310 | 19310 | 62 |
| 416 | 20231130 | 115800 | 1757218240 | 19310 | 19310 | 19310 | 19310 | 11 |
| 417 | 20231130 | 115700 | 1757005830 | 19320 | 19310 | 19320 | 19310 | 10 |
| 418 | 20231130 | 115600 | 1756812660 | 19310 | 19310 | 19310 | 19310 | 4 |
| 419 | 20231130 | 115500 | 1756735420 | 19310 | 19310 | 19310 | 19310 | 108 |
| 420 | 20231130 | 115400 | 1754649940 | 19320 | 19310 | 19320 | 19310 | 11 |
| 421 | 20231130 | 115300 | 1754437480 | 19310 | 19320 | 19320 | 19310 | 240 |
| 422 | 20231130 | 115200 | 1749800740 | 19320 | 19320 | 19320 | 19310 | 186 |
| 423 | 20231130 | 115100 | 1746208260 | 19320 | 19310 | 19320 | 19310 | 7 |
| 424 | 20231130 | 115000 | 1746073080 | 19320 | 19320 | 19320 | 19310 | 70 |
| 425 | 20231130 | 114900 | 1744720710 | 19310 | 19310 | 19320 | 19310 | 339 |
| 426 | 20231130 | 114800 | 1738173590 | 19310 | 19310 | 19310 | 19310 | 26 |
| 427 | 20231130 | 114700 | 1737671530 | 19310 | 19310 | 19310 | 19310 | 163 |
| 428 | 20231130 | 114600 | 1734524000 | 19310 | 19310 | 19310 | 19310 | 18 |
| 429 | 20231130 | 114500 | 1734176420 | 19310 | 19310 | 19310 | 19310 | 16 |
| 430 | 20231130 | 114400 | 1733867460 | 19310 | 19280 | 19310 | 19280 | 58 |
| 431 | 20231130 | 114300 | 1732747750 | 19280 | 19280 | 19280 | 19280 | 15 |
| 432 | 20231130 | 114200 | 1732458550 | 19310 | 19300 | 19310 | 19270 | 204 |
| 433 | 20231130 | 114100 | 1728527160 | 19310 | 19310 | 19310 | 19280 | 626 |
| 434 | 20231130 | 114000 | 1716448200 | 19310 | 19310 | 19310 | 19310 | 27 |
| 435 | 20231130 | 113900 | 1715926830 | 19310 | 19300 | 19310 | 19300 | 90 |
| 436 | 20231130 | 113800 | 1714188970 | 19300 | 19300 | 19300 | 19300 | 4 |
| 437 | 20231130 | 113700 | 1714111770 | 19300 | 19290 | 19300 | 19290 | 78 |
| 438 | 20231130 | 113600 | 1712606960 | 19290 | 19300 | 19300 | 19290 | 54 |
| 439 | 20231130 | 113500 | 1711564820 | 19300 | 19290 | 19300 | 19290 | 25 |
| 440 | 20231130 | 113400 | 1711082560 | 19290 | 19290 | 19290 | 19290 | 12 |
| 441 | 20231130 | 113300 | 1710851080 | 19300 | 19300 | 19310 | 19300 | 68 |
| 442 | 20231130 | 113200 | 1709538350 | 19300 | 19310 | 19310 | 19300 | 163 |
| 443 | 20231130 | 113100 | 1706392350 | 19310 | 19300 | 19310 | 19300 | 104 |
| 444 | 20231130 | 113000 | 1704384890 | 19310 | 19280 | 19310 | 19280 | 250 |
| 445 | 20231130 | 112900 | 1699559470 | 19280 | 19280 | 19290 | 19280 | 211 |
| 446 | 20231130 | 112800 | 1695490470 | 19280 | 19270 | 19280 | 19270 | 14 |
| 447 | 20231130 | 112700 | 1695220600 | 19270 | 19290 | 19290 | 19270 | 123 |
| 448 | 20231130 | 112600 | 1692849530 | 19290 | 19280 | 19290 | 19270 | 239 |
| 449 | 20231130 | 112500 | 1688242600 | 19270 | 19300 | 19300 | 19270 | 337 |
| 450 | 20231130 | 112400 | 1681744600 | 19290 | 19310 | 19320 | 19290 | 558 |
| 451 | 20231130 | 112300 | 1670975270 | 19310 | 19320 | 19320 | 19310 | 170 |
| 452 | 20231130 | 112200 | 1667692340 | 19320 | 19320 | 19330 | 19320 | 167 |
| 453 | 20231130 | 112100 | 1664465870 | 19320 | 19330 | 19330 | 19320 | 508 |
| 454 | 20231130 | 112000 | 1654650810 | 19330 | 19330 | 19330 | 19330 | 243 |
| 455 | 20231130 | 111900 | 1649953620 | 19320 | 19320 | 19320 | 19320 | 107 |
| 456 | 20231130 | 111800 | 1647886380 | 19320 | 19320 | 19320 | 19320 | 127 |
| 457 | 20231130 | 111700 | 1645432740 | 19330 | 19330 | 19330 | 19330 | 155 |
| 458 | 20231130 | 111600 | 1642436590 | 19330 | 19310 | 19330 | 19310 | 143 |
| 459 | 20231130 | 111500 | 1639673780 | 19320 | 19320 | 19330 | 19320 | 144 |
| 460 | 20231130 | 111400 | 1636891680 | 19320 | 19330 | 19330 | 19320 | 188 |
| 461 | 20231130 | 111300 | 1633259320 | 19320 | 19330 | 19330 | 19320 | 254 |
| 462 | 20231130 | 111200 | 1628352000 | 19330 | 19330 | 19330 | 19330 | 2 |
| 463 | 20231130 | 111100 | 1628313340 | 19330 | 19330 | 19330 | 19330 | 37 |
| 464 | 20231130 | 111000 | 1627598130 | 19330 | 19340 | 19340 | 19330 | 489 |
| 465 | 20231130 | 110900 | 1618142370 | 19340 | 19320 | 19340 | 19320 | 190 |
| 466 | 20231130 | 110800 | 1614469270 | 19320 | 19320 | 19320 | 19320 | 106 |
| 467 | 20231130 | 110700 | 1612421350 | 19330 | 19330 | 19330 | 19320 | 154 |
| 468 | 20231130 | 110600 | 1609444730 | 19340 | 19340 | 19340 | 19340 | 25 |
| 469 | 20231130 | 110500 | 1608961230 | 19340 | 19340 | 19340 | 19330 | 273 |
| 470 | 20231130 | 110400 | 1603681510 | 19340 | 19340 | 19340 | 19340 | 17 |
| 471 | 20231130 | 110300 | 1603352730 | 19310 | 19340 | 19340 | 19310 | 241 |
| 472 | 20231130 | 110200 | 1598696200 | 19330 | 19340 | 19340 | 19330 | 527 |
| 473 | 20231130 | 110100 | 1588506320 | 19330 | 19290 | 19330 | 19290 | 1289 |
| 474 | 20231130 | 110000 | 1563630410 | 19290 | 19280 | 19290 | 19280 | 10 |
| 475 | 20231130 | 105900 | 1563437600 | 19290 | 19280 | 19290 | 19280 | 104 |
| 476 | 20231130 | 105800 | 1561432470 | 19280 | 19270 | 19280 | 19270 | 42 |
| 477 | 20231130 | 105700 | 1560622810 | 19280 | 19300 | 19300 | 19280 | 155 |
| 478 | 20231130 | 105600 | 1557634220 | 19290 | 19290 | 19300 | 19290 | 466 |
| 479 | 20231130 | 105500 | 1548640660 | 19290 | 19280 | 19290 | 19280 | 43 |
| 480 | 20231130 | 105400 | 1547811590 | 19290 | 19290 | 19290 | 19290 | 53 |
| 481 | 20231130 | 105300 | 1546789220 | 19280 | 19280 | 19280 | 19280 | 3 |
| 482 | 20231130 | 105200 | 1546731380 | 19290 | 19280 | 19290 | 19280 | 120 |
| 483 | 20231130 | 105100 | 1544416590 | 19280 | 19280 | 19280 | 19280 | 150 |
| 484 | 20231130 | 105000 | 1541524590 | 19280 | 19270 | 19280 | 19270 | 22 |
| 485 | 20231130 | 104900 | 1541100530 | 19270 | 19270 | 19280 | 19270 | 279 |
| 486 | 20231130 | 104800 | 1535723970 | 19280 | 19270 | 19280 | 19270 | 47 |
| 487 | 20231130 | 104700 | 1534818270 | 19270 | 19270 | 19280 | 19270 | 55 |
| 488 | 20231130 | 104600 | 1533758070 | 19270 | 19260 | 19280 | 19260 | 150 |
| 489 | 20231130 | 104500 | 1530868220 | 19260 | 19260 | 19260 | 19260 | 23 |
| 490 | 20231130 | 104400 | 1530425240 | 19260 | 19260 | 19260 | 19260 | 5 |
| 491 | 20231130 | 104300 | 1530328940 | 19260 | 19260 | 19260 | 19260 | 0 |
| 492 | 20231130 | 104200 | 1530328940 | 19260 | 19270 | 19270 | 19260 | 30 |
| 493 | 20231130 | 104100 | 1529751090 | 19260 | 19270 | 19270 | 19260 | 63 |
| 494 | 20231130 | 104000 | 1528537090 | 19270 | 19270 | 19270 | 19260 | 85 |
| 495 | 20231130 | 103900 | 1526899440 | 19270 | 19270 | 19280 | 19270 | 196 |
| 496 | 20231130 | 103800 | 1523122340 | 19270 | 19270 | 19270 | 19210 | 1146 |
| 497 | 20231130 | 103700 | 1501088220 | 19260 | 19260 | 19260 | 19260 | 212 |
| 498 | 20231130 | 103600 | 1497005100 | 19260 | 19260 | 19260 | 19260 | 35 |
| 499 | 20231130 | 103500 | 1496331000 | 19260 | 19250 | 19260 | 19230 | 547 |
| 500 | 20231130 | 103400 | 1485811230 | 19250 | 19250 | 19250 | 19250 | 57 |
| 501 | 20231130 | 103300 | 1484713980 | 19260 | 19250 | 19260 | 19250 | 30 |
| 502 | 20231130 | 103200 | 1484136310 | 19250 | 19260 | 19260 | 19250 | 200 |
| 503 | 20231130 | 103100 | 1480285310 | 19260 | 19260 | 19260 | 19260 | 8 |
| 504 | 20231130 | 103000 | 1480131230 | 19260 | 19250 | 19260 | 19250 | 9 |
| 505 | 20231130 | 102900 | 1479957970 | 19250 | 19250 | 19250 | 19250 | 50 |
| 506 | 20231130 | 102800 | 1478995470 | 19260 | 19230 | 19260 | 19230 | 165 |
| 507 | 20231130 | 102700 | 1475820890 | 19230 | 19230 | 19230 | 19230 | 14 |
| 508 | 20231130 | 102600 | 1475551670 | 19210 | 19230 | 19230 | 19210 | 129 |
| 509 | 20231130 | 102500 | 1473072230 | 19210 | 19230 | 19230 | 19210 | 201 |
| 510 | 20231130 | 102400 | 1469209060 | 19230 | 19230 | 19230 | 19210 | 709 |
| 511 | 20231130 | 102300 | 1455582400 | 19230 | 19230 | 19230 | 19230 | 85 |
| 512 | 20231130 | 102200 | 1453947850 | 19230 | 19240 | 19240 | 19230 | 235 |
| 513 | 20231130 | 102100 | 1449427840 | 19240 | 19240 | 19250 | 19240 | 46 |
| 514 | 20231130 | 102000 | 1448542770 | 19250 | 19240 | 19250 | 19230 | 115 |
| 515 | 20231130 | 101900 | 1446330130 | 19240 | 19260 | 19260 | 19240 | 23 |
| 516 | 20231130 | 101800 | 1445887570 | 19230 | 19260 | 19260 | 19230 | 311 |
| 517 | 20231130 | 101700 | 1439905200 | 19260 | 19260 | 19260 | 19260 | 22 |
| 518 | 20231130 | 101600 | 1439481480 | 19270 | 19270 | 19270 | 19270 | 3 |
| 519 | 20231130 | 101500 | 1439423670 | 19270 | 19270 | 19270 | 19230 | 782 |
| 520 | 20231130 | 101400 | 1424370060 | 19260 | 19260 | 19260 | 19260 | 61 |
| 521 | 20231130 | 101300 | 1423195200 | 19260 | 19260 | 19260 | 19260 | 59 |
| 522 | 20231130 | 101200 | 1422058860 | 19260 | 19270 | 19270 | 19260 | 114 |
| 523 | 20231130 | 101100 | 1419862990 | 19270 | 19270 | 19280 | 19270 | 558 |
| 524 | 20231130 | 101000 | 1409110320 | 19270 | 19270 | 19270 | 19270 | 1 |
| 525 | 20231130 | 100900 | 1409091050 | 19280 | 19270 | 19280 | 19270 | 94 |
| 526 | 20231130 | 100800 | 1407279340 | 19280 | 19280 | 19280 | 19270 | 118 |
| 527 | 20231130 | 100700 | 1405004480 | 19280 | 19250 | 19280 | 19240 | 1103 |
| 528 | 20231130 | 100600 | 1383767030 | 19270 | 19260 | 19270 | 19250 | 640 |
| 529 | 20231130 | 100500 | 1371437950 | 19270 | 19270 | 19270 | 19270 | 7 |
| 530 | 20231130 | 100400 | 1371303060 | 19280 | 19290 | 19290 | 19280 | 243 |
| 531 | 20231130 | 100300 | 1366617580 | 19290 | 19270 | 19290 | 19270 | 338 |
| 532 | 20231130 | 100200 | 1360101810 | 19270 | 19260 | 19270 | 19260 | 343 |
| 533 | 20231130 | 100100 | 1353495310 | 19260 | 19260 | 19270 | 19260 | 162 |
| 534 | 20231130 | 100000 | 1350375160 | 19270 | 19270 | 19270 | 19270 | 60 |
| 535 | 20231130 | 095900 | 1349218960 | 19270 | 19270 | 19270 | 19270 | 113 |
| 536 | 20231130 | 095800 | 1347041450 | 19270 | 19280 | 19280 | 19270 | 363 |
| 537 | 20231130 | 095700 | 1340042890 | 19280 | 19280 | 19290 | 19280 | 61 |
| 538 | 20231130 | 095600 | 1338866680 | 19280 | 19250 | 19280 | 19250 | 9 |
| 539 | 20231130 | 095500 | 1338693370 | 19280 | 19250 | 19280 | 19220 | 1066 |
| 540 | 20231130 | 095400 | 1318185870 | 19250 | 19240 | 19250 | 19240 | 132 |
| 541 | 20231130 | 095300 | 1315645980 | 19210 | 19230 | 19230 | 19210 | 403 |
| 542 | 20231130 | 095200 | 1307900930 | 19240 | 19220 | 19240 | 19220 | 638 |
| 543 | 20231130 | 095100 | 1295634250 | 19220 | 19220 | 19230 | 19210 | 153 |
| 544 | 20231130 | 095000 | 1292693290 | 19230 | 19150 | 19230 | 19150 | 1298 |
| 545 | 20231130 | 094900 | 1267803380 | 19140 | 19150 | 19150 | 19140 | 652 |
| 546 | 20231130 | 094800 | 1255319020 | 19150 | 19160 | 19160 | 19150 | 147 |
| 547 | 20231130 | 094700 | 1252503420 | 19160 | 19180 | 19180 | 19160 | 704 |
| 548 | 20231130 | 094600 | 1239008470 | 19180 | 19160 | 19180 | 19160 | 185 |
| 549 | 20231130 | 094500 | 1235461730 | 19160 | 19150 | 19180 | 19150 | 152 |
| 550 | 20231130 | 094400 | 1232548400 | 19140 | 19160 | 19170 | 19140 | 462 |
| 551 | 20231130 | 094300 | 1223698460 | 19160 | 19180 | 19180 | 19160 | 112 |
| 552 | 20231130 | 094200 | 1221550930 | 19180 | 19160 | 19190 | 19160 | 152 |
| 553 | 20231130 | 094100 | 1218637350 | 19180 | 19160 | 19180 | 19160 | 57 |
| 554 | 20231130 | 094000 | 1217545150 | 19160 | 19170 | 19190 | 19150 | 281 |
| 555 | 20231130 | 093900 | 1212159810 | 19170 | 19170 | 19200 | 19170 | 176 |
| 556 | 20231130 | 093800 | 1208784400 | 19190 | 19180 | 19200 | 19180 | 1169 |
| 557 | 20231130 | 093700 | 1186359090 | 19170 | 19170 | 19170 | 19160 | 152 |
| 558 | 20231130 | 093600 | 1183446630 | 19170 | 19110 | 19170 | 19110 | 771 |
| 559 | 20231130 | 093500 | 1168689120 | 19110 | 19070 | 19110 | 19060 | 6758 |
| 560 | 20231130 | 093400 | 1039730020 | 19070 | 19060 | 19070 | 19060 | 339 |
| 561 | 20231130 | 093300 | 1033266370 | 19070 | 19070 | 19070 | 19050 | 1506 |
| 562 | 20231130 | 093200 | 1004568800 | 19070 | 19080 | 19080 | 19060 | 409 |
| 563 | 20231130 | 093100 | 996771190 | 19080 | 19080 | 19080 | 19060 | 990 |
| 564 | 20231130 | 093000 | 977899500 | 19080 | 19090 | 19090 | 19070 | 139 |
| 565 | 20231130 | 092900 | 975248390 | 19080 | 19070 | 19090 | 19070 | 415 |
| 566 | 20231130 | 092800 | 967330050 | 19070 | 19070 | 19100 | 19050 | 5427 |
| 567 | 20231130 | 092700 | 863883310 | 19080 | 19090 | 19090 | 19070 | 283 |
| 568 | 20231130 | 092600 | 858484310 | 19100 | 19130 | 19140 | 19090 | 701 |
| 569 | 20231130 | 092500 | 845096300 | 19140 | 19070 | 19140 | 19070 | 1644 |
| 570 | 20231130 | 092400 | 813672630 | 19050 | 19070 | 19110 | 19050 | 659 |
| 571 | 20231130 | 092300 | 801111660 | 19110 | 19100 | 19110 | 19040 | 3057 |
| 572 | 20231130 | 092200 | 742810390 | 19100 | 19110 | 19120 | 19100 | 2814 |
| 573 | 20231130 | 092100 | 689057550 | 19110 | 19110 | 19120 | 19110 | 1315 |
| 574 | 20231130 | 092000 | 663927660 | 19110 | 19130 | 19140 | 19110 | 1742 |
| 575 | 20231130 | 091900 | 630616760 | 19140 | 19140 | 19140 | 19130 | 221 |
| 576 | 20231130 | 091800 | 626388520 | 19140 | 19150 | 19150 | 19140 | 263 |
| 577 | 20231130 | 091700 | 621354200 | 19150 | 19190 | 19190 | 19150 | 149 |
| 578 | 20231130 | 091600 | 618500560 | 19190 | 19130 | 19190 | 19130 | 330 |
| 579 | 20231130 | 091500 | 612185740 | 19120 | 19110 | 19190 | 19110 | 976 |
| 580 | 20231130 | 091400 | 593529220 | 19120 | 19110 | 19120 | 19100 | 799 |
| 581 | 20231130 | 091300 | 578261350 | 19110 | 19120 | 19120 | 19110 | 1692 |
| 582 | 20231130 | 091200 | 545925710 | 19120 | 19120 | 19120 | 19110 | 1029 |
| 583 | 20231130 | 091100 | 526255730 | 19120 | 19140 | 19190 | 19110 | 2267 |
| 584 | 20231130 | 091000 | 482899580 | 19130 | 19130 | 19190 | 19110 | 2437 |
| 585 | 20231130 | 090900 | 436299620 | 19180 | 19120 | 19180 | 19110 | 2729 |
| 586 | 20231130 | 090800 | 384124880 | 19120 | 19150 | 19150 | 19110 | 1991 |
| 587 | 20231130 | 090700 | 346052670 | 19150 | 19220 | 19220 | 19150 | 2199 |
| 588 | 20231130 | 090600 | 303856400 | 19220 | 19270 | 19270 | 19220 | 3816 |
| 589 | 20231130 | 090500 | 230397020 | 19270 | 19260 | 19300 | 19260 | 887 |
| 590 | 20231130 | 090400 | 213309680 | 19260 | 19300 | 19300 | 19260 | 1902 |
| 591 | 20231130 | 090300 | 176630770 | 19290 | 19390 | 19390 | 19290 | 1162 |
| 592 | 20231130 | 090200 | 154181390 | 19320 | 19420 | 19450 | 19320 | 2198 |
| 593 | 20231130 | 090100 | 111509760 | 19400 | 19300 | 19400 | 19300 | 414 |
| 594 | 20231130 | 090000 | 103490370 | 19290 | 19300 | 19420 | 19290 | 5355 |