32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 3 | 20231130 | 190900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 4 | 20231130 | 190800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 5 | 20231130 | 190700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 6 | 20231130 | 190600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 7 | 20231130 | 190500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 8 | 20231130 | 190400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 9 | 20231130 | 190300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 10 | 20231130 | 190200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 11 | 20231130 | 190100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 12 | 20231130 | 190000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 13 | 20231130 | 185900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 14 | 20231130 | 185800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 15 | 20231130 | 185700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 16 | 20231130 | 185600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 17 | 20231130 | 185500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 18 | 20231130 | 185400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 19 | 20231130 | 185300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 20 | 20231130 | 185200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 21 | 20231130 | 185100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 22 | 20231130 | 185000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 23 | 20231130 | 184900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 24 | 20231130 | 184800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 25 | 20231130 | 184700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 26 | 20231130 | 184600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 27 | 20231130 | 184500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 28 | 20231130 | 184400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 29 | 20231130 | 184300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 30 | 20231130 | 184200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 31 | 20231130 | 184100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 32 | 20231130 | 184000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 33 | 20231130 | 183900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 34 | 20231130 | 183800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 35 | 20231130 | 183700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 36 | 20231130 | 183600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 37 | 20231130 | 183500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 38 | 20231130 | 183400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 39 | 20231130 | 183300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 40 | 20231130 | 183200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 41 | 20231130 | 183100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 42 | 20231130 | 183000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 43 | 20231130 | 182900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 44 | 20231130 | 182800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 45 | 20231130 | 182700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 46 | 20231130 | 182600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 47 | 20231130 | 182500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 48 | 20231130 | 182400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 49 | 20231130 | 182300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 50 | 20231130 | 182200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 51 | 20231130 | 182100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 52 | 20231130 | 182000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 53 | 20231130 | 181900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 54 | 20231130 | 181800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 55 | 20231130 | 181700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 56 | 20231130 | 181600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 57 | 20231130 | 181500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 58 | 20231130 | 181400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 59 | 20231130 | 181300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 60 | 20231130 | 181200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 61 | 20231130 | 181100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 62 | 20231130 | 181000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 63 | 20231130 | 180900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 64 | 20231130 | 180800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 65 | 20231130 | 180700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 66 | 20231130 | 180600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 67 | 20231130 | 180500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 68 | 20231130 | 180400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 69 | 20231130 | 180300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 70 | 20231130 | 180200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 71 | 20231130 | 180100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 72 | 20231130 | 180000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 73 | 20231130 | 175900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 74 | 20231130 | 175800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 75 | 20231130 | 175700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 76 | 20231130 | 175600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 77 | 20231130 | 175500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 78 | 20231130 | 175400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 79 | 20231130 | 175300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 80 | 20231130 | 175200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 81 | 20231130 | 175100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 82 | 20231130 | 175000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 83 | 20231130 | 174900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 84 | 20231130 | 174800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 85 | 20231130 | 174700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 86 | 20231130 | 174600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 87 | 20231130 | 174500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 88 | 20231130 | 174400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 89 | 20231130 | 174300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 90 | 20231130 | 174200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 91 | 20231130 | 174100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 92 | 20231130 | 174000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 93 | 20231130 | 173900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 94 | 20231130 | 173800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 95 | 20231130 | 173700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 96 | 20231130 | 173600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 97 | 20231130 | 173500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 98 | 20231130 | 173400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 99 | 20231130 | 173300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 100 | 20231130 | 173200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 101 | 20231130 | 173100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 102 | 20231130 | 173000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 103 | 20231130 | 172900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 104 | 20231130 | 172800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 105 | 20231130 | 172700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 106 | 20231130 | 172600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 107 | 20231130 | 172500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 108 | 20231130 | 172400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 109 | 20231130 | 172300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 110 | 20231130 | 172200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 111 | 20231130 | 172100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 112 | 20231130 | 172000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 113 | 20231130 | 171900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 114 | 20231130 | 171800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 115 | 20231130 | 171700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 116 | 20231130 | 171600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 117 | 20231130 | 171500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 118 | 20231130 | 171400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 119 | 20231130 | 171300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 120 | 20231130 | 171200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 121 | 20231130 | 171100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 122 | 20231130 | 171000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 123 | 20231130 | 170900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 124 | 20231130 | 170800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 125 | 20231130 | 170700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 126 | 20231130 | 170600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 127 | 20231130 | 170500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 128 | 20231130 | 170400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 129 | 20231130 | 170300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 130 | 20231130 | 170200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 131 | 20231130 | 170100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 132 | 20231130 | 170000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 133 | 20231130 | 165900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 134 | 20231130 | 165800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 135 | 20231130 | 165700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 136 | 20231130 | 165600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 137 | 20231130 | 165500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 138 | 20231130 | 165400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 139 | 20231130 | 165300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 140 | 20231130 | 165200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 141 | 20231130 | 165100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 142 | 20231130 | 165000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 143 | 20231130 | 164900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 144 | 20231130 | 164800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 145 | 20231130 | 164700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 146 | 20231130 | 164600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 147 | 20231130 | 164500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 148 | 20231130 | 164400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 149 | 20231130 | 164300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 150 | 20231130 | 164200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 151 | 20231130 | 164100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 152 | 20231130 | 164000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 153 | 20231130 | 163900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 154 | 20231130 | 163800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 155 | 20231130 | 163700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 156 | 20231130 | 163600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 157 | 20231130 | 163500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 158 | 20231130 | 163400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 159 | 20231130 | 163300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 160 | 20231130 | 163200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 161 | 20231130 | 163100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 162 | 20231130 | 163000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 163 | 20231130 | 162900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 164 | 20231130 | 162800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 165 | 20231130 | 162700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 166 | 20231130 | 162600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 167 | 20231130 | 162500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 168 | 20231130 | 162400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 169 | 20231130 | 162300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 170 | 20231130 | 162200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 171 | 20231130 | 162100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 172 | 20231130 | 162000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 173 | 20231130 | 161900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 174 | 20231130 | 161800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 175 | 20231130 | 161700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 176 | 20231130 | 161600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 177 | 20231130 | 161500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 178 | 20231130 | 161400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 179 | 20231130 | 161300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 180 | 20231130 | 161200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 181 | 20231130 | 161100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 182 | 20231130 | 161000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 183 | 20231130 | 160900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 184 | 20231130 | 160800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 185 | 20231130 | 160700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 186 | 20231130 | 160600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 187 | 20231130 | 160500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 188 | 20231130 | 160400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 189 | 20231130 | 160300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 190 | 20231130 | 160200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 191 | 20231130 | 160100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 192 | 20231130 | 160000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 193 | 20231130 | 155900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 194 | 20231130 | 155800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 195 | 20231130 | 155700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 196 | 20231130 | 155600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 197 | 20231130 | 155500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 198 | 20231130 | 155400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 199 | 20231130 | 155300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 200 | 20231130 | 155200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 201 | 20231130 | 155100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 202 | 20231130 | 155000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 203 | 20231130 | 154900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 204 | 20231130 | 154800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 205 | 20231130 | 154700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 206 | 20231130 | 154600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 207 | 20231130 | 154500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 208 | 20231130 | 154400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 209 | 20231130 | 154300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 210 | 20231130 | 154200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 211 | 20231130 | 154100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 212 | 20231130 | 154000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 213 | 20231130 | 153900 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 214 | 20231130 | 153800 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 215 | 20231130 | 153700 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 216 | 20231130 | 153600 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 217 | 20231130 | 153500 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 218 | 20231130 | 153400 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 219 | 20231130 | 153300 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 220 | 20231130 | 153200 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 221 | 20231130 | 153100 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 222 | 20231130 | 153000 | 4385720310 | 15020 | 15020 | 15020 | 15020 | 3562 |
| 223 | 20231130 | 152900 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 224 | 20231130 | 152800 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 225 | 20231130 | 152700 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 226 | 20231130 | 152600 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 227 | 20231130 | 152500 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 228 | 20231130 | 152400 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 229 | 20231130 | 152300 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 230 | 20231130 | 152200 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 231 | 20231130 | 152100 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 232 | 20231130 | 152000 | 4332219070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 233 | 20231130 | 151900 | 4332219070 | 15070 | 15030 | 15080 | 15010 | 3814 |
| 234 | 20231130 | 151800 | 4274845480 | 15050 | 15040 | 15050 | 15020 | 682 |
| 235 | 20231130 | 151700 | 4264584980 | 15050 | 15050 | 15050 | 15010 | 737 |
| 236 | 20231130 | 151600 | 4253515130 | 15070 | 15060 | 15070 | 15060 | 248 |
| 237 | 20231130 | 151500 | 4249779700 | 15060 | 15020 | 15070 | 15020 | 7636 |
| 238 | 20231130 | 151400 | 4134807160 | 15020 | 15020 | 15020 | 15010 | 205 |
| 239 | 20231130 | 151300 | 4131728080 | 15020 | 15020 | 15020 | 15010 | 525 |
| 240 | 20231130 | 151200 | 4123847230 | 15010 | 15020 | 15020 | 15010 | 2561 |
| 241 | 20231130 | 151100 | 4085399000 | 15020 | 15030 | 15040 | 15020 | 1286 |
| 242 | 20231130 | 151000 | 4066075710 | 15040 | 15040 | 15040 | 15030 | 800 |
| 243 | 20231130 | 150900 | 4054050640 | 15040 | 15050 | 15050 | 15030 | 901 |
| 244 | 20231130 | 150800 | 4040502770 | 15050 | 15060 | 15060 | 15040 | 2117 |
| 245 | 20231130 | 150700 | 4008644030 | 15070 | 15060 | 15070 | 15060 | 340 |
| 246 | 20231130 | 150600 | 4003522510 | 15070 | 15070 | 15070 | 15060 | 414 |
| 247 | 20231130 | 150500 | 3997286620 | 15070 | 15070 | 15070 | 15050 | 373 |
| 248 | 20231130 | 150400 | 3991669310 | 15050 | 15050 | 15070 | 15050 | 441 |
| 249 | 20231130 | 150300 | 3985030170 | 15060 | 15050 | 15070 | 15040 | 329 |
| 250 | 20231130 | 150200 | 3980075370 | 15040 | 15050 | 15070 | 15040 | 302 |
| 251 | 20231130 | 150100 | 3975527860 | 15050 | 15040 | 15050 | 15040 | 323 |
| 252 | 20231130 | 150000 | 3970669550 | 15050 | 15050 | 15050 | 15040 | 179 |
| 253 | 20231130 | 145900 | 3967976000 | 15050 | 15040 | 15060 | 15040 | 272 |
| 254 | 20231130 | 145800 | 3963883010 | 15040 | 15040 | 15040 | 15020 | 149 |
| 255 | 20231130 | 145700 | 3961643430 | 15030 | 15030 | 15030 | 15030 | 173 |
| 256 | 20231130 | 145600 | 3959043240 | 15020 | 15030 | 15040 | 15020 | 355 |
| 257 | 20231130 | 145500 | 3953707720 | 15030 | 15050 | 15050 | 15030 | 90 |
| 258 | 20231130 | 145400 | 3952354420 | 15050 | 15020 | 15050 | 15020 | 148 |
| 259 | 20231130 | 145300 | 3950130320 | 15060 | 15030 | 15060 | 15020 | 106 |
| 260 | 20231130 | 145200 | 3948536120 | 15070 | 15070 | 15070 | 15070 | 0 |
| 261 | 20231130 | 145100 | 3948536120 | 15070 | 15030 | 15070 | 15020 | 738 |
| 262 | 20231130 | 145000 | 3937449040 | 15030 | 15040 | 15070 | 15030 | 883 |
| 263 | 20231130 | 144900 | 3924168210 | 15030 | 15030 | 15080 | 15030 | 100 |
| 264 | 20231130 | 144800 | 3922663310 | 15030 | 15040 | 15050 | 15030 | 436 |
| 265 | 20231130 | 144700 | 3916105860 | 15040 | 15040 | 15040 | 15030 | 360 |
| 266 | 20231130 | 144600 | 3910691500 | 15040 | 15050 | 15070 | 15040 | 826 |
| 267 | 20231130 | 144500 | 3898260830 | 15050 | 15060 | 15090 | 15050 | 633 |
| 268 | 20231130 | 144400 | 3888717650 | 15060 | 15060 | 15060 | 15050 | 223 |
| 269 | 20231130 | 144300 | 3885360300 | 15060 | 15040 | 15060 | 15040 | 110 |
| 270 | 20231130 | 144200 | 3883704900 | 15050 | 15070 | 15070 | 15050 | 248 |
| 271 | 20231130 | 144100 | 3879971630 | 15070 | 15050 | 15070 | 15040 | 171 |
| 272 | 20231130 | 144000 | 3877398470 | 15050 | 15090 | 15090 | 15050 | 187 |
| 273 | 20231130 | 143900 | 3874582250 | 15100 | 15060 | 15100 | 15060 | 1007 |
| 274 | 20231130 | 143800 | 3859378080 | 15040 | 15070 | 15100 | 15040 | 4064 |
| 275 | 20231130 | 143700 | 3798036770 | 15070 | 15070 | 15070 | 15070 | 39 |
| 276 | 20231130 | 143600 | 3797449040 | 15040 | 15060 | 15070 | 15040 | 225 |
| 277 | 20231130 | 143500 | 3794061080 | 15030 | 15070 | 15080 | 15030 | 205 |
| 278 | 20231130 | 143400 | 3790973300 | 15040 | 15030 | 15040 | 15030 | 74 |
| 279 | 20231130 | 143300 | 3789860690 | 15040 | 15040 | 15040 | 15030 | 150 |
| 280 | 20231130 | 143200 | 3787605300 | 15070 | 15070 | 15070 | 15020 | 341 |
| 281 | 20231130 | 143100 | 3782478130 | 15060 | 15050 | 15060 | 15050 | 451 |
| 282 | 20231130 | 143000 | 3775690080 | 15050 | 15070 | 15080 | 15030 | 4028 |
| 283 | 20231130 | 142900 | 3715058720 | 15070 | 15090 | 15090 | 15070 | 1856 |
| 284 | 20231130 | 142800 | 3687070170 | 15090 | 15090 | 15100 | 15080 | 462 |
| 285 | 20231130 | 142700 | 3680098950 | 15090 | 15100 | 15110 | 15090 | 197 |
| 286 | 20231130 | 142600 | 3677123890 | 15110 | 15100 | 15110 | 15100 | 75 |
| 287 | 20231130 | 142500 | 3675991010 | 15100 | 15110 | 15110 | 15100 | 456 |
| 288 | 20231130 | 142400 | 3669104020 | 15110 | 15110 | 15110 | 15110 | 151 |
| 289 | 20231130 | 142300 | 3666822410 | 15110 | 15110 | 15110 | 15100 | 144 |
| 290 | 20231130 | 142200 | 3664647570 | 15120 | 15110 | 15120 | 15100 | 1485 |
| 291 | 20231130 | 142100 | 3642213650 | 15120 | 15130 | 15130 | 15120 | 242 |
| 292 | 20231130 | 142000 | 3638554180 | 15130 | 15130 | 15130 | 15120 | 410 |
| 293 | 20231130 | 141900 | 3632353530 | 15120 | 15110 | 15120 | 15110 | 106 |
| 294 | 20231130 | 141800 | 3630750820 | 15110 | 15120 | 15140 | 15110 | 349 |
| 295 | 20231130 | 141700 | 3625475630 | 15130 | 15120 | 15140 | 15110 | 243 |
| 296 | 20231130 | 141600 | 3621801360 | 15120 | 15110 | 15120 | 15100 | 1213 |
| 297 | 20231130 | 141500 | 3603476770 | 15110 | 15080 | 15110 | 15080 | 470 |
| 298 | 20231130 | 141400 | 3596377400 | 15090 | 15080 | 15090 | 15070 | 773 |
| 299 | 20231130 | 141300 | 3584719980 | 15080 | 15080 | 15090 | 15070 | 454 |
| 300 | 20231130 | 141200 | 3577876210 | 15090 | 15090 | 15090 | 15080 | 1399 |
| 301 | 20231130 | 141100 | 3556765350 | 15090 | 15110 | 15110 | 15090 | 844 |
| 302 | 20231130 | 141000 | 3544019280 | 15100 | 15100 | 15120 | 15100 | 622 |
| 303 | 20231130 | 140900 | 3534626010 | 15100 | 15120 | 15120 | 15100 | 1112 |
| 304 | 20231130 | 140800 | 3517825030 | 15120 | 15100 | 15120 | 15100 | 320 |
| 305 | 20231130 | 140700 | 3512989660 | 15100 | 15130 | 15130 | 15100 | 384 |
| 306 | 20231130 | 140600 | 3507184360 | 15140 | 15140 | 15150 | 15130 | 447 |
| 307 | 20231130 | 140500 | 3500419670 | 15140 | 15160 | 15160 | 15140 | 1976 |
| 308 | 20231130 | 140400 | 3470493440 | 15150 | 15150 | 15160 | 15150 | 79 |
| 309 | 20231130 | 140300 | 3469296220 | 15160 | 15170 | 15180 | 15150 | 1845 |
| 310 | 20231130 | 140200 | 3441327460 | 15170 | 15170 | 15180 | 15170 | 426 |
| 311 | 20231130 | 140100 | 3434863990 | 15170 | 15170 | 15180 | 15170 | 184 |
| 312 | 20231130 | 140000 | 3432071340 | 15180 | 15190 | 15190 | 15160 | 154 |
| 313 | 20231130 | 135900 | 3429733130 | 15190 | 15160 | 15190 | 15150 | 671 |
| 314 | 20231130 | 135800 | 3419564420 | 15150 | 15190 | 15200 | 15150 | 2109 |
| 315 | 20231130 | 135700 | 3387548930 | 15190 | 15200 | 15210 | 15190 | 1096 |
| 316 | 20231130 | 135600 | 3370889860 | 15200 | 15200 | 15200 | 15190 | 1118 |
| 317 | 20231130 | 135500 | 3353898830 | 15190 | 15180 | 15200 | 15180 | 2103 |
| 318 | 20231130 | 135400 | 3321944680 | 15180 | 15180 | 15190 | 15170 | 1776 |
| 319 | 20231130 | 135300 | 3294979090 | 15180 | 15170 | 15180 | 15170 | 1437 |
| 320 | 20231130 | 135200 | 3273177300 | 15160 | 15170 | 15170 | 15150 | 1359 |
| 321 | 20231130 | 135100 | 3252573760 | 15170 | 15170 | 15170 | 15160 | 773 |
| 322 | 20231130 | 135000 | 3240850550 | 15170 | 15170 | 15190 | 15170 | 2950 |
| 323 | 20231130 | 134900 | 3196061090 | 15180 | 15190 | 15190 | 15160 | 1609 |
| 324 | 20231130 | 134800 | 3171626520 | 15180 | 15170 | 15200 | 15170 | 5448 |
| 325 | 20231130 | 134700 | 3088901740 | 15170 | 15090 | 15170 | 15090 | 7865 |
| 326 | 20231130 | 134600 | 2969929820 | 15090 | 15070 | 15090 | 15070 | 3078 |
| 327 | 20231130 | 134500 | 2923507870 | 15060 | 15060 | 15070 | 15050 | 438 |
| 328 | 20231130 | 134400 | 2916910970 | 15060 | 15050 | 15060 | 15050 | 40 |
| 329 | 20231130 | 134300 | 2916308590 | 15050 | 15060 | 15060 | 15050 | 662 |
| 330 | 20231130 | 134200 | 2906338940 | 15050 | 15050 | 15060 | 15050 | 753 |
| 331 | 20231130 | 134100 | 2895004840 | 15060 | 15060 | 15070 | 15060 | 169 |
| 332 | 20231130 | 134000 | 2892459320 | 15060 | 15060 | 15070 | 15060 | 1439 |
| 333 | 20231130 | 133900 | 2870774290 | 15060 | 15050 | 15060 | 15040 | 701 |
| 334 | 20231130 | 133800 | 2860219000 | 15050 | 15070 | 15070 | 15050 | 1727 |
| 335 | 20231130 | 133700 | 2834219010 | 15060 | 15060 | 15070 | 15050 | 668 |
| 336 | 20231130 | 133600 | 2824157960 | 15030 | 15000 | 15060 | 15000 | 2787 |
| 337 | 20231130 | 133500 | 2782219590 | 15000 | 15010 | 15010 | 14980 | 974 |
| 338 | 20231130 | 133400 | 2767621010 | 15010 | 15020 | 15060 | 15010 | 1333 |
| 339 | 20231130 | 133300 | 2747591550 | 15060 | 15030 | 15060 | 15010 | 1122 |
| 340 | 20231130 | 133200 | 2730715190 | 15000 | 15000 | 15000 | 15000 | 163 |
| 341 | 20231130 | 133100 | 2728270190 | 15000 | 14990 | 15000 | 14990 | 40 |
| 342 | 20231130 | 133000 | 2727670220 | 15000 | 15010 | 15030 | 15000 | 1239 |
| 343 | 20231130 | 132900 | 2709083210 | 15010 | 15010 | 15010 | 15010 | 300 |
| 344 | 20231130 | 132800 | 2704580210 | 15030 | 15000 | 15030 | 15000 | 576 |
| 345 | 20231130 | 132700 | 2695934340 | 15010 | 15000 | 15010 | 14990 | 93 |
| 346 | 20231130 | 132600 | 2694538980 | 15010 | 15010 | 15010 | 14990 | 81 |
| 347 | 20231130 | 132500 | 2693323560 | 15010 | 15040 | 15040 | 14990 | 1385 |
| 348 | 20231130 | 132400 | 2672544910 | 15040 | 15030 | 15040 | 15010 | 1171 |
| 349 | 20231130 | 132300 | 2654948860 | 15020 | 15040 | 15040 | 15000 | 127 |
| 350 | 20231130 | 132200 | 2653039740 | 15040 | 14960 | 15100 | 14940 | 6349 |
| 351 | 20231130 | 132100 | 2557541540 | 14960 | 14940 | 14960 | 14940 | 1158 |
| 352 | 20231130 | 132000 | 2540229080 | 14930 | 14930 | 14940 | 14920 | 3121 |
| 353 | 20231130 | 131900 | 2493623540 | 14920 | 14920 | 14920 | 14910 | 1200 |
| 354 | 20231130 | 131800 | 2475719620 | 14900 | 14910 | 14910 | 14900 | 203 |
| 355 | 20231130 | 131700 | 2472694810 | 14920 | 14910 | 14920 | 14910 | 276 |
| 356 | 20231130 | 131600 | 2468579220 | 14910 | 14880 | 14920 | 14880 | 3080 |
| 357 | 20231130 | 131500 | 2422659670 | 14890 | 14900 | 14900 | 14890 | 50 |
| 358 | 20231130 | 131400 | 2421914930 | 14900 | 14900 | 14900 | 14890 | 111 |
| 359 | 20231130 | 131300 | 2420261740 | 14900 | 14900 | 14900 | 14900 | 62 |
| 360 | 20231130 | 131200 | 2419337940 | 14880 | 14900 | 14900 | 14880 | 2266 |
| 361 | 20231130 | 131100 | 2385578380 | 14900 | 14900 | 14900 | 14890 | 145 |
| 362 | 20231130 | 131000 | 2383418420 | 14900 | 14880 | 14900 | 14880 | 91 |
| 363 | 20231130 | 130900 | 2382063410 | 14880 | 14880 | 14880 | 14870 | 199 |
| 364 | 20231130 | 130800 | 2379102370 | 14880 | 14880 | 14880 | 14880 | 48 |
| 365 | 20231130 | 130700 | 2378388130 | 14880 | 14860 | 14880 | 14860 | 176 |
| 366 | 20231130 | 130600 | 2375771970 | 14860 | 14850 | 14860 | 14850 | 122 |
| 367 | 20231130 | 130500 | 2373959550 | 14850 | 14900 | 14900 | 14850 | 1285 |
| 368 | 20231130 | 130400 | 2354868290 | 14890 | 14900 | 14900 | 14890 | 96 |
| 369 | 20231130 | 130300 | 2353438180 | 14890 | 14910 | 14910 | 14890 | 517 |
| 370 | 20231130 | 130200 | 2345735010 | 14900 | 14910 | 14910 | 14900 | 306 |
| 371 | 20231130 | 130100 | 2341173110 | 14910 | 14900 | 14910 | 14900 | 39 |
| 372 | 20231130 | 130000 | 2340591650 | 14910 | 14910 | 14910 | 14910 | 117 |
| 373 | 20231130 | 125900 | 2338847180 | 14910 | 14900 | 14910 | 14900 | 108 |
| 374 | 20231130 | 125800 | 2337236940 | 14900 | 14910 | 14910 | 14900 | 61 |
| 375 | 20231130 | 125700 | 2336327670 | 14900 | 14900 | 14900 | 14900 | 144 |
| 376 | 20231130 | 125600 | 2334182070 | 14890 | 14900 | 14900 | 14890 | 75 |
| 377 | 20231130 | 125500 | 2333064600 | 14890 | 14900 | 14900 | 14890 | 42 |
| 378 | 20231130 | 125400 | 2332438870 | 14890 | 14890 | 14900 | 14880 | 142 |
| 379 | 20231130 | 125300 | 2330324170 | 14890 | 14890 | 14890 | 14880 | 112 |
| 380 | 20231130 | 125200 | 2328656830 | 14890 | 14900 | 14900 | 14890 | 500 |
| 381 | 20231130 | 125100 | 2321206990 | 14910 | 14910 | 14910 | 14910 | 74 |
| 382 | 20231130 | 125000 | 2320103650 | 14910 | 14900 | 14910 | 14890 | 398 |
| 383 | 20231130 | 124900 | 2314172870 | 14890 | 14890 | 14890 | 14890 | 407 |
| 384 | 20231130 | 124800 | 2308112640 | 14890 | 14880 | 14890 | 14880 | 56 |
| 385 | 20231130 | 124700 | 2307278890 | 14890 | 14890 | 14890 | 14890 | 138 |
| 386 | 20231130 | 124600 | 2305224070 | 14890 | 14890 | 14890 | 14880 | 191 |
| 387 | 20231130 | 124500 | 2302380870 | 14880 | 14880 | 14880 | 14880 | 30 |
| 388 | 20231130 | 124400 | 2301934470 | 14880 | 14880 | 14890 | 14860 | 66 |
| 389 | 20231130 | 124300 | 2300952190 | 14860 | 14890 | 14890 | 14850 | 231 |
| 390 | 20231130 | 124200 | 2297517160 | 14890 | 14880 | 14890 | 14880 | 265 |
| 391 | 20231130 | 124100 | 2293571410 | 14890 | 14890 | 14890 | 14880 | 169 |
| 392 | 20231130 | 124000 | 2291055110 | 14880 | 14890 | 14890 | 14880 | 19 |
| 393 | 20231130 | 123900 | 2290772320 | 14880 | 14870 | 14880 | 14870 | 90 |
| 394 | 20231130 | 123800 | 2289433640 | 14870 | 14870 | 14870 | 14870 | 17 |
| 395 | 20231130 | 123700 | 2289180850 | 14870 | 14870 | 14870 | 14870 | 4 |
| 396 | 20231130 | 123600 | 2289121370 | 14840 | 14850 | 14860 | 14840 | 331 |
| 397 | 20231130 | 123500 | 2284205560 | 14850 | 14870 | 14870 | 14840 | 5840 |
| 398 | 20231130 | 123400 | 2197471490 | 14870 | 14900 | 14900 | 14870 | 2370 |
| 399 | 20231130 | 123300 | 2162201130 | 14900 | 14900 | 14900 | 14900 | 53 |
| 400 | 20231130 | 123200 | 2161411430 | 14910 | 14910 | 14910 | 14910 | 124 |
| 401 | 20231130 | 123100 | 2159562590 | 14910 | 14900 | 14920 | 14900 | 49 |
| 402 | 20231130 | 123000 | 2158831940 | 14920 | 14920 | 14920 | 14920 | 54 |
| 403 | 20231130 | 122900 | 2158026260 | 14900 | 14900 | 14900 | 14900 | 222 |
| 404 | 20231130 | 122800 | 2154718460 | 14910 | 14920 | 14920 | 14910 | 89 |
| 405 | 20231130 | 122700 | 2153390720 | 14900 | 14920 | 14920 | 14900 | 31 |
| 406 | 20231130 | 122600 | 2152928340 | 14920 | 14920 | 14920 | 14910 | 551 |
| 407 | 20231130 | 122500 | 2144707440 | 14920 | 14900 | 14920 | 14890 | 1159 |
| 408 | 20231130 | 122400 | 2127438600 | 14890 | 14880 | 14900 | 14880 | 32 |
| 409 | 20231130 | 122300 | 2126962190 | 14900 | 14900 | 14900 | 14880 | 1196 |
| 410 | 20231130 | 122200 | 2109149070 | 14910 | 14920 | 14920 | 14910 | 151 |
| 411 | 20231130 | 122100 | 2106897210 | 14920 | 14920 | 14920 | 14920 | 62 |
| 412 | 20231130 | 122000 | 2105972170 | 14910 | 14920 | 14930 | 14900 | 74 |
| 413 | 20231130 | 121900 | 2104868590 | 14920 | 14900 | 14920 | 14900 | 260 |
| 414 | 20231130 | 121800 | 2100989940 | 14900 | 14900 | 14900 | 14900 | 127 |
| 415 | 20231130 | 121700 | 2099097640 | 14890 | 14890 | 14900 | 14890 | 176 |
| 416 | 20231130 | 121600 | 2096476260 | 14890 | 14900 | 14900 | 14890 | 53 |
| 417 | 20231130 | 121500 | 2095687060 | 14890 | 14900 | 14900 | 14890 | 263 |
| 418 | 20231130 | 121400 | 2091770560 | 14920 | 14900 | 14920 | 14890 | 206 |
| 419 | 20231130 | 121300 | 2088701700 | 14900 | 14920 | 14920 | 14900 | 675 |
| 420 | 20231130 | 121200 | 2078641960 | 14920 | 14920 | 14930 | 14900 | 430 |
| 421 | 20231130 | 121100 | 2072230490 | 14910 | 14930 | 14940 | 14910 | 839 |
| 422 | 20231130 | 121000 | 2059713710 | 14930 | 14940 | 14940 | 14930 | 223 |
| 423 | 20231130 | 120900 | 2056383570 | 14930 | 14940 | 14940 | 14930 | 5 |
| 424 | 20231130 | 120800 | 2056308890 | 14930 | 14940 | 14940 | 14930 | 286 |
| 425 | 20231130 | 120700 | 2052036150 | 14940 | 14930 | 14940 | 14930 | 10 |
| 426 | 20231130 | 120600 | 2051886820 | 14930 | 14950 | 14950 | 14930 | 100 |
| 427 | 20231130 | 120500 | 2050392790 | 14950 | 14940 | 14950 | 14940 | 90 |
| 428 | 20231130 | 120400 | 2049047830 | 14930 | 14950 | 14950 | 14930 | 440 |
| 429 | 20231130 | 120300 | 2042477720 | 14940 | 14960 | 14960 | 14940 | 798 |
| 430 | 20231130 | 120200 | 2030554130 | 14960 | 14970 | 14970 | 14960 | 318 |
| 431 | 20231130 | 120100 | 2025793690 | 14970 | 14970 | 14980 | 14970 | 117 |
| 432 | 20231130 | 120000 | 2024041760 | 14970 | 14960 | 14970 | 14940 | 208 |
| 433 | 20231130 | 115900 | 2020930210 | 14940 | 14950 | 14960 | 14940 | 453 |
| 434 | 20231130 | 115800 | 2014159410 | 14950 | 14990 | 14990 | 14950 | 2982 |
| 435 | 20231130 | 115700 | 1969524960 | 14980 | 15000 | 15000 | 14980 | 301 |
| 436 | 20231130 | 115600 | 1965012730 | 15000 | 15010 | 15010 | 14990 | 1399 |
| 437 | 20231130 | 115500 | 1944032110 | 15010 | 15010 | 15030 | 15010 | 669 |
| 438 | 20231130 | 115400 | 1933989300 | 15030 | 15010 | 15030 | 15010 | 226 |
| 439 | 20231130 | 115300 | 1930596000 | 15020 | 15000 | 15020 | 15000 | 19 |
| 440 | 20231130 | 115200 | 1930310780 | 15020 | 15020 | 15020 | 15000 | 570 |
| 441 | 20231130 | 115100 | 1921757200 | 15020 | 15050 | 15070 | 15010 | 498 |
| 442 | 20231130 | 115000 | 1914271930 | 15070 | 15060 | 15080 | 15050 | 3315 |
| 443 | 20231130 | 114900 | 1864358880 | 15070 | 15090 | 15090 | 15070 | 1875 |
| 444 | 20231130 | 114800 | 1836091190 | 15090 | 15090 | 15090 | 15080 | 674 |
| 445 | 20231130 | 114700 | 1825921440 | 15090 | 15080 | 15090 | 15070 | 993 |
| 446 | 20231130 | 114600 | 1810945970 | 15080 | 15080 | 15080 | 15070 | 388 |
| 447 | 20231130 | 114500 | 1805097140 | 15080 | 15070 | 15080 | 15060 | 1071 |
| 448 | 20231130 | 114400 | 1788955360 | 15070 | 15030 | 15070 | 15030 | 1406 |
| 449 | 20231130 | 114300 | 1767795380 | 15040 | 15040 | 15040 | 15030 | 81 |
| 450 | 20231130 | 114200 | 1766577900 | 15040 | 15010 | 15040 | 15000 | 1030 |
| 451 | 20231130 | 114100 | 1751112020 | 15010 | 15030 | 15040 | 15010 | 389 |
| 452 | 20231130 | 114000 | 1745272040 | 15040 | 15030 | 15050 | 15020 | 2145 |
| 453 | 20231130 | 113900 | 1713012540 | 15030 | 15010 | 15030 | 15010 | 1637 |
| 454 | 20231130 | 113800 | 1688421620 | 15020 | 15000 | 15020 | 15000 | 3264 |
| 455 | 20231130 | 113700 | 1639451690 | 15000 | 14980 | 15000 | 14980 | 4655 |
| 456 | 20231130 | 113600 | 1569637590 | 14990 | 14980 | 14990 | 14980 | 321 |
| 457 | 20231130 | 113500 | 1564827990 | 14990 | 14960 | 14990 | 14960 | 2409 |
| 458 | 20231130 | 113400 | 1528738240 | 14960 | 14940 | 14970 | 14940 | 2031 |
| 459 | 20231130 | 113300 | 1498368270 | 14940 | 14930 | 14940 | 14930 | 573 |
| 460 | 20231130 | 113200 | 1489810950 | 14930 | 14940 | 14940 | 14930 | 115 |
| 461 | 20231130 | 113100 | 1488092950 | 14940 | 14930 | 14940 | 14930 | 292 |
| 462 | 20231130 | 113000 | 1483732230 | 14940 | 14940 | 14940 | 14930 | 157 |
| 463 | 20231130 | 112900 | 1481386690 | 14940 | 14930 | 14940 | 14930 | 136 |
| 464 | 20231130 | 112800 | 1479354920 | 14940 | 14930 | 14940 | 14920 | 327 |
| 465 | 20231130 | 112700 | 1474472610 | 14930 | 14930 | 14930 | 14930 | 580 |
| 466 | 20231130 | 112600 | 1465813210 | 14930 | 14920 | 14930 | 14910 | 1306 |
| 467 | 20231130 | 112500 | 1446325700 | 14920 | 14930 | 14930 | 14920 | 275 |
| 468 | 20231130 | 112400 | 1442220850 | 14930 | 14930 | 14930 | 14930 | 565 |
| 469 | 20231130 | 112300 | 1433785400 | 14940 | 14940 | 14950 | 14940 | 208 |
| 470 | 20231130 | 112200 | 1430677260 | 14940 | 14930 | 14940 | 14930 | 441 |
| 471 | 20231130 | 112100 | 1424092230 | 14930 | 14940 | 14940 | 14930 | 476 |
| 472 | 20231130 | 112000 | 1416980840 | 14940 | 14940 | 14940 | 14940 | 670 |
| 473 | 20231130 | 111900 | 1406971040 | 14940 | 14940 | 14940 | 14930 | 87 |
| 474 | 20231130 | 111800 | 1405671290 | 14950 | 14950 | 14950 | 14940 | 354 |
| 475 | 20231130 | 111700 | 1400379060 | 14950 | 14940 | 14950 | 14930 | 795 |
| 476 | 20231130 | 111600 | 1388497010 | 14950 | 14940 | 14950 | 14940 | 450 |
| 477 | 20231130 | 111500 | 1381773360 | 14940 | 14930 | 14940 | 14930 | 551 |
| 478 | 20231130 | 111400 | 1373541640 | 14930 | 14940 | 14940 | 14930 | 238 |
| 479 | 20231130 | 111300 | 1369987300 | 14940 | 14920 | 14940 | 14920 | 159 |
| 480 | 20231130 | 111200 | 1367613310 | 14930 | 14910 | 14930 | 14910 | 350 |
| 481 | 20231130 | 111100 | 1362390670 | 14910 | 14880 | 14920 | 14880 | 3079 |
| 482 | 20231130 | 111000 | 1316535480 | 14870 | 14890 | 14890 | 14870 | 133 |
| 483 | 20231130 | 110900 | 1314556100 | 14890 | 14870 | 14890 | 14870 | 35 |
| 484 | 20231130 | 110800 | 1314034990 | 14870 | 14880 | 14880 | 14870 | 107 |
| 485 | 20231130 | 110700 | 1312442900 | 14870 | 14890 | 14890 | 14870 | 194 |
| 486 | 20231130 | 110600 | 1309556280 | 14900 | 14900 | 14900 | 14890 | 513 |
| 487 | 20231130 | 110500 | 1301913210 | 14900 | 14890 | 14900 | 14890 | 76 |
| 488 | 20231130 | 110400 | 1300780950 | 14890 | 14900 | 14900 | 14890 | 21 |
| 489 | 20231130 | 110300 | 1300468240 | 14900 | 14900 | 14900 | 14890 | 144 |
| 490 | 20231130 | 110200 | 1298322690 | 14900 | 14890 | 14900 | 14890 | 71 |
| 491 | 20231130 | 110100 | 1297264820 | 14890 | 14910 | 14910 | 14890 | 368 |
| 492 | 20231130 | 110000 | 1291783580 | 14910 | 14900 | 14910 | 14900 | 51 |
| 493 | 20231130 | 105900 | 1291023190 | 14910 | 14910 | 14910 | 14910 | 142 |
| 494 | 20231130 | 105800 | 1288905970 | 14900 | 14910 | 14910 | 14900 | 189 |
| 495 | 20231130 | 105700 | 1286089080 | 14910 | 14920 | 14920 | 14910 | 184 |
| 496 | 20231130 | 105600 | 1283345200 | 14920 | 14920 | 14920 | 14920 | 80 |
| 497 | 20231130 | 105500 | 1282151600 | 14910 | 14910 | 14910 | 14900 | 168 |
| 498 | 20231130 | 105400 | 1279647130 | 14900 | 14910 | 14910 | 14900 | 116 |
| 499 | 20231130 | 105300 | 1277918050 | 14900 | 14910 | 14910 | 14900 | 54 |
| 500 | 20231130 | 105200 | 1277112990 | 14910 | 14910 | 14910 | 14910 | 93 |
| 501 | 20231130 | 105100 | 1275726360 | 14910 | 14910 | 14920 | 14910 | 78 |
| 502 | 20231130 | 105000 | 1274563130 | 14910 | 14900 | 14910 | 14900 | 444 |
| 503 | 20231130 | 104900 | 1267943260 | 14910 | 14910 | 14910 | 14900 | 125 |
| 504 | 20231130 | 104800 | 1266080040 | 14910 | 14910 | 14910 | 14910 | 65 |
| 505 | 20231130 | 104700 | 1265110890 | 14910 | 14910 | 14920 | 14910 | 81 |
| 506 | 20231130 | 104600 | 1263902670 | 14920 | 14920 | 14920 | 14920 | 10 |
| 507 | 20231130 | 104500 | 1263753470 | 14920 | 14900 | 14920 | 14900 | 424 |
| 508 | 20231130 | 104400 | 1257434370 | 14890 | 14890 | 14900 | 14890 | 49 |
| 509 | 20231130 | 104300 | 1256704380 | 14890 | 14890 | 14890 | 14890 | 23 |
| 510 | 20231130 | 104200 | 1256361910 | 14890 | 14890 | 14890 | 14890 | 73 |
| 511 | 20231130 | 104100 | 1255274940 | 14900 | 14890 | 14900 | 14890 | 75 |
| 512 | 20231130 | 104000 | 1254157630 | 14890 | 14880 | 14890 | 14880 | 11 |
| 513 | 20231130 | 103900 | 1253993850 | 14900 | 14880 | 14900 | 14840 | 3560 |
| 514 | 20231130 | 103800 | 1201059940 | 14890 | 14900 | 14900 | 14890 | 86 |
| 515 | 20231130 | 103700 | 1199778780 | 14900 | 14890 | 14900 | 14880 | 265 |
| 516 | 20231130 | 103600 | 1195834590 | 14890 | 14900 | 14900 | 14890 | 188 |
| 517 | 20231130 | 103500 | 1193033410 | 14900 | 14900 | 14900 | 14890 | 50 |
| 518 | 20231130 | 103400 | 1192288510 | 14900 | 14890 | 14900 | 14890 | 115 |
| 519 | 20231130 | 103300 | 1190575100 | 14900 | 14910 | 14910 | 14880 | 437 |
| 520 | 20231130 | 103200 | 1184067530 | 14910 | 14920 | 14920 | 14900 | 1408 |
| 521 | 20231130 | 103100 | 1163083910 | 14920 | 14930 | 14940 | 14920 | 661 |
| 522 | 20231130 | 103000 | 1153216650 | 14920 | 14930 | 14940 | 14910 | 319 |
| 523 | 20231130 | 102900 | 1148455070 | 14910 | 14920 | 14940 | 14910 | 505 |
| 524 | 20231130 | 102800 | 1140918900 | 14920 | 14920 | 14930 | 14920 | 205 |
| 525 | 20231130 | 102700 | 1137859860 | 14930 | 14940 | 14940 | 14920 | 572 |
| 526 | 20231130 | 102600 | 1129323460 | 14940 | 14940 | 14940 | 14920 | 294 |
| 527 | 20231130 | 102500 | 1124933080 | 14940 | 14930 | 14940 | 14920 | 917 |
| 528 | 20231130 | 102400 | 1111242670 | 14920 | 14930 | 14930 | 14920 | 730 |
| 529 | 20231130 | 102300 | 1100349300 | 14930 | 14910 | 14930 | 14900 | 2282 |
| 530 | 20231130 | 102200 | 1066309170 | 14910 | 14910 | 14910 | 14860 | 459 |
| 531 | 20231130 | 102100 | 1059466950 | 14910 | 14900 | 14910 | 14900 | 565 |
| 532 | 20231130 | 102000 | 1051043280 | 14910 | 14900 | 14910 | 14900 | 63 |
| 533 | 20231130 | 101900 | 1050104060 | 14900 | 14920 | 14920 | 14900 | 58 |
| 534 | 20231130 | 101800 | 1049238940 | 14920 | 14840 | 14930 | 14840 | 6470 |
| 535 | 20231130 | 101700 | 953036140 | 14840 | 14840 | 14840 | 14840 | 78 |
| 536 | 20231130 | 101600 | 951878620 | 14830 | 14830 | 14840 | 14820 | 1335 |
| 537 | 20231130 | 101500 | 932077810 | 14830 | 14830 | 14830 | 14830 | 366 |
| 538 | 20231130 | 101400 | 926650030 | 14820 | 14820 | 14830 | 14820 | 136 |
| 539 | 20231130 | 101300 | 924633830 | 14830 | 14840 | 14840 | 14830 | 89 |
| 540 | 20231130 | 101200 | 923313320 | 14820 | 14820 | 14850 | 14820 | 2030 |
| 541 | 20231130 | 101100 | 893204150 | 14820 | 14800 | 14820 | 14800 | 2928 |
| 542 | 20231130 | 101000 | 849847780 | 14800 | 14790 | 14800 | 14790 | 541 |
| 543 | 20231130 | 100900 | 841841700 | 14780 | 14800 | 14800 | 14780 | 430 |
| 544 | 20231130 | 100800 | 835481730 | 14800 | 14800 | 14800 | 14790 | 152 |
| 545 | 20231130 | 100700 | 833233190 | 14790 | 14790 | 14800 | 14790 | 253 |
| 546 | 20231130 | 100600 | 829490300 | 14790 | 14780 | 14790 | 14780 | 635 |
| 547 | 20231130 | 100500 | 820098920 | 14760 | 14790 | 14800 | 14760 | 741 |
| 548 | 20231130 | 100400 | 809139670 | 14800 | 14780 | 14800 | 14760 | 982 |
| 549 | 20231130 | 100300 | 794615830 | 14780 | 14770 | 14780 | 14770 | 74 |
| 550 | 20231130 | 100200 | 793522570 | 14760 | 14800 | 14800 | 14760 | 39 |
| 551 | 20231130 | 100100 | 792946140 | 14760 | 14780 | 14780 | 14750 | 240 |
| 552 | 20231130 | 100000 | 789403470 | 14770 | 14810 | 14810 | 14770 | 107 |
| 553 | 20231130 | 095900 | 787821350 | 14790 | 14820 | 14820 | 14790 | 697 |
| 554 | 20231130 | 095800 | 777503620 | 14820 | 14830 | 14830 | 14820 | 606 |
| 555 | 20231130 | 095700 | 768516990 | 14840 | 14850 | 14860 | 14830 | 1499 |
| 556 | 20231130 | 095600 | 746250090 | 14850 | 14830 | 14850 | 14830 | 1304 |
| 557 | 20231130 | 095500 | 726898680 | 14830 | 14810 | 14840 | 14810 | 671 |
| 558 | 20231130 | 095400 | 716943720 | 14800 | 14780 | 14860 | 14780 | 7854 |
| 559 | 20231130 | 095300 | 600658020 | 14790 | 14760 | 14790 | 14760 | 1881 |
| 560 | 20231130 | 095200 | 572870540 | 14770 | 14750 | 14770 | 14750 | 41 |
| 561 | 20231130 | 095100 | 572265110 | 14780 | 14740 | 14780 | 14740 | 1009 |
| 562 | 20231130 | 095000 | 557383100 | 14730 | 14720 | 14730 | 14720 | 1016 |
| 563 | 20231130 | 094900 | 542419620 | 14720 | 14730 | 14730 | 14710 | 217 |
| 564 | 20231130 | 094800 | 539225670 | 14720 | 14720 | 14730 | 14720 | 416 |
| 565 | 20231130 | 094700 | 533101800 | 14720 | 14720 | 14720 | 14720 | 20 |
| 566 | 20231130 | 094600 | 532807400 | 14720 | 14720 | 14720 | 14710 | 116 |
| 567 | 20231130 | 094500 | 531099900 | 14710 | 14710 | 14720 | 14710 | 111 |
| 568 | 20231130 | 094400 | 529467060 | 14710 | 14720 | 14720 | 14710 | 36 |
| 569 | 20231130 | 094300 | 528937180 | 14700 | 14720 | 14730 | 14700 | 391 |
| 570 | 20231130 | 094200 | 523185330 | 14730 | 14730 | 14730 | 14720 | 161 |
| 571 | 20231130 | 094100 | 520813820 | 14700 | 14700 | 14700 | 14700 | 83 |
| 572 | 20231130 | 094000 | 519593720 | 14730 | 14730 | 14730 | 14730 | 3 |
| 573 | 20231130 | 093900 | 519549530 | 14740 | 14740 | 14740 | 14740 | 29 |
| 574 | 20231130 | 093800 | 519122070 | 14700 | 14680 | 14700 | 14670 | 953 |
| 575 | 20231130 | 093700 | 505131280 | 14670 | 14670 | 14680 | 14670 | 549 |
| 576 | 20231130 | 093600 | 497074800 | 14670 | 14700 | 14700 | 14670 | 445 |
| 577 | 20231130 | 093500 | 490539720 | 14700 | 14710 | 14710 | 14700 | 38 |
| 578 | 20231130 | 093400 | 489980770 | 14700 | 14710 | 14710 | 14700 | 532 |
| 579 | 20231130 | 093300 | 482158120 | 14710 | 14710 | 14710 | 14700 | 62 |
| 580 | 20231130 | 093200 | 481246120 | 14710 | 14710 | 14710 | 14700 | 85 |
| 581 | 20231130 | 093100 | 479995790 | 14710 | 14710 | 14710 | 14700 | 77 |
| 582 | 20231130 | 093000 | 478863470 | 14710 | 14720 | 14720 | 14690 | 1959 |
| 583 | 20231130 | 092900 | 450052250 | 14710 | 14740 | 14740 | 14710 | 208 |
| 584 | 20231130 | 092800 | 446991470 | 14780 | 14750 | 14780 | 14710 | 250 |
| 585 | 20231130 | 092700 | 443308980 | 14730 | 14780 | 14780 | 14730 | 220 |
| 586 | 20231130 | 092600 | 440057780 | 14790 | 14740 | 14790 | 14720 | 677 |
| 587 | 20231130 | 092500 | 430079710 | 14780 | 14750 | 14800 | 14750 | 594 |
| 588 | 20231130 | 092400 | 421310500 | 14760 | 14740 | 14760 | 14710 | 2089 |
| 589 | 20231130 | 092300 | 390518330 | 14740 | 14730 | 14740 | 14730 | 2338 |
| 590 | 20231130 | 092200 | 356071060 | 14700 | 14700 | 14700 | 14650 | 267 |
| 591 | 20231130 | 092100 | 352149840 | 14700 | 14700 | 14700 | 14650 | 1232 |
| 592 | 20231130 | 092000 | 334051130 | 14700 | 14730 | 14730 | 14700 | 307 |
| 593 | 20231130 | 091900 | 329529080 | 14730 | 14670 | 14740 | 14670 | 1141 |
| 594 | 20231130 | 091800 | 312731510 | 14680 | 14650 | 14680 | 14650 | 1409 |
| 595 | 20231130 | 091700 | 292055370 | 14640 | 14640 | 14660 | 14630 | 1042 |
| 596 | 20231130 | 091600 | 276798780 | 14630 | 14650 | 14650 | 14630 | 571 |
| 597 | 20231130 | 091500 | 268437350 | 14650 | 14650 | 14650 | 14640 | 98 |
| 598 | 20231130 | 091400 | 267001820 | 14640 | 14640 | 14640 | 14640 | 113 |
| 599 | 20231130 | 091300 | 265347500 | 14650 | 14640 | 14650 | 14640 | 340 |
| 600 | 20231130 | 091200 | 260366660 | 14640 | 14650 | 14670 | 14610 | 1315 |
| 601 | 20231130 | 091100 | 241122400 | 14610 | 14650 | 14650 | 14610 | 1700 |
| 602 | 20231130 | 091000 | 216263090 | 14640 | 14680 | 14680 | 14640 | 1807 |
| 603 | 20231130 | 090900 | 189779240 | 14680 | 14690 | 14690 | 14670 | 125 |
| 604 | 20231130 | 090800 | 187944020 | 14700 | 14710 | 14710 | 14700 | 147 |
| 605 | 20231130 | 090700 | 185782930 | 14710 | 14730 | 14730 | 14700 | 646 |
| 606 | 20231130 | 090600 | 176284930 | 14730 | 14750 | 14750 | 14730 | 194 |
| 607 | 20231130 | 090500 | 173425880 | 14750 | 14820 | 14830 | 14750 | 247 |
| 608 | 20231130 | 090400 | 169771190 | 14830 | 14820 | 14830 | 14750 | 2409 |
| 609 | 20231130 | 090300 | 134092400 | 14810 | 14850 | 14860 | 14810 | 2088 |
| 610 | 20231130 | 090200 | 103110640 | 14820 | 14800 | 14840 | 14800 | 3068 |
| 611 | 20231130 | 090100 | 57660460 | 14810 | 14780 | 14870 | 14780 | 2870 |
| 612 | 20231130 | 090000 | 15062740 | 14780 | 14710 | 14780 | 14710 | 1023 |