31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 3 | 20231130 | 183400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 4 | 20231130 | 183300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 5 | 20231130 | 183200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 6 | 20231130 | 183100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 7 | 20231130 | 183000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 8 | 20231130 | 182900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 9 | 20231130 | 182800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 10 | 20231130 | 182700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 11 | 20231130 | 182600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 12 | 20231130 | 182500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 13 | 20231130 | 182400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 14 | 20231130 | 182300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 15 | 20231130 | 182200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 16 | 20231130 | 182100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 17 | 20231130 | 182000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 18 | 20231130 | 181900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 19 | 20231130 | 181800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 20 | 20231130 | 181700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 21 | 20231130 | 181600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 22 | 20231130 | 181500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 23 | 20231130 | 181400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 24 | 20231130 | 181300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 25 | 20231130 | 181200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 26 | 20231130 | 181100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 27 | 20231130 | 181000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 28 | 20231130 | 180900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 29 | 20231130 | 180800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 30 | 20231130 | 180700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 31 | 20231130 | 180600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 32 | 20231130 | 180500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 33 | 20231130 | 180400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 34 | 20231130 | 180300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 35 | 20231130 | 180200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 36 | 20231130 | 180100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 37 | 20231130 | 180000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 38 | 20231130 | 175900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 39 | 20231130 | 175800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 40 | 20231130 | 175700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 41 | 20231130 | 175600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 42 | 20231130 | 175500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 43 | 20231130 | 175400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 44 | 20231130 | 175300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 45 | 20231130 | 175200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 46 | 20231130 | 175100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 47 | 20231130 | 175000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 48 | 20231130 | 174900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 49 | 20231130 | 174800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 50 | 20231130 | 174700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 51 | 20231130 | 174600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 52 | 20231130 | 174500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 53 | 20231130 | 174400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 54 | 20231130 | 174300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 55 | 20231130 | 174200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 56 | 20231130 | 174100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 57 | 20231130 | 174000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 58 | 20231130 | 173900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 59 | 20231130 | 173800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 60 | 20231130 | 173700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 61 | 20231130 | 173600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 62 | 20231130 | 173500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 63 | 20231130 | 173400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 64 | 20231130 | 173300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 65 | 20231130 | 173200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 66 | 20231130 | 173100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 67 | 20231130 | 173000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 68 | 20231130 | 172900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 69 | 20231130 | 172800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 70 | 20231130 | 172700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 71 | 20231130 | 172600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 72 | 20231130 | 172500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 73 | 20231130 | 172400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 74 | 20231130 | 172300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 75 | 20231130 | 172200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 76 | 20231130 | 172100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 77 | 20231130 | 172000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 78 | 20231130 | 171900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 79 | 20231130 | 171800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 80 | 20231130 | 171700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 81 | 20231130 | 171600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 82 | 20231130 | 171500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 83 | 20231130 | 171400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 84 | 20231130 | 171300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 85 | 20231130 | 171200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 86 | 20231130 | 171100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 87 | 20231130 | 171000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 88 | 20231130 | 170900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 89 | 20231130 | 170800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 90 | 20231130 | 170700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 91 | 20231130 | 170600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 92 | 20231130 | 170500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 93 | 20231130 | 170400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 94 | 20231130 | 170300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 95 | 20231130 | 170200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 96 | 20231130 | 170100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 97 | 20231130 | 170000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 98 | 20231130 | 165900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 99 | 20231130 | 165800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 100 | 20231130 | 165700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 101 | 20231130 | 165600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 102 | 20231130 | 165500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 103 | 20231130 | 165400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 104 | 20231130 | 165300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 105 | 20231130 | 165200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 106 | 20231130 | 165100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 107 | 20231130 | 165000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 108 | 20231130 | 164900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 109 | 20231130 | 164800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 110 | 20231130 | 164700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 111 | 20231130 | 164600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 112 | 20231130 | 164500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 113 | 20231130 | 164400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 114 | 20231130 | 164300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 115 | 20231130 | 164200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 116 | 20231130 | 164100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 117 | 20231130 | 164000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 118 | 20231130 | 163900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 119 | 20231130 | 163800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 120 | 20231130 | 163700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 121 | 20231130 | 163600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 122 | 20231130 | 163500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 123 | 20231130 | 163400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 124 | 20231130 | 163300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 125 | 20231130 | 163200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 126 | 20231130 | 163100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 127 | 20231130 | 163000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 128 | 20231130 | 162900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 129 | 20231130 | 162800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 130 | 20231130 | 162700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 131 | 20231130 | 162600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 132 | 20231130 | 162500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 133 | 20231130 | 162400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 134 | 20231130 | 162300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 135 | 20231130 | 162200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 136 | 20231130 | 162100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 137 | 20231130 | 162000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 138 | 20231130 | 161900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 139 | 20231130 | 161800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 140 | 20231130 | 161700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 141 | 20231130 | 161600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 142 | 20231130 | 161500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 143 | 20231130 | 161400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 144 | 20231130 | 161300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 145 | 20231130 | 161200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 146 | 20231130 | 161100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 147 | 20231130 | 161000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 148 | 20231130 | 160900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 149 | 20231130 | 160800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 150 | 20231130 | 160700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 151 | 20231130 | 160600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 152 | 20231130 | 160500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 153 | 20231130 | 160400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 154 | 20231130 | 160300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 155 | 20231130 | 160200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 156 | 20231130 | 160100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 157 | 20231130 | 160000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 158 | 20231130 | 155900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 159 | 20231130 | 155800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 160 | 20231130 | 155700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 161 | 20231130 | 155600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 162 | 20231130 | 155500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 163 | 20231130 | 155400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 164 | 20231130 | 155300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 165 | 20231130 | 155200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 166 | 20231130 | 155100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 167 | 20231130 | 155000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 168 | 20231130 | 154900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 169 | 20231130 | 154800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 170 | 20231130 | 154700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 171 | 20231130 | 154600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 172 | 20231130 | 154500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 173 | 20231130 | 154400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 174 | 20231130 | 154300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 175 | 20231130 | 154200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 176 | 20231130 | 154100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 177 | 20231130 | 154000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 178 | 20231130 | 153900 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 179 | 20231130 | 153800 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 180 | 20231130 | 153700 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 181 | 20231130 | 153600 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 182 | 20231130 | 153500 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 183 | 20231130 | 153400 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 184 | 20231130 | 153300 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 185 | 20231130 | 153200 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 186 | 20231130 | 153100 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 0 |
| 187 | 20231130 | 153000 | 3043415440 | 15390 | 15390 | 15390 | 15390 | 11783 |
| 188 | 20231130 | 152900 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 189 | 20231130 | 152800 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 190 | 20231130 | 152700 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 191 | 20231130 | 152600 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 192 | 20231130 | 152500 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 193 | 20231130 | 152400 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 194 | 20231130 | 152300 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 195 | 20231130 | 152200 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 196 | 20231130 | 152100 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 197 | 20231130 | 152000 | 2862075070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 198 | 20231130 | 151900 | 2862075070 | 15410 | 15390 | 15410 | 15380 | 501 |
| 199 | 20231130 | 151800 | 2854365470 | 15390 | 15400 | 15400 | 15390 | 500 |
| 200 | 20231130 | 151700 | 2846669700 | 15400 | 15400 | 15410 | 15390 | 772 |
| 201 | 20231130 | 151600 | 2834783930 | 15400 | 15410 | 15410 | 15400 | 542 |
| 202 | 20231130 | 151500 | 2826436850 | 15410 | 15400 | 15410 | 15390 | 906 |
| 203 | 20231130 | 151400 | 2812485040 | 15400 | 15420 | 15440 | 15400 | 674 |
| 204 | 20231130 | 151300 | 2802101470 | 15420 | 15460 | 15460 | 15420 | 575 |
| 205 | 20231130 | 151200 | 2793231010 | 15420 | 15450 | 15460 | 15420 | 514 |
| 206 | 20231130 | 151100 | 2785296910 | 15450 | 15450 | 15460 | 15450 | 624 |
| 207 | 20231130 | 151000 | 2775655090 | 15460 | 15480 | 15500 | 15450 | 1722 |
| 208 | 20231130 | 150900 | 2749018300 | 15480 | 15480 | 15500 | 15480 | 345 |
| 209 | 20231130 | 150800 | 2743674810 | 15500 | 15490 | 15500 | 15480 | 827 |
| 210 | 20231130 | 150700 | 2730863790 | 15500 | 15500 | 15500 | 15490 | 670 |
| 211 | 20231130 | 150600 | 2720479270 | 15500 | 15500 | 15500 | 15490 | 251 |
| 212 | 20231130 | 150500 | 2716589980 | 15500 | 15490 | 15500 | 15490 | 185 |
| 213 | 20231130 | 150400 | 2713723990 | 15500 | 15480 | 15500 | 15480 | 543 |
| 214 | 20231130 | 150300 | 2705315050 | 15480 | 15480 | 15480 | 15470 | 335 |
| 215 | 20231130 | 150200 | 2700131110 | 15470 | 15470 | 15480 | 15470 | 109 |
| 216 | 20231130 | 150100 | 2698444550 | 15470 | 15480 | 15480 | 15470 | 239 |
| 217 | 20231130 | 150000 | 2694746370 | 15490 | 15490 | 15490 | 15470 | 520 |
| 218 | 20231130 | 145900 | 2686694730 | 15480 | 15470 | 15490 | 15470 | 303 |
| 219 | 20231130 | 145800 | 2682004650 | 15460 | 15460 | 15470 | 15450 | 471 |
| 220 | 20231130 | 145700 | 2674724190 | 15450 | 15440 | 15460 | 15440 | 303 |
| 221 | 20231130 | 145600 | 2670041650 | 15440 | 15440 | 15440 | 15430 | 357 |
| 222 | 20231130 | 145500 | 2664531330 | 15430 | 15410 | 15440 | 15410 | 548 |
| 223 | 20231130 | 145400 | 2656079970 | 15410 | 15410 | 15420 | 15410 | 263 |
| 224 | 20231130 | 145300 | 2652026870 | 15410 | 15400 | 15420 | 15400 | 293 |
| 225 | 20231130 | 145200 | 2647512540 | 15410 | 15410 | 15410 | 15400 | 176 |
| 226 | 20231130 | 145100 | 2644801900 | 15410 | 15410 | 15420 | 15400 | 422 |
| 227 | 20231130 | 145000 | 2638299240 | 15400 | 15400 | 15410 | 15400 | 163 |
| 228 | 20231130 | 144900 | 2635788780 | 15400 | 15420 | 15420 | 15400 | 333 |
| 229 | 20231130 | 144800 | 2630655620 | 15420 | 15420 | 15420 | 15410 | 230 |
| 230 | 20231130 | 144700 | 2627111060 | 15420 | 15400 | 15420 | 15400 | 177 |
| 231 | 20231130 | 144600 | 2624383370 | 15400 | 15390 | 15410 | 15390 | 406 |
| 232 | 20231130 | 144500 | 2618132400 | 15400 | 15400 | 15400 | 15390 | 478 |
| 233 | 20231130 | 144400 | 2610772880 | 15410 | 15400 | 15410 | 15400 | 681 |
| 234 | 20231130 | 144300 | 2600283880 | 15410 | 15420 | 15420 | 15400 | 453 |
| 235 | 20231130 | 144200 | 2593302330 | 15430 | 15420 | 15440 | 15420 | 520 |
| 236 | 20231130 | 144100 | 2585282610 | 15410 | 15420 | 15420 | 15410 | 219 |
| 237 | 20231130 | 144000 | 2581907090 | 15420 | 15420 | 15430 | 15410 | 389 |
| 238 | 20231130 | 143900 | 2575908720 | 15420 | 15420 | 15420 | 15410 | 384 |
| 239 | 20231130 | 143800 | 2569989380 | 15410 | 15410 | 15430 | 15410 | 323 |
| 240 | 20231130 | 143700 | 2565008180 | 15430 | 15400 | 15430 | 15400 | 667 |
| 241 | 20231130 | 143600 | 2554726710 | 15400 | 15400 | 15410 | 15400 | 212 |
| 242 | 20231130 | 143500 | 2551461110 | 15400 | 15410 | 15410 | 15400 | 242 |
| 243 | 20231130 | 143400 | 2547732820 | 15410 | 15400 | 15410 | 15400 | 426 |
| 244 | 20231130 | 143300 | 2541171110 | 15420 | 15400 | 15420 | 15400 | 309 |
| 245 | 20231130 | 143200 | 2536410700 | 15410 | 15400 | 15410 | 15400 | 208 |
| 246 | 20231130 | 143100 | 2533206570 | 15410 | 15400 | 15420 | 15400 | 283 |
| 247 | 20231130 | 143000 | 2528845560 | 15420 | 15410 | 15420 | 15400 | 534 |
| 248 | 20231130 | 142900 | 2520616010 | 15420 | 15410 | 15420 | 15410 | 396 |
| 249 | 20231130 | 142800 | 2514512410 | 15420 | 15420 | 15430 | 15410 | 205 |
| 250 | 20231130 | 142700 | 2511351550 | 15430 | 15420 | 15440 | 15420 | 250 |
| 251 | 20231130 | 142600 | 2507494730 | 15430 | 15420 | 15430 | 15410 | 487 |
| 252 | 20231130 | 142500 | 2499984270 | 15420 | 15410 | 15420 | 15410 | 204 |
| 253 | 20231130 | 142400 | 2496840280 | 15410 | 15440 | 15440 | 15410 | 295 |
| 254 | 20231130 | 142300 | 2492289840 | 15430 | 15440 | 15440 | 15430 | 119 |
| 255 | 20231130 | 142200 | 2490453510 | 15450 | 15410 | 15450 | 15410 | 807 |
| 256 | 20231130 | 142100 | 2478002420 | 15420 | 15410 | 15420 | 15410 | 196 |
| 257 | 20231130 | 142000 | 2474981580 | 15420 | 15420 | 15440 | 15410 | 293 |
| 258 | 20231130 | 141900 | 2470462300 | 15440 | 15430 | 15440 | 15420 | 252 |
| 259 | 20231130 | 141800 | 2466575660 | 15420 | 15420 | 15430 | 15420 | 294 |
| 260 | 20231130 | 141700 | 2462040170 | 15420 | 15430 | 15440 | 15420 | 253 |
| 261 | 20231130 | 141600 | 2458136780 | 15420 | 15420 | 15430 | 15410 | 477 |
| 262 | 20231130 | 141500 | 2450781630 | 15420 | 15410 | 15430 | 15410 | 230 |
| 263 | 20231130 | 141400 | 2447236460 | 15430 | 15420 | 15440 | 15410 | 226 |
| 264 | 20231130 | 141300 | 2443751770 | 15420 | 15420 | 15430 | 15410 | 382 |
| 265 | 20231130 | 141200 | 2437862970 | 15420 | 15420 | 15420 | 15410 | 364 |
| 266 | 20231130 | 141100 | 2432253540 | 15420 | 15420 | 15420 | 15400 | 522 |
| 267 | 20231130 | 141000 | 2424209850 | 15410 | 15410 | 15420 | 15410 | 133 |
| 268 | 20231130 | 140900 | 2422160150 | 15400 | 15400 | 15420 | 15400 | 514 |
| 269 | 20231130 | 140800 | 2414238840 | 15400 | 15410 | 15420 | 15400 | 296 |
| 270 | 20231130 | 140700 | 2409676750 | 15410 | 15420 | 15420 | 15410 | 273 |
| 271 | 20231130 | 140600 | 2405468490 | 15410 | 15430 | 15430 | 15400 | 244 |
| 272 | 20231130 | 140500 | 2401708440 | 15410 | 15420 | 15420 | 15400 | 258 |
| 273 | 20231130 | 140400 | 2397732300 | 15420 | 15410 | 15430 | 15400 | 277 |
| 274 | 20231130 | 140300 | 2393465420 | 15420 | 15410 | 15420 | 15400 | 133 |
| 275 | 20231130 | 140200 | 2391416310 | 15390 | 15400 | 15430 | 15390 | 506 |
| 276 | 20231130 | 140100 | 2383624050 | 15410 | 15400 | 15420 | 15390 | 204 |
| 277 | 20231130 | 140000 | 2380482670 | 15400 | 15410 | 15410 | 15390 | 429 |
| 278 | 20231130 | 135900 | 2373874390 | 15400 | 15400 | 15420 | 15400 | 316 |
| 279 | 20231130 | 135800 | 2369007150 | 15410 | 15410 | 15410 | 15400 | 257 |
| 280 | 20231130 | 135700 | 2365047390 | 15400 | 15450 | 15450 | 15400 | 232 |
| 281 | 20231130 | 135600 | 2361469390 | 15450 | 15400 | 15450 | 15400 | 321 |
| 282 | 20231130 | 135500 | 2356519990 | 15440 | 15420 | 15440 | 15400 | 193 |
| 283 | 20231130 | 135400 | 2353545530 | 15430 | 15430 | 15430 | 15410 | 227 |
| 284 | 20231130 | 135300 | 2350045000 | 15420 | 15410 | 15420 | 15400 | 354 |
| 285 | 20231130 | 135200 | 2344589780 | 15430 | 15410 | 15440 | 15400 | 165 |
| 286 | 20231130 | 135100 | 2342046570 | 15410 | 15390 | 15410 | 15390 | 362 |
| 287 | 20231130 | 135000 | 2336472230 | 15400 | 15380 | 15410 | 15380 | 401 |
| 288 | 20231130 | 134900 | 2330300230 | 15380 | 15400 | 15400 | 15380 | 350 |
| 289 | 20231130 | 134800 | 2324915780 | 15380 | 15390 | 15390 | 15370 | 547 |
| 290 | 20231130 | 134700 | 2316504680 | 15390 | 15400 | 15400 | 15380 | 223 |
| 291 | 20231130 | 134600 | 2313073270 | 15400 | 15410 | 15420 | 15370 | 270 |
| 292 | 20231130 | 134500 | 2308914670 | 15410 | 15400 | 15420 | 15400 | 320 |
| 293 | 20231130 | 134400 | 2303983190 | 15410 | 15440 | 15480 | 15400 | 160 |
| 294 | 20231130 | 134300 | 2301516020 | 15490 | 15380 | 15500 | 15380 | 504 |
| 295 | 20231130 | 134200 | 2293742980 | 15370 | 15390 | 15390 | 15370 | 230 |
| 296 | 20231130 | 134100 | 2290207140 | 15360 | 15400 | 15400 | 15360 | 296 |
| 297 | 20231130 | 134000 | 2285656010 | 15390 | 15390 | 15400 | 15390 | 323 |
| 298 | 20231130 | 133900 | 2280684350 | 15360 | 15350 | 15390 | 15350 | 539 |
| 299 | 20231130 | 133800 | 2272402670 | 15350 | 15360 | 15380 | 15350 | 780 |
| 300 | 20231130 | 133700 | 2260419700 | 15360 | 15380 | 15380 | 15360 | 250 |
| 301 | 20231130 | 133600 | 2256576330 | 15380 | 15370 | 15380 | 15360 | 146 |
| 302 | 20231130 | 133500 | 2254332350 | 15370 | 15370 | 15380 | 15360 | 452 |
| 303 | 20231130 | 133400 | 2247387310 | 15360 | 15370 | 15370 | 15360 | 316 |
| 304 | 20231130 | 133300 | 2242531100 | 15370 | 15370 | 15380 | 15370 | 200 |
| 305 | 20231130 | 133200 | 2239456910 | 15370 | 15380 | 15390 | 15370 | 271 |
| 306 | 20231130 | 133100 | 2235289930 | 15380 | 15390 | 15390 | 15380 | 770 |
| 307 | 20231130 | 133000 | 2223441980 | 15390 | 15400 | 15410 | 15390 | 241 |
| 308 | 20231130 | 132900 | 2219730650 | 15400 | 15400 | 15410 | 15400 | 307 |
| 309 | 20231130 | 132800 | 2215002470 | 15400 | 15420 | 15430 | 15400 | 161 |
| 310 | 20231130 | 132700 | 2212521080 | 15420 | 15400 | 15420 | 15400 | 254 |
| 311 | 20231130 | 132600 | 2208606130 | 15400 | 15440 | 15440 | 15400 | 175 |
| 312 | 20231130 | 132500 | 2205907830 | 15440 | 15430 | 15450 | 15420 | 261 |
| 313 | 20231130 | 132400 | 2201878930 | 15430 | 15410 | 15430 | 15410 | 357 |
| 314 | 20231130 | 132300 | 2196375600 | 15410 | 15420 | 15420 | 15410 | 353 |
| 315 | 20231130 | 132200 | 2190933990 | 15410 | 15410 | 15420 | 15410 | 262 |
| 316 | 20231130 | 132100 | 2186896380 | 15410 | 15430 | 15430 | 15410 | 319 |
| 317 | 20231130 | 132000 | 2181976690 | 15420 | 15430 | 15430 | 15420 | 266 |
| 318 | 20231130 | 131900 | 2177874230 | 15420 | 15440 | 15440 | 15420 | 295 |
| 319 | 20231130 | 131800 | 2173321440 | 15430 | 15430 | 15440 | 15430 | 129 |
| 320 | 20231130 | 131700 | 2171330770 | 15440 | 15450 | 15460 | 15430 | 563 |
| 321 | 20231130 | 131600 | 2162634730 | 15440 | 15450 | 15450 | 15430 | 255 |
| 322 | 20231130 | 131500 | 2158696790 | 15450 | 15420 | 15460 | 15420 | 408 |
| 323 | 20231130 | 131400 | 2152396590 | 15420 | 15420 | 15530 | 15420 | 1178 |
| 324 | 20231130 | 131300 | 2134155300 | 15420 | 15410 | 15530 | 15400 | 506 |
| 325 | 20231130 | 131200 | 2126343430 | 15410 | 15410 | 15440 | 15400 | 1197 |
| 326 | 20231130 | 131100 | 2107894220 | 15400 | 15420 | 15420 | 15400 | 269 |
| 327 | 20231130 | 131000 | 2103749760 | 15420 | 15460 | 15860 | 15410 | 2884 |
| 328 | 20231130 | 130900 | 2058553570 | 15450 | 15520 | 15700 | 15400 | 3074 |
| 329 | 20231130 | 130800 | 2010630020 | 15630 | 15390 | 15630 | 15390 | 2107 |
| 330 | 20231130 | 130700 | 1977969440 | 15380 | 15380 | 15380 | 15380 | 175 |
| 331 | 20231130 | 130600 | 1975277940 | 15390 | 15380 | 15390 | 15370 | 168 |
| 332 | 20231130 | 130500 | 1972695370 | 15370 | 15340 | 15370 | 15340 | 337 |
| 333 | 20231130 | 130400 | 1967520460 | 15360 | 15360 | 15360 | 15330 | 228 |
| 334 | 20231130 | 130300 | 1964019430 | 15330 | 15370 | 15370 | 15330 | 352 |
| 335 | 20231130 | 130200 | 1958614390 | 15350 | 15370 | 15370 | 15330 | 693 |
| 336 | 20231130 | 130100 | 1947978240 | 15370 | 15370 | 15370 | 15360 | 167 |
| 337 | 20231130 | 130000 | 1945412450 | 15340 | 15350 | 15360 | 15340 | 289 |
| 338 | 20231130 | 125900 | 1940975590 | 15340 | 15350 | 15360 | 15340 | 422 |
| 339 | 20231130 | 125800 | 1934498940 | 15350 | 15350 | 15350 | 15350 | 125 |
| 340 | 20231130 | 125700 | 1932580190 | 15350 | 15350 | 15360 | 15350 | 286 |
| 341 | 20231130 | 125600 | 1928188880 | 15350 | 15350 | 15360 | 15350 | 137 |
| 342 | 20231130 | 125500 | 1926085340 | 15350 | 15390 | 15400 | 15350 | 320 |
| 343 | 20231130 | 125400 | 1921161670 | 15390 | 15340 | 15390 | 15340 | 343 |
| 344 | 20231130 | 125300 | 1915893130 | 15340 | 15360 | 15360 | 15340 | 238 |
| 345 | 20231130 | 125200 | 1912239310 | 15360 | 15370 | 15370 | 15360 | 382 |
| 346 | 20231130 | 125100 | 1906368730 | 15370 | 15370 | 15390 | 15370 | 134 |
| 347 | 20231130 | 125000 | 1904308730 | 15370 | 15380 | 15470 | 15350 | 1515 |
| 348 | 20231130 | 124900 | 1881015780 | 15380 | 15380 | 15390 | 15380 | 185 |
| 349 | 20231130 | 124800 | 1878169980 | 15380 | 15400 | 15400 | 15380 | 379 |
| 350 | 20231130 | 124700 | 1872335030 | 15400 | 15390 | 15400 | 15390 | 196 |
| 351 | 20231130 | 124600 | 1869317960 | 15400 | 15400 | 15400 | 15390 | 163 |
| 352 | 20231130 | 124500 | 1866809200 | 15400 | 15410 | 15410 | 15400 | 345 |
| 353 | 20231130 | 124400 | 1861495690 | 15430 | 15380 | 15430 | 15380 | 133 |
| 354 | 20231130 | 124300 | 1859447240 | 15380 | 15380 | 15380 | 15370 | 324 |
| 355 | 20231130 | 124200 | 1854466210 | 15370 | 15370 | 15380 | 15370 | 240 |
| 356 | 20231130 | 124100 | 1850777210 | 15370 | 15350 | 15370 | 15350 | 375 |
| 357 | 20231130 | 124000 | 1845018770 | 15350 | 15350 | 15350 | 15340 | 227 |
| 358 | 20231130 | 123900 | 1841536320 | 15340 | 15340 | 15340 | 15320 | 209 |
| 359 | 20231130 | 123800 | 1838331670 | 15340 | 15330 | 15340 | 15330 | 218 |
| 360 | 20231130 | 123700 | 1834989270 | 15330 | 15350 | 15350 | 15330 | 177 |
| 361 | 20231130 | 123600 | 1832275690 | 15350 | 15350 | 15350 | 15330 | 615 |
| 362 | 20231130 | 123500 | 1822842200 | 15330 | 15340 | 15350 | 15330 | 359 |
| 363 | 20231130 | 123400 | 1817334360 | 15340 | 15370 | 15370 | 15340 | 204 |
| 364 | 20231130 | 123300 | 1814203890 | 15370 | 15360 | 15370 | 15360 | 197 |
| 365 | 20231130 | 123200 | 1811176680 | 15360 | 15370 | 15370 | 15350 | 247 |
| 366 | 20231130 | 123100 | 1807382810 | 15370 | 15360 | 15370 | 15360 | 213 |
| 367 | 20231130 | 123000 | 1804110420 | 15360 | 15340 | 15360 | 15320 | 383 |
| 368 | 20231130 | 122900 | 1798236750 | 15340 | 15340 | 15340 | 15340 | 182 |
| 369 | 20231130 | 122800 | 1795444870 | 15330 | 15360 | 15360 | 15320 | 350 |
| 370 | 20231130 | 122700 | 1790071620 | 15400 | 15330 | 15500 | 15330 | 1276 |
| 371 | 20231130 | 122600 | 1770421360 | 15330 | 15330 | 15330 | 15330 | 263 |
| 372 | 20231130 | 122500 | 1766389570 | 15330 | 15330 | 15340 | 15330 | 368 |
| 373 | 20231130 | 122400 | 1760748030 | 15330 | 15330 | 15330 | 15330 | 267 |
| 374 | 20231130 | 122300 | 1756654920 | 15330 | 15330 | 15330 | 15330 | 275 |
| 375 | 20231130 | 122200 | 1752439170 | 15330 | 15330 | 15340 | 15330 | 225 |
| 376 | 20231130 | 122100 | 1748989870 | 15340 | 15330 | 15340 | 15320 | 424 |
| 377 | 20231130 | 122000 | 1742490820 | 15330 | 15340 | 15340 | 15330 | 117 |
| 378 | 20231130 | 121900 | 1740696970 | 15330 | 15330 | 15340 | 15330 | 183 |
| 379 | 20231130 | 121800 | 1737891230 | 15340 | 15340 | 15340 | 15330 | 430 |
| 380 | 20231130 | 121700 | 1731297500 | 15340 | 15330 | 15340 | 15330 | 260 |
| 381 | 20231130 | 121600 | 1727309490 | 15340 | 15350 | 15350 | 15340 | 314 |
| 382 | 20231130 | 121500 | 1722491950 | 15350 | 15350 | 15350 | 15340 | 151 |
| 383 | 20231130 | 121400 | 1720175370 | 15360 | 15360 | 15360 | 15350 | 262 |
| 384 | 20231130 | 121300 | 1716151140 | 15360 | 15360 | 15360 | 15350 | 182 |
| 385 | 20231130 | 121200 | 1713355870 | 15350 | 15340 | 15360 | 15330 | 417 |
| 386 | 20231130 | 121100 | 1706958090 | 15350 | 15370 | 15370 | 15350 | 134 |
| 387 | 20231130 | 121000 | 1704898790 | 15370 | 15360 | 15370 | 15350 | 253 |
| 388 | 20231130 | 120900 | 1701011470 | 15370 | 15340 | 15380 | 15330 | 199 |
| 389 | 20231130 | 120800 | 1697956360 | 15330 | 15350 | 15350 | 15320 | 216 |
| 390 | 20231130 | 120700 | 1694642720 | 15350 | 15370 | 15370 | 15350 | 278 |
| 391 | 20231130 | 120600 | 1690374520 | 15370 | 15350 | 15380 | 15350 | 307 |
| 392 | 20231130 | 120500 | 1685659950 | 15350 | 15330 | 15360 | 15330 | 239 |
| 393 | 20231130 | 120400 | 1681993780 | 15340 | 15330 | 15350 | 15330 | 242 |
| 394 | 20231130 | 120300 | 1678280480 | 15330 | 15330 | 15340 | 15320 | 298 |
| 395 | 20231130 | 120200 | 1673713400 | 15330 | 15310 | 15330 | 15310 | 448 |
| 396 | 20231130 | 120100 | 1666848320 | 15310 | 15300 | 15310 | 15300 | 258 |
| 397 | 20231130 | 120000 | 1662899650 | 15300 | 15290 | 15320 | 15290 | 516 |
| 398 | 20231130 | 115900 | 1655001310 | 15290 | 15290 | 15300 | 15290 | 246 |
| 399 | 20231130 | 115800 | 1651238900 | 15300 | 15300 | 15300 | 15290 | 526 |
| 400 | 20231130 | 115700 | 1643192390 | 15300 | 15290 | 15300 | 15290 | 239 |
| 401 | 20231130 | 115600 | 1639536870 | 15290 | 15300 | 15300 | 15290 | 569 |
| 402 | 20231130 | 115500 | 1630834990 | 15300 | 15300 | 15300 | 15290 | 202 |
| 403 | 20231130 | 115400 | 1627745500 | 15310 | 15310 | 15310 | 15300 | 370 |
| 404 | 20231130 | 115300 | 1622083590 | 15310 | 15300 | 15310 | 15300 | 216 |
| 405 | 20231130 | 115200 | 1618778030 | 15310 | 15310 | 15310 | 15310 | 119 |
| 406 | 20231130 | 115100 | 1616956140 | 15310 | 15310 | 15310 | 15300 | 499 |
| 407 | 20231130 | 115000 | 1609317050 | 15310 | 15310 | 15310 | 15300 | 198 |
| 408 | 20231130 | 114900 | 1606285840 | 15310 | 15310 | 15310 | 15300 | 1079 |
| 409 | 20231130 | 114800 | 1589774060 | 15300 | 15290 | 15300 | 15280 | 318 |
| 410 | 20231130 | 114700 | 1584911250 | 15280 | 15270 | 15280 | 15270 | 217 |
| 411 | 20231130 | 114600 | 1581595580 | 15280 | 15280 | 15290 | 15270 | 206 |
| 412 | 20231130 | 114500 | 1578449180 | 15280 | 15300 | 15300 | 15270 | 240 |
| 413 | 20231130 | 114400 | 1574782540 | 15300 | 15280 | 15300 | 15270 | 389 |
| 414 | 20231130 | 114300 | 1568837650 | 15280 | 15290 | 15290 | 15270 | 289 |
| 415 | 20231130 | 114200 | 1564421580 | 15280 | 15270 | 15290 | 15270 | 283 |
| 416 | 20231130 | 114100 | 1560096790 | 15280 | 15280 | 15280 | 15270 | 132 |
| 417 | 20231130 | 114000 | 1558081120 | 15270 | 15260 | 15270 | 15260 | 339 |
| 418 | 20231130 | 113900 | 1552906560 | 15260 | 15260 | 15280 | 15260 | 153 |
| 419 | 20231130 | 113800 | 1550570820 | 15260 | 15270 | 15270 | 15260 | 313 |
| 420 | 20231130 | 113700 | 1545794240 | 15260 | 15260 | 15260 | 15250 | 278 |
| 421 | 20231130 | 113600 | 1541552710 | 15260 | 15260 | 15280 | 15250 | 882 |
| 422 | 20231130 | 113500 | 1528082870 | 15260 | 15240 | 15260 | 15230 | 1040 |
| 423 | 20231130 | 113400 | 1512222940 | 15230 | 15230 | 15240 | 15230 | 415 |
| 424 | 20231130 | 113300 | 1505900150 | 15240 | 15220 | 15240 | 15220 | 1081 |
| 425 | 20231130 | 113200 | 1489431380 | 15220 | 15230 | 15240 | 15220 | 455 |
| 426 | 20231130 | 113100 | 1482502040 | 15230 | 15220 | 15230 | 15220 | 911 |
| 427 | 20231130 | 113000 | 1468630230 | 15230 | 15230 | 15230 | 15220 | 209 |
| 428 | 20231130 | 112900 | 1465448460 | 15220 | 15230 | 15240 | 15220 | 1153 |
| 429 | 20231130 | 112800 | 1447889180 | 15230 | 15230 | 15240 | 15230 | 383 |
| 430 | 20231130 | 112700 | 1442056050 | 15240 | 15240 | 15240 | 15230 | 246 |
| 431 | 20231130 | 112600 | 1438309000 | 15230 | 15240 | 15240 | 15230 | 209 |
| 432 | 20231130 | 112500 | 1435125350 | 15240 | 15230 | 15240 | 15230 | 259 |
| 433 | 20231130 | 112400 | 1431179960 | 15240 | 15240 | 15240 | 15230 | 170 |
| 434 | 20231130 | 112300 | 1428590460 | 15230 | 15240 | 15240 | 15230 | 69 |
| 435 | 20231130 | 112200 | 1427539380 | 15240 | 15240 | 15250 | 15240 | 524 |
| 436 | 20231130 | 112100 | 1419553540 | 15230 | 15230 | 15240 | 15230 | 448 |
| 437 | 20231130 | 112000 | 1412727340 | 15240 | 15240 | 15250 | 15230 | 1043 |
| 438 | 20231130 | 111900 | 1396832620 | 15240 | 15240 | 15240 | 15230 | 178 |
| 439 | 20231130 | 111800 | 1394121290 | 15230 | 15240 | 15240 | 15230 | 195 |
| 440 | 20231130 | 111700 | 1391151420 | 15230 | 15240 | 15240 | 15230 | 172 |
| 441 | 20231130 | 111600 | 1388531460 | 15240 | 15230 | 15240 | 15230 | 171 |
| 442 | 20231130 | 111500 | 1385927000 | 15230 | 15230 | 15240 | 15230 | 349 |
| 443 | 20231130 | 111400 | 1380611720 | 15220 | 15230 | 15230 | 15220 | 222 |
| 444 | 20231130 | 111300 | 1377232030 | 15230 | 15230 | 15230 | 15220 | 666 |
| 445 | 20231130 | 111200 | 1367092130 | 15220 | 15260 | 15260 | 15220 | 3299 |
| 446 | 20231130 | 111100 | 1316806800 | 15260 | 15260 | 15260 | 15250 | 2380 |
| 447 | 20231130 | 111000 | 1280492970 | 15260 | 15270 | 15270 | 15260 | 1054 |
| 448 | 20231130 | 110900 | 1264404510 | 15280 | 15280 | 15280 | 15270 | 643 |
| 449 | 20231130 | 110800 | 1254579940 | 15280 | 15280 | 15290 | 15280 | 148 |
| 450 | 20231130 | 110700 | 1252318020 | 15280 | 15320 | 15320 | 15280 | 3594 |
| 451 | 20231130 | 110600 | 1197315600 | 15320 | 15330 | 15340 | 15320 | 143 |
| 452 | 20231130 | 110500 | 1195124040 | 15330 | 15330 | 15330 | 15330 | 80 |
| 453 | 20231130 | 110400 | 1193897640 | 15330 | 15350 | 15350 | 15330 | 525 |
| 454 | 20231130 | 110300 | 1185845180 | 15360 | 15330 | 15360 | 15330 | 902 |
| 455 | 20231130 | 110200 | 1172014430 | 15320 | 15320 | 15330 | 15320 | 284 |
| 456 | 20231130 | 110100 | 1167663280 | 15330 | 15320 | 15330 | 15320 | 264 |
| 457 | 20231130 | 110000 | 1163618480 | 15330 | 15330 | 15330 | 15320 | 170 |
| 458 | 20231130 | 105900 | 1161013910 | 15330 | 15340 | 15340 | 15320 | 177 |
| 459 | 20231130 | 105800 | 1158300530 | 15320 | 15400 | 15400 | 15320 | 3970 |
| 460 | 20231130 | 105700 | 1097210990 | 15400 | 15400 | 15410 | 15400 | 110 |
| 461 | 20231130 | 105600 | 1095516980 | 15400 | 15400 | 15400 | 15400 | 84 |
| 462 | 20231130 | 105500 | 1094223380 | 15400 | 15410 | 15410 | 15400 | 446 |
| 463 | 20231130 | 105400 | 1087352360 | 15410 | 15410 | 15410 | 15400 | 234 |
| 464 | 20231130 | 105300 | 1083747710 | 15410 | 15410 | 15410 | 15400 | 186 |
| 465 | 20231130 | 105200 | 1080883000 | 15410 | 15410 | 15410 | 15400 | 231 |
| 466 | 20231130 | 105100 | 1077324270 | 15400 | 15420 | 15420 | 15400 | 513 |
| 467 | 20231130 | 105000 | 1069417530 | 15420 | 15440 | 15440 | 15410 | 212 |
| 468 | 20231130 | 104900 | 1066148570 | 15440 | 15410 | 15440 | 15410 | 1474 |
| 469 | 20231130 | 104800 | 1043418820 | 15410 | 15410 | 15420 | 15410 | 164 |
| 470 | 20231130 | 104700 | 1040890470 | 15410 | 15420 | 15430 | 15400 | 739 |
| 471 | 20231130 | 104600 | 1029499590 | 15420 | 15460 | 15460 | 15420 | 1423 |
| 472 | 20231130 | 104500 | 1007521590 | 15450 | 15460 | 15460 | 15450 | 195 |
| 473 | 20231130 | 104400 | 1004507580 | 15460 | 15460 | 15470 | 15460 | 264 |
| 474 | 20231130 | 104300 | 1000424640 | 15460 | 15460 | 15460 | 15450 | 660 |
| 475 | 20231130 | 104200 | 990221170 | 15460 | 15460 | 15460 | 15460 | 267 |
| 476 | 20231130 | 104100 | 986093350 | 15460 | 15450 | 15460 | 15450 | 220 |
| 477 | 20231130 | 104000 | 982692580 | 15450 | 15450 | 15460 | 15450 | 257 |
| 478 | 20231130 | 103900 | 978720080 | 15450 | 15450 | 15460 | 15450 | 470 |
| 479 | 20231130 | 103800 | 971455890 | 15450 | 15450 | 15450 | 15450 | 53 |
| 480 | 20231130 | 103700 | 970637040 | 15450 | 15460 | 15460 | 15450 | 298 |
| 481 | 20231130 | 103600 | 966032300 | 15460 | 15460 | 15460 | 15460 | 313 |
| 482 | 20231130 | 103500 | 961193320 | 15460 | 15540 | 15540 | 15450 | 4085 |
| 483 | 20231130 | 103400 | 897801550 | 15550 | 15550 | 15550 | 15550 | 39 |
| 484 | 20231130 | 103300 | 897195100 | 15550 | 15550 | 15550 | 15550 | 502 |
| 485 | 20231130 | 103200 | 889389000 | 15550 | 15550 | 15550 | 15540 | 226 |
| 486 | 20231130 | 103100 | 885875570 | 15550 | 15550 | 15550 | 15540 | 91 |
| 487 | 20231130 | 103000 | 884461240 | 15550 | 15550 | 15550 | 15540 | 71 |
| 488 | 20231130 | 102900 | 883357790 | 15540 | 15550 | 15550 | 15540 | 459 |
| 489 | 20231130 | 102800 | 876222120 | 15560 | 15560 | 15560 | 15560 | 0 |
| 490 | 20231130 | 102700 | 876222120 | 15560 | 15550 | 15560 | 15550 | 66 |
| 491 | 20231130 | 102600 | 875195760 | 15560 | 15550 | 15560 | 15550 | 339 |
| 492 | 20231130 | 102500 | 869923840 | 15540 | 15600 | 15600 | 15540 | 269 |
| 493 | 20231130 | 102400 | 865737810 | 15620 | 15590 | 15790 | 15590 | 2517 |
| 494 | 20231130 | 102300 | 826335110 | 15600 | 15600 | 15640 | 15590 | 1701 |
| 495 | 20231130 | 102200 | 799768540 | 15560 | 15540 | 15630 | 15530 | 2392 |
| 496 | 20231130 | 102100 | 762480090 | 15540 | 15530 | 15540 | 15530 | 125 |
| 497 | 20231130 | 102000 | 760538480 | 15530 | 15550 | 15550 | 15530 | 1785 |
| 498 | 20231130 | 101900 | 732790660 | 15550 | 15550 | 15550 | 15550 | 159 |
| 499 | 20231130 | 101800 | 730318210 | 15550 | 15560 | 15560 | 15550 | 40 |
| 500 | 20231130 | 101700 | 729696070 | 15570 | 15580 | 15580 | 15570 | 9 |
| 501 | 20231130 | 101600 | 729555860 | 15590 | 15590 | 15590 | 15590 | 0 |
| 502 | 20231130 | 101500 | 729555860 | 15590 | 15600 | 15600 | 15560 | 309 |
| 503 | 20231130 | 101400 | 724744470 | 15600 | 15590 | 15600 | 15590 | 200 |
| 504 | 20231130 | 101300 | 721626440 | 15600 | 15610 | 15620 | 15600 | 452 |
| 505 | 20231130 | 101200 | 714571180 | 15610 | 15580 | 15610 | 15580 | 838 |
| 506 | 20231130 | 101100 | 701500690 | 15570 | 15560 | 15570 | 15550 | 219 |
| 507 | 20231130 | 101000 | 698091940 | 15550 | 15560 | 15560 | 15550 | 162 |
| 508 | 20231130 | 100900 | 695572740 | 15560 | 15560 | 15570 | 15560 | 151 |
| 509 | 20231130 | 100800 | 693222680 | 15560 | 15560 | 15560 | 15560 | 223 |
| 510 | 20231130 | 100700 | 689752800 | 15550 | 15550 | 15550 | 15510 | 1346 |
| 511 | 20231130 | 100600 | 668828890 | 15510 | 15450 | 15510 | 15440 | 680 |
| 512 | 20231130 | 100500 | 658299090 | 15450 | 15610 | 15610 | 15200 | 18034 |
| 513 | 20231130 | 100400 | 380672720 | 15610 | 15640 | 15640 | 15610 | 3875 |
| 514 | 20231130 | 100300 | 320120970 | 15640 | 15640 | 15650 | 15640 | 161 |
| 515 | 20231130 | 100200 | 317602770 | 15650 | 15640 | 15650 | 15640 | 178 |
| 516 | 20231130 | 100100 | 314818510 | 15650 | 15640 | 15650 | 15640 | 41 |
| 517 | 20231130 | 100000 | 314177180 | 15650 | 15640 | 15650 | 15640 | 64 |
| 518 | 20231130 | 095900 | 313176180 | 15650 | 15640 | 15650 | 15640 | 950 |
| 519 | 20231130 | 095800 | 298314390 | 15650 | 15670 | 15670 | 15650 | 1841 |
| 520 | 20231130 | 095700 | 269491890 | 15670 | 15670 | 15670 | 15670 | 170 |
| 521 | 20231130 | 095600 | 266827990 | 15670 | 15670 | 15670 | 15670 | 89 |
| 522 | 20231130 | 095500 | 265433360 | 15670 | 15670 | 15670 | 15670 | 130 |
| 523 | 20231130 | 095400 | 263396260 | 15670 | 15670 | 15670 | 15670 | 61 |
| 524 | 20231130 | 095300 | 262440390 | 15670 | 15670 | 15670 | 15670 | 98 |
| 525 | 20231130 | 095200 | 260904730 | 15670 | 15670 | 15670 | 15670 | 162 |
| 526 | 20231130 | 095100 | 258366190 | 15680 | 15670 | 15680 | 15670 | 221 |
| 527 | 20231130 | 095000 | 254901620 | 15670 | 15670 | 15670 | 15670 | 154 |
| 528 | 20231130 | 094900 | 252488440 | 15670 | 15670 | 15670 | 15670 | 49 |
| 529 | 20231130 | 094800 | 251720610 | 15670 | 15670 | 15670 | 15670 | 113 |
| 530 | 20231130 | 094700 | 249949900 | 15680 | 15670 | 15680 | 15670 | 219 |
| 531 | 20231130 | 094600 | 246517270 | 15670 | 15670 | 15680 | 15670 | 57 |
| 532 | 20231130 | 094500 | 245624010 | 15680 | 15680 | 15680 | 15670 | 142 |
| 533 | 20231130 | 094400 | 243398370 | 15670 | 15670 | 15680 | 15670 | 71 |
| 534 | 20231130 | 094300 | 242285450 | 15680 | 15680 | 15680 | 15670 | 150 |
| 535 | 20231130 | 094200 | 239934550 | 15680 | 15670 | 15680 | 15670 | 35 |
| 536 | 20231130 | 094100 | 239385980 | 15680 | 15680 | 15680 | 15680 | 51 |
| 537 | 20231130 | 094000 | 238586300 | 15680 | 15680 | 15680 | 15680 | 70 |
| 538 | 20231130 | 093900 | 237488700 | 15670 | 15660 | 15670 | 15660 | 760 |
| 539 | 20231130 | 093800 | 225579620 | 15660 | 15670 | 15670 | 15660 | 15 |
| 540 | 20231130 | 093700 | 225344690 | 15660 | 15660 | 15670 | 15660 | 40 |
| 541 | 20231130 | 093600 | 224718250 | 15660 | 15660 | 15660 | 15660 | 23 |
| 542 | 20231130 | 093500 | 224358070 | 15670 | 15670 | 15670 | 15670 | 0 |
| 543 | 20231130 | 093400 | 224358070 | 15670 | 15670 | 15670 | 15670 | 118 |
| 544 | 20231130 | 093300 | 222509010 | 15660 | 15650 | 15660 | 15650 | 482 |
| 545 | 20231130 | 093200 | 214961130 | 15650 | 15650 | 15660 | 15650 | 122 |
| 546 | 20231130 | 093100 | 213051820 | 15650 | 15660 | 15660 | 15650 | 54 |
| 547 | 20231130 | 093000 | 212206590 | 15650 | 15660 | 15660 | 15650 | 63 |
| 548 | 20231130 | 092900 | 211220280 | 15660 | 15660 | 15660 | 15660 | 113 |
| 549 | 20231130 | 092800 | 209450700 | 15650 | 15650 | 15650 | 15650 | 321 |
| 550 | 20231130 | 092700 | 204427050 | 15650 | 15650 | 15650 | 15650 | 303 |
| 551 | 20231130 | 092600 | 199685100 | 15650 | 15650 | 15650 | 15640 | 171 |
| 552 | 20231130 | 092500 | 197008960 | 15650 | 15650 | 15650 | 15650 | 244 |
| 553 | 20231130 | 092400 | 193190360 | 15640 | 15640 | 15640 | 15630 | 253 |
| 554 | 20231130 | 092300 | 189233580 | 15640 | 15640 | 15640 | 15640 | 5 |
| 555 | 20231130 | 092200 | 189155380 | 15640 | 15650 | 15650 | 15630 | 939 |
| 556 | 20231130 | 092100 | 174470790 | 15640 | 15650 | 15660 | 15640 | 1182 |
| 557 | 20231130 | 092000 | 155974140 | 15660 | 15660 | 15660 | 15660 | 33 |
| 558 | 20231130 | 091900 | 155457360 | 15660 | 15660 | 15660 | 15650 | 350 |
| 559 | 20231130 | 091800 | 149976800 | 15650 | 15660 | 15660 | 15650 | 970 |
| 560 | 20231130 | 091700 | 134787090 | 15660 | 15680 | 15680 | 15660 | 534 |
| 561 | 20231130 | 091600 | 126419520 | 15680 | 15680 | 15680 | 15680 | 117 |
| 562 | 20231130 | 091500 | 124584960 | 15680 | 15680 | 15680 | 15670 | 26 |
| 563 | 20231130 | 091400 | 124177420 | 15680 | 15670 | 15680 | 15670 | 196 |
| 564 | 20231130 | 091300 | 121104450 | 15680 | 15680 | 15680 | 15670 | 35 |
| 565 | 20231130 | 091200 | 120555700 | 15680 | 15660 | 15680 | 15660 | 89 |
| 566 | 20231130 | 091100 | 119160960 | 15660 | 15680 | 15680 | 15650 | 2007 |
| 567 | 20231130 | 091000 | 87723500 | 15680 | 15700 | 15710 | 15680 | 1741 |
| 568 | 20231130 | 090900 | 60405310 | 15710 | 15700 | 15710 | 15700 | 107 |
| 569 | 20231130 | 090800 | 58725020 | 15700 | 15700 | 15710 | 15690 | 120 |
| 570 | 20231130 | 090700 | 56841620 | 15690 | 15710 | 15710 | 15690 | 284 |
| 571 | 20231130 | 090600 | 52380810 | 15680 | 15700 | 15700 | 15640 | 1315 |
| 572 | 20231130 | 090500 | 31762810 | 15700 | 15750 | 15750 | 15700 | 546 |
| 573 | 20231130 | 090400 | 23178830 | 15760 | 15760 | 15760 | 15760 | 5 |
| 574 | 20231130 | 090300 | 23100030 | 15860 | 15740 | 15860 | 15740 | 210 |
| 575 | 20231130 | 090200 | 19790380 | 15740 | 15730 | 15740 | 15730 | 74 |
| 576 | 20231130 | 090100 | 18626300 | 15740 | 15770 | 15770 | 15740 | 418 |
| 577 | 20231130 | 090000 | 12040180 | 15750 | 15810 | 15810 | 15750 | 763 |