32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 3 | 20231130 | 191300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 4 | 20231130 | 191200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 5 | 20231130 | 191100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 6 | 20231130 | 191000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 7 | 20231130 | 190900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 8 | 20231130 | 190800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 9 | 20231130 | 190700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 10 | 20231130 | 190600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 11 | 20231130 | 190500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 12 | 20231130 | 190400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 13 | 20231130 | 190300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 14 | 20231130 | 190200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 15 | 20231130 | 190100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 16 | 20231130 | 190000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 17 | 20231130 | 185900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 18 | 20231130 | 185800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 19 | 20231130 | 185700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 20 | 20231130 | 185600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 21 | 20231130 | 185500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 22 | 20231130 | 185400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 23 | 20231130 | 185300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 24 | 20231130 | 185200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 25 | 20231130 | 185100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 26 | 20231130 | 185000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 27 | 20231130 | 184900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 28 | 20231130 | 184800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 29 | 20231130 | 184700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 30 | 20231130 | 184600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 31 | 20231130 | 184500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 32 | 20231130 | 184400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 33 | 20231130 | 184300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 34 | 20231130 | 184200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 35 | 20231130 | 184100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 36 | 20231130 | 184000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 37 | 20231130 | 183900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 38 | 20231130 | 183800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 39 | 20231130 | 183700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 40 | 20231130 | 183600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 41 | 20231130 | 183500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 42 | 20231130 | 183400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 43 | 20231130 | 183300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 44 | 20231130 | 183200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 45 | 20231130 | 183100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 46 | 20231130 | 183000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 47 | 20231130 | 182900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 48 | 20231130 | 182800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 49 | 20231130 | 182700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 50 | 20231130 | 182600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 51 | 20231130 | 182500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 52 | 20231130 | 182400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 53 | 20231130 | 182300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 54 | 20231130 | 182200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 55 | 20231130 | 182100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 56 | 20231130 | 182000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 57 | 20231130 | 181900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 58 | 20231130 | 181800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 59 | 20231130 | 181700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 60 | 20231130 | 181600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 61 | 20231130 | 181500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 62 | 20231130 | 181400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 63 | 20231130 | 181300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 64 | 20231130 | 181200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 65 | 20231130 | 181100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 66 | 20231130 | 181000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 67 | 20231130 | 180900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 68 | 20231130 | 180800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 69 | 20231130 | 180700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 70 | 20231130 | 180600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 71 | 20231130 | 180500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 72 | 20231130 | 180400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 73 | 20231130 | 180300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 74 | 20231130 | 180200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 75 | 20231130 | 180100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 76 | 20231130 | 180000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 77 | 20231130 | 175900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 78 | 20231130 | 175800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 79 | 20231130 | 175700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 80 | 20231130 | 175600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 81 | 20231130 | 175500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 82 | 20231130 | 175400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 83 | 20231130 | 175300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 84 | 20231130 | 175200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 85 | 20231130 | 175100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 86 | 20231130 | 175000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 87 | 20231130 | 174900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 88 | 20231130 | 174800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 89 | 20231130 | 174700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 90 | 20231130 | 174600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 91 | 20231130 | 174500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 92 | 20231130 | 174400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 93 | 20231130 | 174300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 94 | 20231130 | 174200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 95 | 20231130 | 174100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 96 | 20231130 | 174000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 97 | 20231130 | 173900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 98 | 20231130 | 173800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 99 | 20231130 | 173700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 100 | 20231130 | 173600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 101 | 20231130 | 173500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 102 | 20231130 | 173400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 103 | 20231130 | 173300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 104 | 20231130 | 173200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 105 | 20231130 | 173100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 106 | 20231130 | 173000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 107 | 20231130 | 172900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 108 | 20231130 | 172800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 109 | 20231130 | 172700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 110 | 20231130 | 172600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 111 | 20231130 | 172500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 112 | 20231130 | 172400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 113 | 20231130 | 172300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 114 | 20231130 | 172200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 115 | 20231130 | 172100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 116 | 20231130 | 172000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 117 | 20231130 | 171900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 118 | 20231130 | 171800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 119 | 20231130 | 171700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 120 | 20231130 | 171600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 121 | 20231130 | 171500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 122 | 20231130 | 171400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 123 | 20231130 | 171300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 124 | 20231130 | 171200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 125 | 20231130 | 171100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 126 | 20231130 | 171000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 127 | 20231130 | 170900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 128 | 20231130 | 170800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 129 | 20231130 | 170700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 130 | 20231130 | 170600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 131 | 20231130 | 170500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 132 | 20231130 | 170400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 133 | 20231130 | 170300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 134 | 20231130 | 170200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 135 | 20231130 | 170100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 136 | 20231130 | 170000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 137 | 20231130 | 165900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 138 | 20231130 | 165800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 139 | 20231130 | 165700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 140 | 20231130 | 165600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 141 | 20231130 | 165500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 142 | 20231130 | 165400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 143 | 20231130 | 165300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 144 | 20231130 | 165200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 145 | 20231130 | 165100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 146 | 20231130 | 165000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 147 | 20231130 | 164900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 148 | 20231130 | 164800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 149 | 20231130 | 164700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 150 | 20231130 | 164600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 151 | 20231130 | 164500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 152 | 20231130 | 164400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 153 | 20231130 | 164300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 154 | 20231130 | 164200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 155 | 20231130 | 164100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 156 | 20231130 | 164000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 157 | 20231130 | 163900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 158 | 20231130 | 163800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 159 | 20231130 | 163700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 160 | 20231130 | 163600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 161 | 20231130 | 163500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 162 | 20231130 | 163400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 163 | 20231130 | 163300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 164 | 20231130 | 163200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 165 | 20231130 | 163100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 166 | 20231130 | 163000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 167 | 20231130 | 162900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 168 | 20231130 | 162800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 169 | 20231130 | 162700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 170 | 20231130 | 162600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 171 | 20231130 | 162500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 172 | 20231130 | 162400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 173 | 20231130 | 162300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 174 | 20231130 | 162200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 175 | 20231130 | 162100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 176 | 20231130 | 162000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 177 | 20231130 | 161900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 178 | 20231130 | 161800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 179 | 20231130 | 161700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 180 | 20231130 | 161600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 181 | 20231130 | 161500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 182 | 20231130 | 161400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 183 | 20231130 | 161300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 184 | 20231130 | 161200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 185 | 20231130 | 161100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 186 | 20231130 | 161000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 187 | 20231130 | 160900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 188 | 20231130 | 160800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 189 | 20231130 | 160700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 190 | 20231130 | 160600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 191 | 20231130 | 160500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 192 | 20231130 | 160400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 193 | 20231130 | 160300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 194 | 20231130 | 160200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 195 | 20231130 | 160100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 196 | 20231130 | 160000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 197 | 20231130 | 155900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 198 | 20231130 | 155800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 199 | 20231130 | 155700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 200 | 20231130 | 155600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 201 | 20231130 | 155500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 202 | 20231130 | 155400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 203 | 20231130 | 155300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 204 | 20231130 | 155200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 205 | 20231130 | 155100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 206 | 20231130 | 155000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20231130 | 154900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20231130 | 154800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 209 | 20231130 | 154700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 210 | 20231130 | 154600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 211 | 20231130 | 154500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 212 | 20231130 | 154400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 213 | 20231130 | 154300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 214 | 20231130 | 154200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 215 | 20231130 | 154100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 216 | 20231130 | 154000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 217 | 20231130 | 153900 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 218 | 20231130 | 153800 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 219 | 20231130 | 153700 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 220 | 20231130 | 153600 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 221 | 20231130 | 153500 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 222 | 20231130 | 153400 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 223 | 20231130 | 153300 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 224 | 20231130 | 153200 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 225 | 20231130 | 153100 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 0 |
| 226 | 20231130 | 153000 | 9198244960 | 16900 | 16900 | 16900 | 16900 | 355607 |
| 227 | 20231130 | 152900 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 228 | 20231130 | 152800 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 229 | 20231130 | 152700 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 230 | 20231130 | 152600 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 231 | 20231130 | 152500 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 232 | 20231130 | 152400 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 233 | 20231130 | 152300 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 234 | 20231130 | 152200 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 235 | 20231130 | 152100 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 236 | 20231130 | 152000 | 3188486660 | 17070 | 17070 | 17070 | 17070 | 0 |
| 237 | 20231130 | 151900 | 3188486660 | 17070 | 17080 | 17080 | 17060 | 1069 |
| 238 | 20231130 | 151800 | 3170240450 | 17070 | 17070 | 17080 | 17060 | 1085 |
| 239 | 20231130 | 151700 | 3151723940 | 17080 | 17070 | 17080 | 17070 | 4120 |
| 240 | 20231130 | 151600 | 3081373220 | 17070 | 17080 | 17080 | 17070 | 469 |
| 241 | 20231130 | 151500 | 3073365920 | 17070 | 17080 | 17090 | 17070 | 1586 |
| 242 | 20231130 | 151400 | 3046281860 | 17080 | 17080 | 17080 | 17080 | 389 |
| 243 | 20231130 | 151300 | 3039637740 | 17070 | 17080 | 17090 | 17070 | 1472 |
| 244 | 20231130 | 151200 | 3014501640 | 17080 | 17090 | 17090 | 17080 | 1663 |
| 245 | 20231130 | 151100 | 2986095730 | 17090 | 17090 | 17090 | 17080 | 1922 |
| 246 | 20231130 | 151000 | 2953254830 | 17100 | 17100 | 17100 | 17090 | 302 |
| 247 | 20231130 | 150900 | 2948093610 | 17100 | 17100 | 17100 | 17090 | 780 |
| 248 | 20231130 | 150800 | 2934760580 | 17110 | 17090 | 17110 | 17090 | 1446 |
| 249 | 20231130 | 150700 | 2910034000 | 17100 | 17100 | 17100 | 17090 | 410 |
| 250 | 20231130 | 150600 | 2903025040 | 17100 | 17090 | 17110 | 17080 | 774 |
| 251 | 20231130 | 150500 | 2889799940 | 17090 | 17100 | 17120 | 17080 | 1639 |
| 252 | 20231130 | 150400 | 2861779730 | 17090 | 17090 | 17090 | 17080 | 811 |
| 253 | 20231130 | 150300 | 2847921090 | 17090 | 17080 | 17090 | 17070 | 562 |
| 254 | 20231130 | 150200 | 2838323610 | 17070 | 17100 | 17100 | 17070 | 1016 |
| 255 | 20231130 | 150100 | 2820970980 | 17090 | 17080 | 17100 | 17080 | 1408 |
| 256 | 20231130 | 150000 | 2796911790 | 17080 | 17080 | 17080 | 17070 | 578 |
| 257 | 20231130 | 145900 | 2787040610 | 17080 | 17090 | 17090 | 17080 | 142 |
| 258 | 20231130 | 145800 | 2784615230 | 17080 | 17070 | 17080 | 17070 | 1461 |
| 259 | 20231130 | 145700 | 2759671360 | 17070 | 17070 | 17070 | 17060 | 1152 |
| 260 | 20231130 | 145600 | 2740007770 | 17070 | 17080 | 17080 | 17070 | 366 |
| 261 | 20231130 | 145500 | 2733760130 | 17080 | 17070 | 17080 | 17070 | 307 |
| 262 | 20231130 | 145400 | 2728519630 | 17070 | 17090 | 17090 | 17050 | 325 |
| 263 | 20231130 | 145300 | 2722975450 | 17070 | 17050 | 17070 | 17050 | 888 |
| 264 | 20231130 | 145200 | 2707826750 | 17060 | 17070 | 17070 | 17060 | 276 |
| 265 | 20231130 | 145100 | 2703117130 | 17070 | 17080 | 17080 | 17060 | 668 |
| 266 | 20231130 | 145000 | 2691714050 | 17080 | 17070 | 17090 | 17070 | 462 |
| 267 | 20231130 | 144900 | 2683823370 | 17050 | 17040 | 17050 | 17030 | 430 |
| 268 | 20231130 | 144800 | 2676493590 | 17030 | 17020 | 17040 | 17020 | 1445 |
| 269 | 20231130 | 144700 | 2651887160 | 17030 | 17020 | 17030 | 17010 | 2773 |
| 270 | 20231130 | 144600 | 2604710960 | 17020 | 17070 | 17070 | 17010 | 3819 |
| 271 | 20231130 | 144500 | 2539633520 | 17070 | 17110 | 17110 | 17050 | 5562 |
| 272 | 20231130 | 144400 | 2444614120 | 17120 | 17160 | 17170 | 17110 | 6424 |
| 273 | 20231130 | 144300 | 2334542020 | 17170 | 17160 | 17170 | 17150 | 699 |
| 274 | 20231130 | 144200 | 2322550180 | 17170 | 17180 | 17180 | 17160 | 903 |
| 275 | 20231130 | 144100 | 2307051230 | 17170 | 17170 | 17180 | 17160 | 382 |
| 276 | 20231130 | 144000 | 2300491700 | 17170 | 17150 | 17170 | 17150 | 1152 |
| 277 | 20231130 | 143900 | 2280723380 | 17160 | 17180 | 17180 | 17140 | 3631 |
| 278 | 20231130 | 143800 | 2218436030 | 17190 | 17210 | 17220 | 17160 | 6952 |
| 279 | 20231130 | 143700 | 2098875150 | 17210 | 17260 | 17260 | 17210 | 3682 |
| 280 | 20231130 | 143600 | 2035413380 | 17260 | 17260 | 17260 | 17250 | 216 |
| 281 | 20231130 | 143500 | 2031687140 | 17240 | 17230 | 17240 | 17230 | 1028 |
| 282 | 20231130 | 143400 | 2013970300 | 17230 | 17240 | 17260 | 17210 | 2999 |
| 283 | 20231130 | 143300 | 1962295020 | 17240 | 17320 | 17320 | 17240 | 5186 |
| 284 | 20231130 | 143200 | 1872597200 | 17330 | 17330 | 17330 | 17330 | 19 |
| 285 | 20231130 | 143100 | 1872267930 | 17330 | 17320 | 17330 | 17310 | 521 |
| 286 | 20231130 | 143000 | 1863244230 | 17320 | 17330 | 17330 | 17310 | 2423 |
| 287 | 20231130 | 142900 | 1821279880 | 17330 | 17340 | 17350 | 17320 | 2437 |
| 288 | 20231130 | 142800 | 1779031590 | 17340 | 17340 | 17350 | 17340 | 130 |
| 289 | 20231130 | 142700 | 1776777380 | 17340 | 17350 | 17350 | 17340 | 148 |
| 290 | 20231130 | 142600 | 1774210540 | 17340 | 17330 | 17340 | 17320 | 1819 |
| 291 | 20231130 | 142500 | 1742694510 | 17330 | 17410 | 17410 | 17330 | 4462 |
| 292 | 20231130 | 142400 | 1665144670 | 17410 | 17410 | 17410 | 17400 | 2307 |
| 293 | 20231130 | 142300 | 1624984280 | 17410 | 17420 | 17430 | 17410 | 906 |
| 294 | 20231130 | 142200 | 1609208310 | 17420 | 17460 | 17460 | 17420 | 1263 |
| 295 | 20231130 | 142100 | 1587173610 | 17460 | 17480 | 17480 | 17460 | 1036 |
| 296 | 20231130 | 142000 | 1569075880 | 17480 | 17490 | 17490 | 17480 | 313 |
| 297 | 20231130 | 141900 | 1563604620 | 17480 | 17490 | 17490 | 17480 | 354 |
| 298 | 20231130 | 141800 | 1557416610 | 17480 | 17490 | 17490 | 17480 | 488 |
| 299 | 20231130 | 141700 | 1548886250 | 17490 | 17500 | 17500 | 17490 | 25 |
| 300 | 20231130 | 141600 | 1548448970 | 17490 | 17490 | 17490 | 17490 | 235 |
| 301 | 20231130 | 141500 | 1544338820 | 17490 | 17490 | 17490 | 17490 | 17 |
| 302 | 20231130 | 141400 | 1544041490 | 17490 | 17490 | 17490 | 17490 | 338 |
| 303 | 20231130 | 141300 | 1538129870 | 17490 | 17490 | 17490 | 17490 | 14 |
| 304 | 20231130 | 141200 | 1537885010 | 17480 | 17480 | 17480 | 17480 | 0 |
| 305 | 20231130 | 141100 | 1537885010 | 17480 | 17480 | 17480 | 17480 | 60 |
| 306 | 20231130 | 141000 | 1536836210 | 17490 | 17490 | 17490 | 17490 | 103 |
| 307 | 20231130 | 140900 | 1535034740 | 17480 | 17490 | 17490 | 17480 | 181 |
| 308 | 20231130 | 140800 | 1531869860 | 17480 | 17480 | 17480 | 17480 | 175 |
| 309 | 20231130 | 140700 | 1528810860 | 17480 | 17490 | 17490 | 17480 | 265 |
| 310 | 20231130 | 140600 | 1524176890 | 17490 | 17490 | 17490 | 17490 | 1 |
| 311 | 20231130 | 140500 | 1524159400 | 17490 | 17490 | 17490 | 17490 | 262 |
| 312 | 20231130 | 140400 | 1519577020 | 17490 | 17490 | 17490 | 17490 | 2 |
| 313 | 20231130 | 140300 | 1519542040 | 17490 | 17480 | 17490 | 17480 | 123 |
| 314 | 20231130 | 140200 | 1517391950 | 17480 | 17490 | 17490 | 17480 | 464 |
| 315 | 20231130 | 140100 | 1509277920 | 17490 | 17490 | 17490 | 17490 | 0 |
| 316 | 20231130 | 140000 | 1509277920 | 17490 | 17510 | 17510 | 17490 | 372 |
| 317 | 20231130 | 135900 | 1502768710 | 17510 | 17510 | 17510 | 17510 | 5 |
| 318 | 20231130 | 135800 | 1502681160 | 17510 | 17500 | 17510 | 17500 | 157 |
| 319 | 20231130 | 135700 | 1499933210 | 17500 | 17500 | 17500 | 17490 | 359 |
| 320 | 20231130 | 135600 | 1493653850 | 17500 | 17510 | 17510 | 17500 | 356 |
| 321 | 20231130 | 135500 | 1487422700 | 17500 | 17500 | 17500 | 17500 | 1 |
| 322 | 20231130 | 135400 | 1487405200 | 17510 | 17510 | 17520 | 17510 | 448 |
| 323 | 20231130 | 135300 | 1479560710 | 17500 | 17500 | 17500 | 17500 | 378 |
| 324 | 20231130 | 135200 | 1472945710 | 17500 | 17500 | 17500 | 17500 | 1 |
| 325 | 20231130 | 135100 | 1472928210 | 17480 | 17480 | 17480 | 17480 | 1 |
| 326 | 20231130 | 135000 | 1472910730 | 17480 | 17510 | 17510 | 17460 | 1914 |
| 327 | 20231130 | 134900 | 1439459880 | 17490 | 17490 | 17510 | 17490 | 1038 |
| 328 | 20231130 | 134800 | 1421302360 | 17490 | 17510 | 17510 | 17490 | 1068 |
| 329 | 20231130 | 134700 | 1402613580 | 17510 | 17510 | 17510 | 17510 | 10 |
| 330 | 20231130 | 134600 | 1402438480 | 17500 | 17520 | 17520 | 17500 | 1349 |
| 331 | 20231130 | 134500 | 1378815030 | 17520 | 17530 | 17530 | 17520 | 1547 |
| 332 | 20231130 | 134400 | 1351701330 | 17520 | 17530 | 17530 | 17520 | 167 |
| 333 | 20231130 | 134300 | 1348774550 | 17520 | 17530 | 17530 | 17520 | 194 |
| 334 | 20231130 | 134200 | 1345374110 | 17530 | 17540 | 17540 | 17530 | 107 |
| 335 | 20231130 | 134100 | 1343497570 | 17550 | 17540 | 17550 | 17540 | 88 |
| 336 | 20231130 | 134000 | 1341953900 | 17530 | 17530 | 17550 | 17530 | 513 |
| 337 | 20231130 | 133900 | 1332956520 | 17520 | 17530 | 17530 | 17510 | 857 |
| 338 | 20231130 | 133800 | 1317938240 | 17530 | 17530 | 17530 | 17530 | 10 |
| 339 | 20231130 | 133700 | 1317762940 | 17530 | 17530 | 17530 | 17530 | 706 |
| 340 | 20231130 | 133600 | 1305386760 | 17520 | 17530 | 17530 | 17520 | 8 |
| 341 | 20231130 | 133500 | 1305246590 | 17530 | 17530 | 17530 | 17530 | 2 |
| 342 | 20231130 | 133400 | 1305211530 | 17530 | 17520 | 17530 | 17520 | 27 |
| 343 | 20231130 | 133300 | 1304738230 | 17530 | 17520 | 17530 | 17520 | 305 |
| 344 | 20231130 | 133200 | 1299394330 | 17520 | 17520 | 17520 | 17520 | 2 |
| 345 | 20231130 | 133100 | 1299359290 | 17530 | 17530 | 17530 | 17530 | 0 |
| 346 | 20231130 | 133000 | 1299359290 | 17530 | 17530 | 17530 | 17530 | 3 |
| 347 | 20231130 | 132900 | 1299306700 | 17530 | 17530 | 17530 | 17510 | 453 |
| 348 | 20231130 | 132800 | 1291367850 | 17520 | 17520 | 17520 | 17510 | 354 |
| 349 | 20231130 | 132700 | 1285166180 | 17520 | 17530 | 17530 | 17520 | 265 |
| 350 | 20231130 | 132600 | 1280520830 | 17530 | 17530 | 17530 | 17530 | 10 |
| 351 | 20231130 | 132500 | 1280345530 | 17530 | 17540 | 17540 | 17530 | 509 |
| 352 | 20231130 | 132400 | 1271419110 | 17540 | 17540 | 17540 | 17530 | 274 |
| 353 | 20231130 | 132300 | 1266613790 | 17550 | 17530 | 17550 | 17530 | 36 |
| 354 | 20231130 | 132200 | 1265982690 | 17530 | 17540 | 17540 | 17530 | 1164 |
| 355 | 20231130 | 132100 | 1245567540 | 17540 | 17540 | 17540 | 17540 | 0 |
| 356 | 20231130 | 132000 | 1245567540 | 17540 | 17530 | 17540 | 17530 | 5 |
| 357 | 20231130 | 131900 | 1245479880 | 17530 | 17520 | 17530 | 17520 | 6 |
| 358 | 20231130 | 131800 | 1245374750 | 17520 | 17510 | 17520 | 17510 | 142 |
| 359 | 20231130 | 131700 | 1242888320 | 17510 | 17540 | 17540 | 17510 | 366 |
| 360 | 20231130 | 131600 | 1236478090 | 17530 | 17540 | 17540 | 17530 | 128 |
| 361 | 20231130 | 131500 | 1234233220 | 17550 | 17550 | 17550 | 17550 | 13 |
| 362 | 20231130 | 131400 | 1234005070 | 17540 | 17540 | 17540 | 17540 | 30 |
| 363 | 20231130 | 131300 | 1233478870 | 17530 | 17530 | 17530 | 17530 | 91 |
| 364 | 20231130 | 131200 | 1231883640 | 17560 | 17520 | 17560 | 17520 | 10 |
| 365 | 20231130 | 131100 | 1231708200 | 17510 | 17510 | 17510 | 17500 | 486 |
| 366 | 20231130 | 131000 | 1223199930 | 17520 | 17540 | 17540 | 17510 | 349 |
| 367 | 20231130 | 130900 | 1217086870 | 17540 | 17520 | 17540 | 17520 | 3 |
| 368 | 20231130 | 130800 | 1217034270 | 17510 | 17520 | 17520 | 17510 | 323 |
| 369 | 20231130 | 130700 | 1211377700 | 17520 | 17520 | 17530 | 17510 | 679 |
| 370 | 20231130 | 130600 | 1199485050 | 17510 | 17560 | 17560 | 17510 | 993 |
| 371 | 20231130 | 130500 | 1182072750 | 17560 | 17560 | 17560 | 17560 | 14 |
| 372 | 20231130 | 130400 | 1181826910 | 17560 | 17560 | 17560 | 17560 | 4 |
| 373 | 20231130 | 130300 | 1181756670 | 17570 | 17570 | 17570 | 17570 | 0 |
| 374 | 20231130 | 130200 | 1181756670 | 17570 | 17570 | 17570 | 17570 | 0 |
| 375 | 20231130 | 130100 | 1181756670 | 17570 | 17560 | 17580 | 17550 | 64 |
| 376 | 20231130 | 130000 | 1180632520 | 17570 | 17570 | 17570 | 17560 | 492 |
| 377 | 20231130 | 125900 | 1171988520 | 17570 | 17570 | 17570 | 17570 | 0 |
| 378 | 20231130 | 125800 | 1171988520 | 17570 | 17570 | 17570 | 17570 | 14 |
| 379 | 20231130 | 125700 | 1171742540 | 17570 | 17570 | 17570 | 17570 | 0 |
| 380 | 20231130 | 125600 | 1171742540 | 17570 | 17560 | 17570 | 17560 | 40 |
| 381 | 20231130 | 125500 | 1171040090 | 17570 | 17570 | 17570 | 17570 | 72 |
| 382 | 20231130 | 125400 | 1169775050 | 17570 | 17570 | 17570 | 17570 | 10 |
| 383 | 20231130 | 125300 | 1169599350 | 17570 | 17580 | 17580 | 17570 | 31 |
| 384 | 20231130 | 125200 | 1169054630 | 17570 | 17570 | 17570 | 17570 | 3 |
| 385 | 20231130 | 125100 | 1169001920 | 17560 | 17570 | 17570 | 17560 | 192 |
| 386 | 20231130 | 125000 | 1165630070 | 17570 | 17550 | 17570 | 17550 | 542 |
| 387 | 20231130 | 124900 | 1156117820 | 17540 | 17540 | 17540 | 17540 | 0 |
| 388 | 20231130 | 124800 | 1156117820 | 17540 | 17540 | 17540 | 17540 | 0 |
| 389 | 20231130 | 124700 | 1156117820 | 17540 | 17540 | 17540 | 17540 | 0 |
| 390 | 20231130 | 124600 | 1156117820 | 17540 | 17550 | 17550 | 17500 | 1435 |
| 391 | 20231130 | 124500 | 1130973720 | 17560 | 17560 | 17560 | 17560 | 35 |
| 392 | 20231130 | 124400 | 1130359120 | 17560 | 17560 | 17560 | 17560 | 23 |
| 393 | 20231130 | 124300 | 1129955240 | 17560 | 17560 | 17560 | 17560 | 0 |
| 394 | 20231130 | 124200 | 1129955240 | 17560 | 17560 | 17560 | 17560 | 0 |
| 395 | 20231130 | 124100 | 1129955240 | 17560 | 17530 | 17580 | 17530 | 47 |
| 396 | 20231130 | 124000 | 1129130080 | 17550 | 17550 | 17580 | 17550 | 40 |
| 397 | 20231130 | 123900 | 1128427420 | 17550 | 17550 | 17550 | 17550 | 36 |
| 398 | 20231130 | 123800 | 1127795620 | 17530 | 17530 | 17530 | 17530 | 0 |
| 399 | 20231130 | 123700 | 1127795620 | 17530 | 17540 | 17540 | 17530 | 30 |
| 400 | 20231130 | 123600 | 1127269700 | 17540 | 17540 | 17540 | 17540 | 299 |
| 401 | 20231130 | 123500 | 1122025240 | 17540 | 17540 | 17540 | 17530 | 13 |
| 402 | 20231130 | 123400 | 1121797300 | 17540 | 17550 | 17550 | 17540 | 97 |
| 403 | 20231130 | 123300 | 1120095810 | 17540 | 17560 | 17560 | 17540 | 153 |
| 404 | 20231130 | 123200 | 1117411100 | 17560 | 17560 | 17560 | 17560 | 0 |
| 405 | 20231130 | 123100 | 1117411100 | 17560 | 17550 | 17560 | 17550 | 651 |
| 406 | 20231130 | 123000 | 1105985540 | 17550 | 17550 | 17550 | 17540 | 118 |
| 407 | 20231130 | 122900 | 1103915650 | 17550 | 17540 | 17550 | 17540 | 13 |
| 408 | 20231130 | 122800 | 1103687510 | 17540 | 17540 | 17540 | 17540 | 386 |
| 409 | 20231130 | 122700 | 1096917070 | 17550 | 17550 | 17550 | 17550 | 29 |
| 410 | 20231130 | 122600 | 1096408120 | 17540 | 17550 | 17550 | 17540 | 65 |
| 411 | 20231130 | 122500 | 1095267890 | 17550 | 17550 | 17550 | 17550 | 0 |
| 412 | 20231130 | 122400 | 1095267890 | 17550 | 17550 | 17550 | 17550 | 21 |
| 413 | 20231130 | 122300 | 1094899340 | 17540 | 17540 | 17540 | 17540 | 0 |
| 414 | 20231130 | 122200 | 1094899340 | 17540 | 17540 | 17540 | 17540 | 332 |
| 415 | 20231130 | 122100 | 1089076060 | 17540 | 17540 | 17540 | 17540 | 10 |
| 416 | 20231130 | 122000 | 1088900660 | 17540 | 17540 | 17540 | 17540 | 6 |
| 417 | 20231130 | 121900 | 1088795420 | 17530 | 17530 | 17530 | 17530 | 88 |
| 418 | 20231130 | 121800 | 1087252780 | 17530 | 17530 | 17530 | 17530 | 23 |
| 419 | 20231130 | 121700 | 1086849590 | 17530 | 17530 | 17530 | 17530 | 76 |
| 420 | 20231130 | 121600 | 1085517310 | 17540 | 17540 | 17540 | 17540 | 21 |
| 421 | 20231130 | 121500 | 1085148970 | 17540 | 17560 | 17560 | 17540 | 707 |
| 422 | 20231130 | 121400 | 1072744380 | 17560 | 17560 | 17560 | 17560 | 0 |
| 423 | 20231130 | 121300 | 1072744380 | 17560 | 17560 | 17560 | 17560 | 1 |
| 424 | 20231130 | 121200 | 1072726820 | 17560 | 17560 | 17560 | 17560 | 19 |
| 425 | 20231130 | 121100 | 1072393180 | 17560 | 17550 | 17560 | 17550 | 3 |
| 426 | 20231130 | 121000 | 1072340510 | 17550 | 17560 | 17560 | 17550 | 149 |
| 427 | 20231130 | 120900 | 1069725530 | 17550 | 17560 | 17580 | 17550 | 314 |
| 428 | 20231130 | 120800 | 1064213370 | 17560 | 17560 | 17560 | 17560 | 0 |
| 429 | 20231130 | 120700 | 1064213370 | 17560 | 17560 | 17560 | 17560 | 154 |
| 430 | 20231130 | 120600 | 1061509130 | 17560 | 17560 | 17560 | 17560 | 0 |
| 431 | 20231130 | 120500 | 1061509130 | 17560 | 17560 | 17560 | 17560 | 7 |
| 432 | 20231130 | 120400 | 1061386210 | 17560 | 17560 | 17560 | 17560 | 0 |
| 433 | 20231130 | 120300 | 1061386210 | 17560 | 17560 | 17560 | 17560 | 382 |
| 434 | 20231130 | 120200 | 1054678290 | 17560 | 17590 | 17590 | 17560 | 267 |
| 435 | 20231130 | 120100 | 1049987800 | 17590 | 17580 | 17590 | 17570 | 38 |
| 436 | 20231130 | 120000 | 1049319600 | 17590 | 17580 | 17590 | 17580 | 17 |
| 437 | 20231130 | 115900 | 1049020720 | 17580 | 17580 | 17580 | 17580 | 1 |
| 438 | 20231130 | 115800 | 1049003140 | 17570 | 17570 | 17570 | 17570 | 158 |
| 439 | 20231130 | 115700 | 1046227080 | 17580 | 17580 | 17580 | 17580 | 0 |
| 440 | 20231130 | 115600 | 1046227080 | 17580 | 17580 | 17580 | 17580 | 16 |
| 441 | 20231130 | 115500 | 1045945800 | 17580 | 17560 | 17580 | 17560 | 7 |
| 442 | 20231130 | 115400 | 1045822760 | 17580 | 17580 | 17590 | 17580 | 66 |
| 443 | 20231130 | 115300 | 1044661990 | 17580 | 17570 | 17580 | 17570 | 24 |
| 444 | 20231130 | 115200 | 1044240270 | 17570 | 17570 | 17570 | 17570 | 405 |
| 445 | 20231130 | 115100 | 1037124420 | 17580 | 17580 | 17580 | 17580 | 10 |
| 446 | 20231130 | 115000 | 1036948620 | 17580 | 17580 | 17580 | 17580 | 3 |
| 447 | 20231130 | 114900 | 1036895880 | 17570 | 17570 | 17570 | 17570 | 15 |
| 448 | 20231130 | 114800 | 1036632330 | 17570 | 17580 | 17580 | 17570 | 846 |
| 449 | 20231130 | 114700 | 1021767940 | 17580 | 17570 | 17580 | 17570 | 194 |
| 450 | 20231130 | 114600 | 1018359020 | 17570 | 17580 | 17580 | 17570 | 124 |
| 451 | 20231130 | 114500 | 1016180240 | 17570 | 17580 | 17580 | 17570 | 289 |
| 452 | 20231130 | 114400 | 1011100260 | 17580 | 17580 | 17580 | 17580 | 100 |
| 453 | 20231130 | 114300 | 1009342260 | 17590 | 17590 | 17590 | 17590 | 1 |
| 454 | 20231130 | 114200 | 1009324670 | 17590 | 17590 | 17590 | 17590 | 0 |
| 455 | 20231130 | 114100 | 1009324670 | 17590 | 17580 | 17590 | 17580 | 273 |
| 456 | 20231130 | 114000 | 1004522720 | 17580 | 17580 | 17580 | 17580 | 0 |
| 457 | 20231130 | 113900 | 1004522720 | 17580 | 17570 | 17590 | 17570 | 68 |
| 458 | 20231130 | 113800 | 1003327330 | 17570 | 17570 | 17570 | 17570 | 0 |
| 459 | 20231130 | 113700 | 1003327330 | 17570 | 17590 | 17590 | 17570 | 972 |
| 460 | 20231130 | 113600 | 986242480 | 17590 | 17590 | 17590 | 17590 | 6 |
| 461 | 20231130 | 113500 | 986136940 | 17590 | 17590 | 17590 | 17590 | 17 |
| 462 | 20231130 | 113400 | 985837910 | 17590 | 17590 | 17590 | 17590 | 12 |
| 463 | 20231130 | 113300 | 985626830 | 17590 | 17590 | 17590 | 17590 | 40 |
| 464 | 20231130 | 113200 | 984923230 | 17590 | 17570 | 17590 | 17570 | 25 |
| 465 | 20231130 | 113100 | 984483770 | 17570 | 17570 | 17580 | 17570 | 21 |
| 466 | 20231130 | 113000 | 984114740 | 17580 | 17580 | 17580 | 17570 | 94 |
| 467 | 20231130 | 112900 | 982462350 | 17580 | 17580 | 17580 | 17580 | 100 |
| 468 | 20231130 | 112800 | 980704350 | 17590 | 17590 | 17590 | 17590 | 1 |
| 469 | 20231130 | 112700 | 980686760 | 17590 | 17590 | 17590 | 17590 | 0 |
| 470 | 20231130 | 112600 | 980686760 | 17590 | 17590 | 17590 | 17590 | 5 |
| 471 | 20231130 | 112500 | 980598810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 472 | 20231130 | 112400 | 980598810 | 17590 | 17590 | 17590 | 17580 | 100 |
| 473 | 20231130 | 112300 | 978840780 | 17600 | 17600 | 17600 | 17600 | 501 |
| 474 | 20231130 | 112200 | 970023180 | 17600 | 17600 | 17600 | 17600 | 502 |
| 475 | 20231130 | 112100 | 961187980 | 17610 | 17590 | 17610 | 17580 | 1017 |
| 476 | 20231130 | 112000 | 943292240 | 17580 | 17580 | 17580 | 17580 | 35 |
| 477 | 20231130 | 111900 | 942676940 | 17580 | 17580 | 17580 | 17580 | 1 |
| 478 | 20231130 | 111800 | 942659360 | 17580 | 17580 | 17580 | 17580 | 74 |
| 479 | 20231130 | 111700 | 941358440 | 17580 | 17580 | 17580 | 17580 | 12 |
| 480 | 20231130 | 111600 | 941147480 | 17580 | 17570 | 17580 | 17570 | 12 |
| 481 | 20231130 | 111500 | 940936530 | 17570 | 17570 | 17570 | 17570 | 29 |
| 482 | 20231130 | 111400 | 940427000 | 17570 | 17570 | 17570 | 17570 | 0 |
| 483 | 20231130 | 111300 | 940427000 | 17570 | 17570 | 17570 | 17560 | 291 |
| 484 | 20231130 | 111200 | 935314140 | 17570 | 17570 | 17570 | 17570 | 0 |
| 485 | 20231130 | 111100 | 935314140 | 17570 | 17570 | 17570 | 17560 | 82 |
| 486 | 20231130 | 111000 | 933873410 | 17570 | 17570 | 17570 | 17570 | 73 |
| 487 | 20231130 | 110900 | 932590800 | 17570 | 17600 | 17600 | 17570 | 172 |
| 488 | 20231130 | 110800 | 929566850 | 17580 | 17580 | 17590 | 17580 | 182 |
| 489 | 20231130 | 110700 | 926365520 | 17580 | 17580 | 17590 | 17580 | 126 |
| 490 | 20231130 | 110600 | 924149360 | 17590 | 17590 | 17590 | 17590 | 8 |
| 491 | 20231130 | 110500 | 924008640 | 17590 | 17580 | 17590 | 17580 | 32 |
| 492 | 20231130 | 110400 | 923445900 | 17580 | 17570 | 17590 | 17570 | 234 |
| 493 | 20231130 | 110300 | 919332060 | 17560 | 17560 | 17560 | 17560 | 5 |
| 494 | 20231130 | 110200 | 919244260 | 17550 | 17550 | 17550 | 17540 | 198 |
| 495 | 20231130 | 110100 | 915769380 | 17550 | 17550 | 17550 | 17550 | 9 |
| 496 | 20231130 | 110000 | 915611430 | 17540 | 17540 | 17540 | 17540 | 1 |
| 497 | 20231130 | 105900 | 915593890 | 17540 | 17540 | 17540 | 17540 | 51 |
| 498 | 20231130 | 105800 | 914699350 | 17550 | 17550 | 17550 | 17550 | 50 |
| 499 | 20231130 | 105700 | 913821850 | 17550 | 17560 | 17560 | 17540 | 163 |
| 500 | 20231130 | 105600 | 910959820 | 17560 | 17560 | 17560 | 17560 | 239 |
| 501 | 20231130 | 105500 | 906762980 | 17590 | 17580 | 17590 | 17560 | 245 |
| 502 | 20231130 | 105400 | 902457260 | 17560 | 17550 | 17560 | 17550 | 299 |
| 503 | 20231130 | 105300 | 897206910 | 17550 | 17540 | 17550 | 17540 | 8 |
| 504 | 20231130 | 105200 | 897066580 | 17540 | 17540 | 17540 | 17540 | 53 |
| 505 | 20231130 | 105100 | 896136960 | 17490 | 17520 | 17530 | 17490 | 1239 |
| 506 | 20231130 | 105000 | 874459170 | 17510 | 17510 | 17510 | 17510 | 253 |
| 507 | 20231130 | 104900 | 870029140 | 17500 | 17500 | 17500 | 17500 | 1 |
| 508 | 20231130 | 104800 | 870011640 | 17500 | 17500 | 17500 | 17500 | 1 |
| 509 | 20231130 | 104700 | 869994140 | 17480 | 17490 | 17490 | 17480 | 60 |
| 510 | 20231130 | 104600 | 868944820 | 17480 | 17530 | 17530 | 17460 | 2238 |
| 511 | 20231130 | 104500 | 829803900 | 17530 | 17530 | 17530 | 17530 | 2 |
| 512 | 20231130 | 104400 | 829768840 | 17520 | 17540 | 17540 | 17500 | 1040 |
| 513 | 20231130 | 104300 | 811565250 | 17550 | 17550 | 17550 | 17550 | 196 |
| 514 | 20231130 | 104200 | 808125450 | 17560 | 17560 | 17560 | 17560 | 15 |
| 515 | 20231130 | 104100 | 807862050 | 17560 | 17560 | 17560 | 17560 | 41 |
| 516 | 20231130 | 104000 | 807142090 | 17560 | 17570 | 17570 | 17560 | 187 |
| 517 | 20231130 | 103900 | 803857460 | 17570 | 17560 | 17570 | 17560 | 172 |
| 518 | 20231130 | 103800 | 800836390 | 17570 | 17580 | 17580 | 17570 | 203 |
| 519 | 20231130 | 103700 | 797269550 | 17570 | 17570 | 17570 | 17570 | 15 |
| 520 | 20231130 | 103600 | 797006000 | 17580 | 17580 | 17580 | 17570 | 175 |
| 521 | 20231130 | 103500 | 793929510 | 17580 | 17580 | 17580 | 17580 | 0 |
| 522 | 20231130 | 103400 | 793929510 | 17580 | 17580 | 17580 | 17570 | 55 |
| 523 | 20231130 | 103300 | 792962620 | 17580 | 17580 | 17580 | 17580 | 244 |
| 524 | 20231130 | 103200 | 788673100 | 17590 | 17580 | 17590 | 17580 | 41 |
| 525 | 20231130 | 103100 | 787952310 | 17580 | 17580 | 17580 | 17570 | 338 |
| 526 | 20231130 | 103000 | 782010280 | 17590 | 17590 | 17590 | 17590 | 172 |
| 527 | 20231130 | 102900 | 778984800 | 17600 | 17600 | 17600 | 17590 | 61 |
| 528 | 20231130 | 102800 | 777911730 | 17600 | 17590 | 17600 | 17590 | 23 |
| 529 | 20231130 | 102700 | 777507040 | 17590 | 17590 | 17600 | 17590 | 181 |
| 530 | 20231130 | 102600 | 774323240 | 17580 | 17590 | 17590 | 17580 | 18 |
| 531 | 20231130 | 102500 | 774006770 | 17580 | 17580 | 17590 | 17580 | 207 |
| 532 | 20231130 | 102400 | 770367690 | 17580 | 17570 | 17580 | 17570 | 12 |
| 533 | 20231130 | 102300 | 770156740 | 17580 | 17580 | 17580 | 17570 | 15 |
| 534 | 20231130 | 102200 | 769893060 | 17560 | 17540 | 17560 | 17540 | 237 |
| 535 | 20231130 | 102100 | 765733890 | 17540 | 17540 | 17540 | 17540 | 28 |
| 536 | 20231130 | 102000 | 765242770 | 17510 | 17510 | 17510 | 17510 | 215 |
| 537 | 20231130 | 101900 | 761478120 | 17510 | 17510 | 17510 | 17510 | 168 |
| 538 | 20231130 | 101800 | 758536440 | 17520 | 17520 | 17520 | 17520 | 136 |
| 539 | 20231130 | 101700 | 756153720 | 17540 | 17540 | 17550 | 17520 | 1037 |
| 540 | 20231130 | 101600 | 737978570 | 17530 | 17550 | 17550 | 17530 | 245 |
| 541 | 20231130 | 101500 | 733681230 | 17550 | 17560 | 17560 | 17550 | 24 |
| 542 | 20231130 | 101400 | 733259900 | 17540 | 17540 | 17540 | 17540 | 22 |
| 543 | 20231130 | 101300 | 732874020 | 17540 | 17530 | 17540 | 17530 | 190 |
| 544 | 20231130 | 101200 | 729543270 | 17530 | 17530 | 17530 | 17530 | 112 |
| 545 | 20231130 | 101100 | 727579910 | 17530 | 17540 | 17550 | 17530 | 1135 |
| 546 | 20231130 | 101000 | 707664270 | 17540 | 17530 | 17540 | 17530 | 22 |
| 547 | 20231130 | 100900 | 707278560 | 17530 | 17530 | 17530 | 17530 | 1 |
| 548 | 20231130 | 100800 | 707261030 | 17520 | 17510 | 17520 | 17510 | 70 |
| 549 | 20231130 | 100700 | 706034660 | 17520 | 17500 | 17520 | 17500 | 422 |
| 550 | 20231130 | 100600 | 698646890 | 17500 | 17510 | 17510 | 17500 | 799 |
| 551 | 20231130 | 100500 | 684662930 | 17520 | 17540 | 17540 | 17520 | 230 |
| 552 | 20231130 | 100400 | 680631230 | 17530 | 17570 | 17570 | 17530 | 567 |
| 553 | 20231130 | 100300 | 670683910 | 17580 | 17560 | 17580 | 17560 | 84 |
| 554 | 20231130 | 100200 | 669208630 | 17570 | 17590 | 17590 | 17570 | 34 |
| 555 | 20231130 | 100100 | 668610820 | 17590 | 17590 | 17590 | 17590 | 0 |
| 556 | 20231130 | 100000 | 668610820 | 17590 | 17630 | 17630 | 17580 | 643 |
| 557 | 20231130 | 095900 | 657298730 | 17600 | 17610 | 17610 | 17600 | 300 |
| 558 | 20231130 | 095800 | 652018580 | 17630 | 17630 | 17640 | 17620 | 250 |
| 559 | 20231130 | 095700 | 647612900 | 17640 | 17640 | 17640 | 17630 | 112 |
| 560 | 20231130 | 095600 | 645637720 | 17640 | 17640 | 17640 | 17630 | 92 |
| 561 | 20231130 | 095500 | 644015440 | 17640 | 17640 | 17640 | 17630 | 37 |
| 562 | 20231130 | 095400 | 643363100 | 17640 | 17630 | 17650 | 17630 | 54 |
| 563 | 20231130 | 095300 | 642410740 | 17630 | 17650 | 17650 | 17630 | 253 |
| 564 | 20231130 | 095200 | 637949160 | 17650 | 17650 | 17650 | 17640 | 250 |
| 565 | 20231130 | 095100 | 633538160 | 17660 | 17650 | 17660 | 17650 | 117 |
| 566 | 20231130 | 095000 | 631473100 | 17650 | 17620 | 17650 | 17620 | 1654 |
| 567 | 20231130 | 094900 | 602311270 | 17620 | 17620 | 17620 | 17620 | 52 |
| 568 | 20231130 | 094800 | 601395030 | 17620 | 17630 | 17630 | 17620 | 87 |
| 569 | 20231130 | 094700 | 599861730 | 17630 | 17630 | 17630 | 17620 | 107 |
| 570 | 20231130 | 094600 | 597975520 | 17630 | 17630 | 17640 | 17610 | 358 |
| 571 | 20231130 | 094500 | 591660610 | 17640 | 17610 | 17640 | 17610 | 1003 |
| 572 | 20231130 | 094400 | 573989920 | 17610 | 17590 | 17610 | 17590 | 67 |
| 573 | 20231130 | 094300 | 572810730 | 17600 | 17590 | 17600 | 17590 | 1121 |
| 574 | 20231130 | 094200 | 553081580 | 17600 | 17590 | 17600 | 17590 | 108 |
| 575 | 20231130 | 094100 | 551181680 | 17580 | 17610 | 17620 | 17580 | 632 |
| 576 | 20231130 | 094000 | 540056240 | 17610 | 17560 | 17620 | 17560 | 2609 |
| 577 | 20231130 | 093900 | 494188310 | 17560 | 17560 | 17560 | 17560 | 50 |
| 578 | 20231130 | 093800 | 493310310 | 17560 | 17510 | 17560 | 17510 | 1765 |
| 579 | 20231130 | 093700 | 462356570 | 17510 | 17510 | 17510 | 17500 | 23 |
| 580 | 20231130 | 093600 | 461953940 | 17500 | 17490 | 17510 | 17490 | 59 |
| 581 | 20231130 | 093500 | 460920900 | 17510 | 17440 | 17510 | 17440 | 311 |
| 582 | 20231130 | 093400 | 455492420 | 17440 | 17420 | 17440 | 17420 | 33 |
| 583 | 20231130 | 093300 | 454917520 | 17420 | 17430 | 17430 | 17420 | 26 |
| 584 | 20231130 | 093200 | 454464370 | 17430 | 17430 | 17430 | 17430 | 57 |
| 585 | 20231130 | 093100 | 453470860 | 17400 | 17400 | 17400 | 17400 | 2 |
| 586 | 20231130 | 093000 | 453436060 | 17370 | 17370 | 17380 | 17370 | 302 |
| 587 | 20231130 | 092900 | 448189150 | 17380 | 17400 | 17400 | 17370 | 109 |
| 588 | 20231130 | 092800 | 446295190 | 17430 | 17380 | 17430 | 17370 | 371 |
| 589 | 20231130 | 092700 | 439848200 | 17390 | 17390 | 17390 | 17390 | 10 |
| 590 | 20231130 | 092600 | 439674300 | 17370 | 17430 | 17430 | 17370 | 2706 |
| 591 | 20231130 | 092500 | 392574810 | 17430 | 17430 | 17440 | 17430 | 141 |
| 592 | 20231130 | 092400 | 390117130 | 17420 | 17420 | 17420 | 17410 | 139 |
| 593 | 20231130 | 092300 | 387696300 | 17420 | 17440 | 17440 | 17420 | 1084 |
| 594 | 20231130 | 092200 | 368805460 | 17450 | 17440 | 17450 | 17430 | 102 |
| 595 | 20231130 | 092100 | 367026840 | 17440 | 17430 | 17450 | 17420 | 722 |
| 596 | 20231130 | 092000 | 354443400 | 17440 | 17450 | 17450 | 17440 | 187 |
| 597 | 20231130 | 091900 | 351182110 | 17450 | 17480 | 17520 | 17450 | 579 |
| 598 | 20231130 | 091800 | 341071440 | 17480 | 17470 | 17510 | 17460 | 493 |
| 599 | 20231130 | 091700 | 332455820 | 17490 | 17470 | 17490 | 17450 | 680 |
| 600 | 20231130 | 091600 | 320577000 | 17470 | 17480 | 17530 | 17470 | 390 |
| 601 | 20231130 | 091500 | 313758640 | 17480 | 17480 | 17480 | 17470 | 160 |
| 602 | 20231130 | 091400 | 310962240 | 17480 | 17490 | 17490 | 17470 | 280 |
| 603 | 20231130 | 091300 | 306067290 | 17490 | 17490 | 17490 | 17490 | 2096 |
| 604 | 20231130 | 091200 | 269408250 | 17500 | 17480 | 17550 | 17480 | 374 |
| 605 | 20231130 | 091100 | 262865470 | 17480 | 17540 | 17550 | 17480 | 666 |
| 606 | 20231130 | 091000 | 251202120 | 17550 | 17590 | 17590 | 17530 | 3681 |
| 607 | 20231130 | 090900 | 186538320 | 17610 | 17630 | 17640 | 17590 | 906 |
| 608 | 20231130 | 090800 | 170575980 | 17610 | 17620 | 17640 | 17590 | 121 |
| 609 | 20231130 | 090700 | 168445020 | 17620 | 17600 | 17620 | 17580 | 98 |
| 610 | 20231130 | 090600 | 166720390 | 17600 | 17540 | 17600 | 17540 | 162 |
| 611 | 20231130 | 090500 | 163875920 | 17550 | 17560 | 17670 | 17510 | 559 |
| 612 | 20231130 | 090400 | 154047870 | 17580 | 17620 | 17620 | 17580 | 1263 |
| 613 | 20231130 | 090300 | 131807670 | 17690 | 17520 | 17700 | 17520 | 2685 |
| 614 | 20231130 | 090200 | 84532020 | 17520 | 17480 | 17590 | 17480 | 3323 |
| 615 | 20231130 | 090100 | 26201460 | 17470 | 17570 | 17570 | 17460 | 183 |
| 616 | 20231130 | 090000 | 22997600 | 17590 | 17410 | 17590 | 17410 | 1320 |