30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 3 | 20231130 | 183700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20231130 | 183600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20231130 | 183500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20231130 | 183400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20231130 | 183300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20231130 | 183200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20231130 | 183100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20231130 | 183000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20231130 | 182900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20231130 | 182800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20231130 | 182700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20231130 | 182600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20231130 | 182500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20231130 | 182400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20231130 | 182300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20231130 | 182200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20231130 | 182100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20231130 | 182000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20231130 | 181900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20231130 | 181800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20231130 | 181700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20231130 | 181600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20231130 | 181500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20231130 | 181400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20231130 | 181300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20231130 | 181200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20231130 | 181100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20231130 | 181000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20231130 | 180900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20231130 | 180800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 33 | 20231130 | 180700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20231130 | 180600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20231130 | 180500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20231130 | 180400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20231130 | 180300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20231130 | 180200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20231130 | 180100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20231130 | 180000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20231130 | 175900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20231130 | 175800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20231130 | 175700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20231130 | 175600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20231130 | 175500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20231130 | 175400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20231130 | 175300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20231130 | 175200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20231130 | 175100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20231130 | 175000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20231130 | 174900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20231130 | 174800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20231130 | 174700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20231130 | 174600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20231130 | 174500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20231130 | 174400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20231130 | 174300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20231130 | 174200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20231130 | 174100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20231130 | 174000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20231130 | 173900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20231130 | 173800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 63 | 20231130 | 173700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20231130 | 173600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20231130 | 173500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20231130 | 173400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20231130 | 173300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20231130 | 173200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20231130 | 173100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20231130 | 173000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20231130 | 172900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20231130 | 172800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20231130 | 172700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20231130 | 172600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20231130 | 172500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20231130 | 172400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20231130 | 172300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20231130 | 172200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20231130 | 172100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20231130 | 172000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20231130 | 171900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20231130 | 171800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20231130 | 171700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20231130 | 171600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20231130 | 171500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20231130 | 171400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20231130 | 171300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20231130 | 171200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20231130 | 171100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20231130 | 171000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20231130 | 170900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20231130 | 170800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 93 | 20231130 | 170700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20231130 | 170600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20231130 | 170500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20231130 | 170400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20231130 | 170300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20231130 | 170200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20231130 | 170100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20231130 | 170000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20231130 | 165900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20231130 | 165800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20231130 | 165700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20231130 | 165600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20231130 | 165500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20231130 | 165400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20231130 | 165300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20231130 | 165200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20231130 | 165100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20231130 | 165000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20231130 | 164900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20231130 | 164800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20231130 | 164700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20231130 | 164600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20231130 | 164500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20231130 | 164400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20231130 | 164300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20231130 | 164200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20231130 | 164100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20231130 | 164000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20231130 | 163900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20231130 | 163800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 123 | 20231130 | 163700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20231130 | 163600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20231130 | 163500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20231130 | 163400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20231130 | 163300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20231130 | 163200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20231130 | 163100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20231130 | 163000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20231130 | 162900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20231130 | 162800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20231130 | 162700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20231130 | 162600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20231130 | 162500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20231130 | 162400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20231130 | 162300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20231130 | 162200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20231130 | 162100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20231130 | 162000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20231130 | 161900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20231130 | 161800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20231130 | 161700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20231130 | 161600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20231130 | 161500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20231130 | 161400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20231130 | 161300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20231130 | 161200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20231130 | 161100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20231130 | 161000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20231130 | 160900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20231130 | 160800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 153 | 20231130 | 160700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20231130 | 160600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20231130 | 160500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20231130 | 160400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20231130 | 160300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20231130 | 160200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20231130 | 160100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20231130 | 160000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20231130 | 155900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20231130 | 155800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20231130 | 155700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20231130 | 155600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20231130 | 155500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20231130 | 155400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20231130 | 155300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20231130 | 155200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20231130 | 155100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20231130 | 155000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20231130 | 154900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20231130 | 154800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20231130 | 154700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20231130 | 154600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20231130 | 154500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20231130 | 154400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20231130 | 154300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20231130 | 154200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20231130 | 154100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20231130 | 154000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20231130 | 153900 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20231130 | 153800 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 183 | 20231130 | 153700 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20231130 | 153600 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20231130 | 153500 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20231130 | 153400 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20231130 | 153300 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20231130 | 153200 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20231130 | 153100 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20231130 | 153000 | 1816550420 | 16700 | 16700 | 16700 | 16700 | 14585 |
| 191 | 20231130 | 152900 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 192 | 20231130 | 152800 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 193 | 20231130 | 152700 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 194 | 20231130 | 152600 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 195 | 20231130 | 152500 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 196 | 20231130 | 152400 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 197 | 20231130 | 152300 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 198 | 20231130 | 152200 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 199 | 20231130 | 152100 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 200 | 20231130 | 152000 | 1572980920 | 16620 | 16620 | 16620 | 16620 | 0 |
| 201 | 20231130 | 151900 | 1572980920 | 16620 | 16620 | 16680 | 16620 | 1333 |
| 202 | 20231130 | 151800 | 1550811930 | 16620 | 16640 | 16680 | 16620 | 1632 |
| 203 | 20231130 | 151700 | 1523658320 | 16640 | 16640 | 16680 | 16630 | 461 |
| 204 | 20231130 | 151600 | 1515987210 | 16640 | 16680 | 16680 | 16630 | 541 |
| 205 | 20231130 | 151500 | 1506978560 | 16680 | 16630 | 16690 | 16630 | 270 |
| 206 | 20231130 | 151400 | 1502483940 | 16700 | 16720 | 16720 | 16630 | 750 |
| 207 | 20231130 | 151300 | 1489968350 | 16720 | 16630 | 16730 | 16620 | 961 |
| 208 | 20231130 | 151200 | 1473919360 | 16630 | 16630 | 16690 | 16620 | 1256 |
| 209 | 20231130 | 151100 | 1453027020 | 16630 | 16630 | 16720 | 16630 | 493 |
| 210 | 20231130 | 151000 | 1444799980 | 16630 | 16690 | 16700 | 16630 | 374 |
| 211 | 20231130 | 150900 | 1438566370 | 16700 | 16630 | 16700 | 16630 | 1082 |
| 212 | 20231130 | 150800 | 1420537660 | 16630 | 16660 | 16660 | 16630 | 1605 |
| 213 | 20231130 | 150700 | 1393833820 | 16660 | 16670 | 16670 | 16660 | 339 |
| 214 | 20231130 | 150600 | 1388183230 | 16670 | 16650 | 16670 | 16650 | 170 |
| 215 | 20231130 | 150500 | 1385350380 | 16660 | 16670 | 16670 | 16650 | 257 |
| 216 | 20231130 | 150400 | 1381067890 | 16670 | 16640 | 16680 | 16640 | 496 |
| 217 | 20231130 | 150300 | 1372797700 | 16640 | 16670 | 16670 | 16640 | 475 |
| 218 | 20231130 | 150200 | 1364884720 | 16670 | 16680 | 16700 | 16670 | 274 |
| 219 | 20231130 | 150100 | 1360314520 | 16680 | 16680 | 16720 | 16680 | 17 |
| 220 | 20231130 | 150000 | 1360030880 | 16680 | 16670 | 16680 | 16670 | 7 |
| 221 | 20231130 | 145900 | 1359914140 | 16740 | 16670 | 16740 | 16670 | 284 |
| 222 | 20231130 | 145800 | 1355172020 | 16670 | 16670 | 16670 | 16640 | 174 |
| 223 | 20231130 | 145700 | 1352271620 | 16680 | 16630 | 16680 | 16630 | 15 |
| 224 | 20231130 | 145600 | 1352021810 | 16630 | 16670 | 16670 | 16630 | 627 |
| 225 | 20231130 | 145500 | 1341585230 | 16660 | 16640 | 16670 | 16640 | 169 |
| 226 | 20231130 | 145400 | 1338769830 | 16640 | 16650 | 16660 | 16640 | 94 |
| 227 | 20231130 | 145300 | 1337203950 | 16650 | 16640 | 16650 | 16640 | 80 |
| 228 | 20231130 | 145200 | 1335871980 | 16650 | 16670 | 16670 | 16640 | 40 |
| 229 | 20231130 | 145100 | 1335205830 | 16640 | 16630 | 16680 | 16630 | 494 |
| 230 | 20231130 | 145000 | 1326976780 | 16650 | 16650 | 16650 | 16650 | 742 |
| 231 | 20231130 | 144900 | 1314622480 | 16650 | 16660 | 16670 | 16650 | 66 |
| 232 | 20231130 | 144800 | 1313523440 | 16660 | 16650 | 16660 | 16650 | 158 |
| 233 | 20231130 | 144700 | 1310891470 | 16650 | 16650 | 16650 | 16630 | 735 |
| 234 | 20231130 | 144600 | 1298662340 | 16640 | 16640 | 16650 | 16640 | 204 |
| 235 | 20231130 | 144500 | 1295267220 | 16640 | 16640 | 16640 | 16640 | 25 |
| 236 | 20231130 | 144400 | 1294851220 | 16640 | 16630 | 16640 | 16630 | 250 |
| 237 | 20231130 | 144300 | 1290691960 | 16640 | 16650 | 16650 | 16630 | 110 |
| 238 | 20231130 | 144200 | 1288861640 | 16630 | 16640 | 16650 | 16630 | 93 |
| 239 | 20231130 | 144100 | 1287314110 | 16630 | 16630 | 16640 | 16630 | 525 |
| 240 | 20231130 | 144000 | 1278582760 | 16640 | 16640 | 16650 | 16630 | 1161 |
| 241 | 20231130 | 143900 | 1259268670 | 16640 | 16640 | 16650 | 16640 | 176 |
| 242 | 20231130 | 143800 | 1256339440 | 16640 | 16650 | 16650 | 16640 | 241 |
| 243 | 20231130 | 143700 | 1252328880 | 16650 | 16640 | 16650 | 16630 | 245 |
| 244 | 20231130 | 143600 | 1248252220 | 16640 | 16630 | 16640 | 16630 | 252 |
| 245 | 20231130 | 143500 | 1244060240 | 16630 | 16630 | 16640 | 16630 | 74 |
| 246 | 20231130 | 143400 | 1242829320 | 16640 | 16640 | 16640 | 16630 | 73 |
| 247 | 20231130 | 143300 | 1241614710 | 16630 | 16640 | 16640 | 16630 | 358 |
| 248 | 20231130 | 143200 | 1235657770 | 16640 | 16660 | 16660 | 16640 | 16 |
| 249 | 20231130 | 143100 | 1235391430 | 16660 | 16630 | 16660 | 16630 | 40 |
| 250 | 20231130 | 143000 | 1234725360 | 16630 | 16630 | 16630 | 16630 | 42 |
| 251 | 20231130 | 142900 | 1234026900 | 16660 | 16640 | 16660 | 16630 | 13 |
| 252 | 20231130 | 142800 | 1233810590 | 16650 | 16630 | 16650 | 16630 | 343 |
| 253 | 20231130 | 142700 | 1228103240 | 16650 | 16630 | 16650 | 16630 | 12 |
| 254 | 20231130 | 142600 | 1227903640 | 16630 | 16640 | 16640 | 16630 | 66 |
| 255 | 20231130 | 142500 | 1226805480 | 16640 | 16630 | 16650 | 16630 | 116 |
| 256 | 20231130 | 142400 | 1224876230 | 16630 | 16630 | 16630 | 16620 | 442 |
| 257 | 20231130 | 142300 | 1217526100 | 16630 | 16630 | 16640 | 16630 | 361 |
| 258 | 20231130 | 142200 | 1211522640 | 16630 | 16630 | 16630 | 16630 | 172 |
| 259 | 20231130 | 142100 | 1208662280 | 16630 | 16650 | 16650 | 16630 | 1137 |
| 260 | 20231130 | 142000 | 1189742630 | 16640 | 16640 | 16640 | 16640 | 64 |
| 261 | 20231130 | 141900 | 1188677670 | 16640 | 16670 | 16670 | 16640 | 475 |
| 262 | 20231130 | 141800 | 1180766310 | 16660 | 16660 | 16660 | 16660 | 14 |
| 263 | 20231130 | 141700 | 1180533070 | 16660 | 16670 | 16670 | 16650 | 123 |
| 264 | 20231130 | 141600 | 1178483020 | 16650 | 16650 | 16650 | 16650 | 29 |
| 265 | 20231130 | 141500 | 1178000170 | 16650 | 16670 | 16670 | 16650 | 232 |
| 266 | 20231130 | 141400 | 1174133580 | 16670 | 16670 | 16670 | 16670 | 51 |
| 267 | 20231130 | 141300 | 1173283410 | 16670 | 16670 | 16670 | 16670 | 11 |
| 268 | 20231130 | 141200 | 1173100040 | 16670 | 16670 | 16670 | 16670 | 303 |
| 269 | 20231130 | 141100 | 1168049030 | 16670 | 16670 | 16670 | 16670 | 6 |
| 270 | 20231130 | 141000 | 1167949010 | 16670 | 16670 | 16680 | 16670 | 129 |
| 271 | 20231130 | 140900 | 1165797580 | 16670 | 16670 | 16670 | 16670 | 17 |
| 272 | 20231130 | 140800 | 1165514190 | 16670 | 16690 | 16690 | 16670 | 12 |
| 273 | 20231130 | 140700 | 1165314130 | 16670 | 16690 | 16690 | 16670 | 362 |
| 274 | 20231130 | 140600 | 1159273410 | 16690 | 16690 | 16700 | 16690 | 55 |
| 275 | 20231130 | 140500 | 1158355020 | 16690 | 16690 | 16710 | 16690 | 60 |
| 276 | 20231130 | 140400 | 1157352620 | 16690 | 16690 | 16690 | 16690 | 11 |
| 277 | 20231130 | 140300 | 1157169030 | 16690 | 16700 | 16700 | 16690 | 215 |
| 278 | 20231130 | 140200 | 1153578610 | 16700 | 16700 | 16700 | 16700 | 57 |
| 279 | 20231130 | 140100 | 1152626710 | 16700 | 16680 | 16700 | 16680 | 266 |
| 280 | 20231130 | 140000 | 1148186990 | 16680 | 16690 | 16690 | 16680 | 14 |
| 281 | 20231130 | 135900 | 1147953410 | 16700 | 16690 | 16700 | 16690 | 31 |
| 282 | 20231130 | 135800 | 1147435890 | 16700 | 16680 | 16700 | 16680 | 208 |
| 283 | 20231130 | 135700 | 1143966350 | 16680 | 16680 | 16680 | 16680 | 1 |
| 284 | 20231130 | 135600 | 1143949670 | 16690 | 16690 | 16700 | 16680 | 330 |
| 285 | 20231130 | 135500 | 1138441870 | 16690 | 16690 | 16700 | 16690 | 66 |
| 286 | 20231130 | 135400 | 1137340030 | 16690 | 16700 | 16700 | 16690 | 14 |
| 287 | 20231130 | 135300 | 1137106240 | 16690 | 16690 | 16690 | 16690 | 6 |
| 288 | 20231130 | 135200 | 1137006100 | 16690 | 16700 | 16700 | 16690 | 43 |
| 289 | 20231130 | 135100 | 1136288420 | 16700 | 16680 | 16700 | 16680 | 151 |
| 290 | 20231130 | 135000 | 1133767940 | 16680 | 16680 | 16690 | 16680 | 8 |
| 291 | 20231130 | 134900 | 1133634490 | 16680 | 16680 | 16680 | 16680 | 11 |
| 292 | 20231130 | 134800 | 1133451010 | 16690 | 16680 | 16690 | 16680 | 14 |
| 293 | 20231130 | 134700 | 1133217470 | 16680 | 16680 | 16680 | 16680 | 7 |
| 294 | 20231130 | 134600 | 1133100710 | 16680 | 16700 | 16700 | 16680 | 105 |
| 295 | 20231130 | 134500 | 1131347310 | 16680 | 16680 | 16680 | 16680 | 57 |
| 296 | 20231130 | 134400 | 1130396550 | 16680 | 16670 | 16700 | 16670 | 51 |
| 297 | 20231130 | 134300 | 1129545410 | 16670 | 16700 | 16700 | 16670 | 472 |
| 298 | 20231130 | 134200 | 1121663790 | 16700 | 16700 | 16700 | 16700 | 25 |
| 299 | 20231130 | 134100 | 1121246290 | 16710 | 16700 | 16710 | 16700 | 36 |
| 300 | 20231130 | 134000 | 1120644790 | 16700 | 16700 | 16700 | 16700 | 11 |
| 301 | 20231130 | 133900 | 1120461090 | 16700 | 16700 | 16700 | 16700 | 1 |
| 302 | 20231130 | 133800 | 1120444390 | 16700 | 16700 | 16710 | 16700 | 36 |
| 303 | 20231130 | 133700 | 1119842890 | 16710 | 16700 | 16720 | 16700 | 44 |
| 304 | 20231130 | 133600 | 1119107460 | 16700 | 16700 | 16700 | 16700 | 6 |
| 305 | 20231130 | 133500 | 1119007260 | 16700 | 16700 | 16700 | 16700 | 13 |
| 306 | 20231130 | 133400 | 1118790160 | 16700 | 16740 | 16740 | 16700 | 76 |
| 307 | 20231130 | 133300 | 1117518190 | 16740 | 16750 | 16750 | 16740 | 302 |
| 308 | 20231130 | 133200 | 1112462690 | 16740 | 16710 | 16750 | 16710 | 470 |
| 309 | 20231130 | 133100 | 1104600730 | 16700 | 16700 | 16700 | 16700 | 11 |
| 310 | 20231130 | 133000 | 1104417030 | 16700 | 16700 | 16700 | 16700 | 7 |
| 311 | 20231130 | 132900 | 1104300130 | 16700 | 16730 | 16730 | 16700 | 711 |
| 312 | 20231130 | 132800 | 1092410460 | 16730 | 16730 | 16740 | 16730 | 144 |
| 313 | 20231130 | 132700 | 1090001260 | 16720 | 16720 | 16720 | 16720 | 254 |
| 314 | 20231130 | 132600 | 1085754380 | 16710 | 16710 | 16710 | 16710 | 131 |
| 315 | 20231130 | 132500 | 1083565370 | 16700 | 16700 | 16700 | 16700 | 0 |
| 316 | 20231130 | 132400 | 1083565370 | 16700 | 16690 | 16700 | 16690 | 179 |
| 317 | 20231130 | 132300 | 1080576510 | 16680 | 16680 | 16680 | 16680 | 6 |
| 318 | 20231130 | 132200 | 1080476430 | 16670 | 16680 | 16700 | 16670 | 43 |
| 319 | 20231130 | 132100 | 1079759230 | 16680 | 16680 | 16680 | 16680 | 12 |
| 320 | 20231130 | 132000 | 1079559070 | 16680 | 16680 | 16680 | 16680 | 25 |
| 321 | 20231130 | 131900 | 1079142070 | 16680 | 16680 | 16680 | 16680 | 8 |
| 322 | 20231130 | 131800 | 1079008630 | 16720 | 16720 | 16720 | 16720 | 0 |
| 323 | 20231130 | 131700 | 1079008630 | 16720 | 16680 | 16720 | 16680 | 160 |
| 324 | 20231130 | 131600 | 1076338540 | 16650 | 16660 | 16690 | 16650 | 997 |
| 325 | 20231130 | 131500 | 1059724650 | 16690 | 16690 | 16690 | 16690 | 60 |
| 326 | 20231130 | 131400 | 1058723250 | 16660 | 16660 | 16660 | 16660 | 75 |
| 327 | 20231130 | 131300 | 1057473750 | 16660 | 16690 | 16690 | 16660 | 21 |
| 328 | 20231130 | 131200 | 1057123290 | 16660 | 16660 | 16660 | 16660 | 0 |
| 329 | 20231130 | 131100 | 1057123290 | 16660 | 16670 | 16680 | 16660 | 271 |
| 330 | 20231130 | 131000 | 1052604230 | 16660 | 16660 | 16660 | 16660 | 196 |
| 331 | 20231130 | 130900 | 1049338870 | 16660 | 16660 | 16680 | 16660 | 7 |
| 332 | 20231130 | 130800 | 1049222230 | 16660 | 16670 | 16670 | 16660 | 23 |
| 333 | 20231130 | 130700 | 1048838870 | 16670 | 16670 | 16670 | 16670 | 39 |
| 334 | 20231130 | 130600 | 1048188740 | 16670 | 16670 | 16670 | 16670 | 11 |
| 335 | 20231130 | 130500 | 1048005370 | 16670 | 16670 | 16670 | 16670 | 6 |
| 336 | 20231130 | 130400 | 1047905350 | 16670 | 16670 | 16670 | 16670 | 11 |
| 337 | 20231130 | 130300 | 1047721980 | 16670 | 16680 | 16680 | 16670 | 96 |
| 338 | 20231130 | 130200 | 1046121340 | 16700 | 16720 | 16720 | 16700 | 214 |
| 339 | 20231130 | 130100 | 1042547510 | 16710 | 16700 | 16720 | 16700 | 58 |
| 340 | 20231130 | 130000 | 1041578540 | 16700 | 16700 | 16710 | 16700 | 12 |
| 341 | 20231130 | 125900 | 1041378090 | 16710 | 16690 | 16710 | 16690 | 218 |
| 342 | 20231130 | 125800 | 1037738150 | 16720 | 16720 | 16720 | 16720 | 78 |
| 343 | 20231130 | 125700 | 1036433990 | 16710 | 16650 | 16710 | 16650 | 553 |
| 344 | 20231130 | 125600 | 1027209870 | 16650 | 16650 | 16650 | 16650 | 41 |
| 345 | 20231130 | 125500 | 1026527220 | 16660 | 16660 | 16660 | 16660 | 330 |
| 346 | 20231130 | 125400 | 1021029420 | 16660 | 16670 | 16670 | 16660 | 32 |
| 347 | 20231130 | 125300 | 1020496090 | 16670 | 16670 | 16670 | 16670 | 1 |
| 348 | 20231130 | 125200 | 1020479420 | 16680 | 16680 | 16680 | 16670 | 459 |
| 349 | 20231130 | 125100 | 1012827720 | 16680 | 16680 | 16690 | 16680 | 61 |
| 350 | 20231130 | 125000 | 1011809740 | 16670 | 16700 | 16700 | 16670 | 7 |
| 351 | 20231130 | 124900 | 1011692910 | 16700 | 16700 | 16710 | 16700 | 165 |
| 352 | 20231130 | 124800 | 1008937400 | 16700 | 16710 | 16710 | 16700 | 235 |
| 353 | 20231130 | 124700 | 1005010560 | 16710 | 16680 | 16710 | 16670 | 314 |
| 354 | 20231130 | 124600 | 999769750 | 16670 | 16660 | 16670 | 16660 | 25 |
| 355 | 20231130 | 124500 | 999353060 | 16650 | 16650 | 16650 | 16650 | 26 |
| 356 | 20231130 | 124400 | 998920160 | 16680 | 16680 | 16680 | 16650 | 181 |
| 357 | 20231130 | 124300 | 995904530 | 16680 | 16690 | 16690 | 16680 | 26 |
| 358 | 20231130 | 124200 | 995470650 | 16690 | 16690 | 16690 | 16690 | 21 |
| 359 | 20231130 | 124100 | 995120160 | 16690 | 16700 | 16700 | 16690 | 9 |
| 360 | 20231130 | 124000 | 994969870 | 16690 | 16690 | 16720 | 16690 | 155 |
| 361 | 20231130 | 123900 | 992381470 | 16700 | 16690 | 16700 | 16690 | 180 |
| 362 | 20231130 | 123800 | 989376920 | 16700 | 16700 | 16700 | 16650 | 12 |
| 363 | 20231130 | 123700 | 989176940 | 16690 | 16660 | 16690 | 16660 | 44 |
| 364 | 20231130 | 123600 | 988443310 | 16660 | 16660 | 16660 | 16650 | 17 |
| 365 | 20231130 | 123500 | 988160130 | 16660 | 16650 | 16660 | 16650 | 12 |
| 366 | 20231130 | 123400 | 987960320 | 16650 | 16620 | 16650 | 16620 | 115 |
| 367 | 20231130 | 123300 | 986046140 | 16620 | 16620 | 16620 | 16610 | 822 |
| 368 | 20231130 | 123200 | 972386500 | 16610 | 16610 | 16610 | 16610 | 32 |
| 369 | 20231130 | 123100 | 971854980 | 16610 | 16620 | 16620 | 16610 | 527 |
| 370 | 20231130 | 123000 | 963097230 | 16610 | 16610 | 16620 | 16610 | 8 |
| 371 | 20231130 | 122900 | 962964340 | 16610 | 16610 | 16620 | 16610 | 212 |
| 372 | 20231130 | 122800 | 959441230 | 16610 | 16650 | 16650 | 16610 | 1971 |
| 373 | 20231130 | 122700 | 926676380 | 16650 | 16660 | 16670 | 16650 | 155 |
| 374 | 20231130 | 122600 | 924094340 | 16660 | 16660 | 16660 | 16650 | 260 |
| 375 | 20231130 | 122500 | 919763260 | 16660 | 16660 | 16660 | 16660 | 16 |
| 376 | 20231130 | 122400 | 919496700 | 16650 | 16650 | 16650 | 16650 | 6 |
| 377 | 20231130 | 122300 | 919396800 | 16650 | 16650 | 16690 | 16650 | 21 |
| 378 | 20231130 | 122200 | 919046750 | 16650 | 16650 | 16650 | 16650 | 18 |
| 379 | 20231130 | 122100 | 918747050 | 16650 | 16650 | 16650 | 16650 | 1 |
| 380 | 20231130 | 122000 | 918730400 | 16650 | 16680 | 16750 | 16650 | 307 |
| 381 | 20231130 | 121900 | 913611520 | 16680 | 16680 | 16680 | 16680 | 1 |
| 382 | 20231130 | 121800 | 913594840 | 16680 | 16680 | 16680 | 16680 | 0 |
| 383 | 20231130 | 121700 | 913594840 | 16680 | 16650 | 16680 | 16640 | 1040 |
| 384 | 20231130 | 121600 | 896272250 | 16650 | 16650 | 16650 | 16650 | 50 |
| 385 | 20231130 | 121500 | 895439750 | 16650 | 16650 | 16650 | 16650 | 158 |
| 386 | 20231130 | 121400 | 892809050 | 16640 | 16650 | 16650 | 16640 | 37 |
| 387 | 20231130 | 121300 | 892193030 | 16650 | 16650 | 16650 | 16640 | 38 |
| 388 | 20231130 | 121200 | 891560450 | 16640 | 16640 | 16650 | 16640 | 349 |
| 389 | 20231130 | 121100 | 885751880 | 16640 | 16640 | 16640 | 16640 | 330 |
| 390 | 20231130 | 121000 | 880260680 | 16640 | 16640 | 16640 | 16640 | 22 |
| 391 | 20231130 | 120900 | 879894600 | 16640 | 16640 | 16650 | 16630 | 424 |
| 392 | 20231130 | 120800 | 872840310 | 16640 | 16640 | 16640 | 16640 | 30 |
| 393 | 20231130 | 120700 | 872341110 | 16640 | 16640 | 16650 | 16640 | 10 |
| 394 | 20231130 | 120600 | 872174680 | 16640 | 16640 | 16670 | 16640 | 142 |
| 395 | 20231130 | 120500 | 869811770 | 16640 | 16640 | 16670 | 16640 | 46 |
| 396 | 20231130 | 120400 | 869045820 | 16640 | 16650 | 16650 | 16640 | 44 |
| 397 | 20231130 | 120300 | 868313510 | 16650 | 16660 | 16660 | 16650 | 76 |
| 398 | 20231130 | 120200 | 867048070 | 16660 | 16660 | 16660 | 16660 | 26 |
| 399 | 20231130 | 120100 | 866614910 | 16680 | 16670 | 16680 | 16670 | 46 |
| 400 | 20231130 | 120000 | 865847780 | 16670 | 16660 | 16670 | 16660 | 47 |
| 401 | 20231130 | 115900 | 865064410 | 16660 | 16670 | 16670 | 16660 | 266 |
| 402 | 20231130 | 115800 | 860632400 | 16670 | 16680 | 16680 | 16670 | 6 |
| 403 | 20231130 | 115700 | 860532370 | 16670 | 16670 | 16680 | 16670 | 300 |
| 404 | 20231130 | 115600 | 855531360 | 16670 | 16680 | 16680 | 16670 | 108 |
| 405 | 20231130 | 115500 | 853730160 | 16680 | 16690 | 16690 | 16680 | 334 |
| 406 | 20231130 | 115400 | 848155900 | 16690 | 16690 | 16690 | 16690 | 58 |
| 407 | 20231130 | 115300 | 847187880 | 16700 | 16740 | 16740 | 16700 | 20 |
| 408 | 20231130 | 115200 | 846853240 | 16750 | 16750 | 16750 | 16750 | 0 |
| 409 | 20231130 | 115100 | 846853240 | 16750 | 16700 | 16750 | 16700 | 269 |
| 410 | 20231130 | 115000 | 842359390 | 16700 | 16760 | 16760 | 16700 | 323 |
| 411 | 20231130 | 114900 | 836964870 | 16760 | 16760 | 16760 | 16760 | 43 |
| 412 | 20231130 | 114800 | 836244190 | 16760 | 16720 | 16760 | 16660 | 241 |
| 413 | 20231130 | 114700 | 832216840 | 16670 | 16680 | 16680 | 16670 | 64 |
| 414 | 20231130 | 114600 | 831149820 | 16680 | 16700 | 16700 | 16680 | 232 |
| 415 | 20231130 | 114500 | 827276830 | 16740 | 16700 | 16740 | 16700 | 83 |
| 416 | 20231130 | 114400 | 825888490 | 16700 | 16680 | 16700 | 16680 | 15 |
| 417 | 20231130 | 114300 | 825638090 | 16680 | 16700 | 16700 | 16680 | 33 |
| 418 | 20231130 | 114200 | 825087630 | 16670 | 16670 | 16670 | 16670 | 16 |
| 419 | 20231130 | 114100 | 824820910 | 16670 | 16710 | 16710 | 16670 | 17 |
| 420 | 20231130 | 114000 | 824537080 | 16730 | 16730 | 16730 | 16730 | 0 |
| 421 | 20231130 | 113900 | 824537080 | 16730 | 16730 | 16730 | 16670 | 78 |
| 422 | 20231130 | 113800 | 823233160 | 16740 | 16660 | 16740 | 16660 | 418 |
| 423 | 20231130 | 113700 | 816259710 | 16660 | 16660 | 16670 | 16660 | 84 |
| 424 | 20231130 | 113600 | 814859870 | 16660 | 16660 | 16660 | 16660 | 168 |
| 425 | 20231130 | 113500 | 812060990 | 16660 | 16660 | 16660 | 16660 | 60 |
| 426 | 20231130 | 113400 | 811061390 | 16650 | 16680 | 16680 | 16650 | 6 |
| 427 | 20231130 | 113300 | 810961410 | 16680 | 16680 | 16680 | 16680 | 6 |
| 428 | 20231130 | 113200 | 810861330 | 16680 | 16680 | 16680 | 16640 | 411 |
| 429 | 20231130 | 113100 | 804013090 | 16620 | 16650 | 16700 | 16620 | 1934 |
| 430 | 20231130 | 113000 | 771847460 | 16650 | 16720 | 16720 | 16650 | 1104 |
| 431 | 20231130 | 112900 | 753438650 | 16700 | 16700 | 16700 | 16700 | 50 |
| 432 | 20231130 | 112800 | 752603650 | 16700 | 16730 | 16760 | 16690 | 3647 |
| 433 | 20231130 | 112700 | 691669470 | 16730 | 16760 | 16760 | 16730 | 769 |
| 434 | 20231130 | 112600 | 678796400 | 16760 | 16770 | 16770 | 16760 | 204 |
| 435 | 20231130 | 112500 | 675375790 | 16770 | 16770 | 16770 | 16770 | 10 |
| 436 | 20231130 | 112400 | 675208090 | 16770 | 16780 | 16780 | 16770 | 367 |
| 437 | 20231130 | 112300 | 669051540 | 16780 | 16770 | 16810 | 16770 | 102 |
| 438 | 20231130 | 112200 | 667339910 | 16780 | 16780 | 16780 | 16780 | 74 |
| 439 | 20231130 | 112100 | 666098190 | 16780 | 16810 | 16810 | 16780 | 1477 |
| 440 | 20231130 | 112000 | 641288590 | 16810 | 16820 | 16820 | 16810 | 493 |
| 441 | 20231130 | 111900 | 633001130 | 16810 | 16820 | 16820 | 16810 | 95 |
| 442 | 20231130 | 111800 | 631403520 | 16810 | 16820 | 16820 | 16810 | 620 |
| 443 | 20231130 | 111700 | 620976000 | 16820 | 16830 | 16850 | 16820 | 204 |
| 444 | 20231130 | 111600 | 617543230 | 16840 | 16850 | 16850 | 16830 | 115 |
| 445 | 20231130 | 111500 | 615606820 | 16830 | 16830 | 16850 | 16830 | 27 |
| 446 | 20231130 | 111400 | 615152370 | 16830 | 16830 | 16830 | 16830 | 10 |
| 447 | 20231130 | 111300 | 614984070 | 16830 | 16850 | 16850 | 16830 | 215 |
| 448 | 20231130 | 111200 | 611364680 | 16840 | 16850 | 16850 | 16830 | 36 |
| 449 | 20231130 | 111100 | 610758410 | 16830 | 16830 | 16830 | 16830 | 10 |
| 450 | 20231130 | 111000 | 610590110 | 16830 | 16840 | 16840 | 16830 | 22 |
| 451 | 20231130 | 110900 | 610219820 | 16830 | 16860 | 16860 | 16830 | 2455 |
| 452 | 20231130 | 110800 | 568882020 | 16850 | 16840 | 16850 | 16840 | 372 |
| 453 | 20231130 | 110700 | 562613940 | 16840 | 16840 | 16840 | 16840 | 162 |
| 454 | 20231130 | 110600 | 559885860 | 16850 | 16860 | 16860 | 16850 | 290 |
| 455 | 20231130 | 110500 | 554999350 | 16860 | 16850 | 16860 | 16850 | 24 |
| 456 | 20231130 | 110400 | 554594930 | 16850 | 16860 | 16870 | 16850 | 182 |
| 457 | 20231130 | 110300 | 551526450 | 16860 | 16860 | 16860 | 16860 | 5 |
| 458 | 20231130 | 110200 | 551442150 | 16870 | 16870 | 16870 | 16850 | 53 |
| 459 | 20231130 | 110100 | 550548490 | 16870 | 16850 | 16870 | 16850 | 101 |
| 460 | 20231130 | 110000 | 548845650 | 16860 | 16850 | 16860 | 16850 | 7 |
| 461 | 20231130 | 105900 | 548727680 | 16850 | 16860 | 16860 | 16850 | 10 |
| 462 | 20231130 | 105800 | 548559130 | 16850 | 16870 | 16870 | 16850 | 11 |
| 463 | 20231130 | 105700 | 548373680 | 16850 | 16860 | 16870 | 16850 | 36 |
| 464 | 20231130 | 105600 | 547767040 | 16870 | 16870 | 16870 | 16870 | 52 |
| 465 | 20231130 | 105500 | 546889800 | 16870 | 16860 | 16870 | 16860 | 53 |
| 466 | 20231130 | 105400 | 545995710 | 16870 | 16870 | 16870 | 16870 | 0 |
| 467 | 20231130 | 105300 | 545995710 | 16870 | 16840 | 16870 | 16840 | 136 |
| 468 | 20231130 | 105200 | 543703400 | 16840 | 16840 | 16850 | 16840 | 11 |
| 469 | 20231130 | 105100 | 543518150 | 16850 | 16850 | 16850 | 16850 | 7 |
| 470 | 20231130 | 105000 | 543400200 | 16840 | 16850 | 16850 | 16840 | 10 |
| 471 | 20231130 | 104900 | 543231720 | 16850 | 16870 | 16870 | 16850 | 27 |
| 472 | 20231130 | 104800 | 542776330 | 16870 | 16870 | 16870 | 16870 | 8 |
| 473 | 20231130 | 104700 | 542641370 | 16870 | 16850 | 16870 | 16850 | 122 |
| 474 | 20231130 | 104600 | 540585110 | 16850 | 16840 | 16850 | 16840 | 227 |
| 475 | 20231130 | 104500 | 536760420 | 16840 | 16840 | 16850 | 16840 | 111 |
| 476 | 20231130 | 104400 | 534891170 | 16840 | 16840 | 16840 | 16840 | 53 |
| 477 | 20231130 | 104300 | 533998650 | 16840 | 16840 | 16850 | 16840 | 13 |
| 478 | 20231130 | 104200 | 533779710 | 16840 | 16850 | 16850 | 16840 | 56 |
| 479 | 20231130 | 104100 | 532836160 | 16840 | 16860 | 16860 | 16840 | 51 |
| 480 | 20231130 | 104000 | 531976830 | 16850 | 16860 | 16860 | 16850 | 15 |
| 481 | 20231130 | 103900 | 531724070 | 16850 | 16870 | 16870 | 16850 | 27 |
| 482 | 20231130 | 103800 | 531268610 | 16840 | 16840 | 16870 | 16830 | 151 |
| 483 | 20231130 | 103700 | 528725740 | 16830 | 16830 | 16840 | 16830 | 11 |
| 484 | 20231130 | 103600 | 528540600 | 16830 | 16830 | 16840 | 16830 | 52 |
| 485 | 20231130 | 103500 | 527665380 | 16840 | 16840 | 16840 | 16830 | 135 |
| 486 | 20231130 | 103400 | 525392230 | 16840 | 16830 | 16840 | 16830 | 21 |
| 487 | 20231130 | 103300 | 525038700 | 16830 | 16840 | 16850 | 16830 | 266 |
| 488 | 20231130 | 103200 | 520560600 | 16840 | 16850 | 16850 | 16840 | 13 |
| 489 | 20231130 | 103100 | 520341650 | 16830 | 16830 | 16830 | 16830 | 10 |
| 490 | 20231130 | 103000 | 520173350 | 16830 | 16840 | 16840 | 16830 | 122 |
| 491 | 20231130 | 102900 | 518118920 | 16850 | 16850 | 16850 | 16840 | 30 |
| 492 | 20231130 | 102800 | 517613520 | 16850 | 16850 | 16850 | 16840 | 71 |
| 493 | 20231130 | 102700 | 516417200 | 16850 | 16840 | 16850 | 16830 | 48 |
| 494 | 20231130 | 102600 | 515608600 | 16840 | 16860 | 16870 | 16840 | 355 |
| 495 | 20231130 | 102500 | 509627750 | 16870 | 16860 | 16870 | 16860 | 97 |
| 496 | 20231130 | 102400 | 507991750 | 16870 | 16860 | 16870 | 16860 | 72 |
| 497 | 20231130 | 102300 | 506777820 | 16860 | 16870 | 16870 | 16860 | 95 |
| 498 | 20231130 | 102200 | 505175430 | 16860 | 16860 | 16860 | 16860 | 10 |
| 499 | 20231130 | 102100 | 505006830 | 16860 | 16860 | 16860 | 16860 | 32 |
| 500 | 20231130 | 102000 | 504467310 | 16850 | 16850 | 16850 | 16850 | 5 |
| 501 | 20231130 | 101900 | 504383060 | 16850 | 16840 | 16850 | 16840 | 53 |
| 502 | 20231130 | 101800 | 503490490 | 16840 | 16840 | 16870 | 16840 | 82 |
| 503 | 20231130 | 101700 | 502109580 | 16840 | 16840 | 16840 | 16840 | 10 |
| 504 | 20231130 | 101600 | 501941180 | 16840 | 16830 | 16840 | 16830 | 38 |
| 505 | 20231130 | 101500 | 501301560 | 16830 | 16830 | 16830 | 16830 | 10 |
| 506 | 20231130 | 101400 | 501133260 | 16830 | 16830 | 16870 | 16830 | 120 |
| 507 | 20231130 | 101300 | 499113620 | 16830 | 16870 | 16870 | 16830 | 56 |
| 508 | 20231130 | 101200 | 498169800 | 16830 | 16830 | 16830 | 16830 | 28 |
| 509 | 20231130 | 101100 | 497698560 | 16830 | 16840 | 16880 | 16830 | 256 |
| 510 | 20231130 | 101000 | 493388490 | 16840 | 16840 | 16850 | 16840 | 71 |
| 511 | 20231130 | 100900 | 492192820 | 16840 | 16880 | 16880 | 16840 | 87 |
| 512 | 20231130 | 100800 | 490727410 | 16840 | 16840 | 16880 | 16840 | 82 |
| 513 | 20231130 | 100700 | 489346370 | 16880 | 16890 | 16890 | 16840 | 89 |
| 514 | 20231130 | 100600 | 487847170 | 16840 | 16840 | 16890 | 16840 | 45 |
| 515 | 20231130 | 100500 | 487089320 | 16840 | 16850 | 16910 | 16830 | 489 |
| 516 | 20231130 | 100400 | 478855120 | 16850 | 16880 | 16880 | 16850 | 27 |
| 517 | 20231130 | 100300 | 478400080 | 16890 | 16850 | 16890 | 16840 | 414 |
| 518 | 20231130 | 100200 | 471416800 | 16840 | 16840 | 16840 | 16840 | 86 |
| 519 | 20231130 | 100100 | 469968560 | 16840 | 16840 | 16840 | 16840 | 51 |
| 520 | 20231130 | 100000 | 469109720 | 16840 | 16840 | 16840 | 16840 | 61 |
| 521 | 20231130 | 095900 | 468082480 | 16840 | 16850 | 16850 | 16840 | 82 |
| 522 | 20231130 | 095800 | 466701570 | 16840 | 16850 | 16850 | 16840 | 73 |
| 523 | 20231130 | 095700 | 465472080 | 16850 | 16850 | 16850 | 16850 | 100 |
| 524 | 20231130 | 095600 | 463787080 | 16850 | 16840 | 16850 | 16840 | 55 |
| 525 | 20231130 | 095500 | 462860840 | 16840 | 16830 | 16840 | 16820 | 689 |
| 526 | 20231130 | 095400 | 451270600 | 16830 | 16840 | 16840 | 16820 | 115 |
| 527 | 20231130 | 095300 | 449334920 | 16840 | 16820 | 16840 | 16820 | 18 |
| 528 | 20231130 | 095200 | 449032140 | 16820 | 16840 | 16850 | 16820 | 390 |
| 529 | 20231130 | 095100 | 442464490 | 16830 | 16830 | 16830 | 16820 | 102 |
| 530 | 20231130 | 095000 | 440748330 | 16860 | 16800 | 16860 | 16800 | 286 |
| 531 | 20231130 | 094900 | 435939380 | 16810 | 16830 | 16830 | 16800 | 825 |
| 532 | 20231130 | 094800 | 422070400 | 16820 | 16820 | 16840 | 16820 | 135 |
| 533 | 20231130 | 094700 | 419799630 | 16820 | 16850 | 16850 | 16820 | 2658 |
| 534 | 20231130 | 094600 | 375063540 | 16850 | 16850 | 16870 | 16840 | 343 |
| 535 | 20231130 | 094500 | 369283940 | 16850 | 16860 | 16860 | 16850 | 651 |
| 536 | 20231130 | 094400 | 358308330 | 16870 | 16870 | 16870 | 16860 | 108 |
| 537 | 20231130 | 094300 | 356487380 | 16860 | 16860 | 16870 | 16860 | 170 |
| 538 | 20231130 | 094200 | 353620290 | 16870 | 16870 | 16880 | 16870 | 245 |
| 539 | 20231130 | 094100 | 349487120 | 16870 | 16880 | 16880 | 16870 | 96 |
| 540 | 20231130 | 094000 | 347867520 | 16870 | 16870 | 16900 | 16870 | 67 |
| 541 | 20231130 | 093900 | 346737180 | 16910 | 16870 | 16910 | 16870 | 91 |
| 542 | 20231130 | 093800 | 345201970 | 16870 | 16860 | 16910 | 16860 | 275 |
| 543 | 20231130 | 093700 | 340560700 | 16860 | 16880 | 16880 | 16860 | 812 |
| 544 | 20231130 | 093600 | 326866240 | 16880 | 16880 | 16880 | 16880 | 53 |
| 545 | 20231130 | 093500 | 325971600 | 16880 | 16890 | 16910 | 16880 | 177 |
| 546 | 20231130 | 093400 | 322983040 | 16890 | 16890 | 16900 | 16890 | 67 |
| 547 | 20231130 | 093300 | 321851110 | 16880 | 16920 | 16920 | 16880 | 47 |
| 548 | 20231130 | 093200 | 321057570 | 16960 | 16870 | 16960 | 16870 | 70 |
| 549 | 20231130 | 093100 | 319873340 | 16920 | 16880 | 16920 | 16870 | 9 |
| 550 | 20231130 | 093000 | 319721430 | 16930 | 16860 | 16930 | 16860 | 923 |
| 551 | 20231130 | 092900 | 304150410 | 16860 | 16870 | 16870 | 16860 | 559 |
| 552 | 20231130 | 092800 | 294721020 | 16870 | 16940 | 16940 | 16870 | 339 |
| 553 | 20231130 | 092700 | 289001350 | 16870 | 16870 | 16870 | 16870 | 17 |
| 554 | 20231130 | 092600 | 288714560 | 16880 | 16870 | 16960 | 16860 | 120 |
| 555 | 20231130 | 092500 | 286689270 | 16960 | 16880 | 16960 | 16860 | 42 |
| 556 | 20231130 | 092400 | 285980520 | 16880 | 16880 | 16880 | 16880 | 19 |
| 557 | 20231130 | 092300 | 285659800 | 16880 | 16870 | 16880 | 16870 | 72 |
| 558 | 20231130 | 092200 | 284445110 | 16880 | 16910 | 16910 | 16880 | 77 |
| 559 | 20231130 | 092100 | 283143770 | 17030 | 16860 | 17030 | 16850 | 935 |
| 560 | 20231130 | 092000 | 267373060 | 16850 | 16860 | 16860 | 16850 | 18 |
| 561 | 20231130 | 091900 | 267069640 | 16840 | 16840 | 16840 | 16830 | 241 |
| 562 | 20231130 | 091800 | 263011670 | 16860 | 16840 | 16860 | 16830 | 158 |
| 563 | 20231130 | 091700 | 260348000 | 16840 | 16830 | 16860 | 16820 | 231 |
| 564 | 20231130 | 091600 | 256459610 | 16830 | 16830 | 16830 | 16810 | 1159 |
| 565 | 20231130 | 091500 | 236967950 | 16830 | 16870 | 16880 | 16830 | 1058 |
| 566 | 20231130 | 091400 | 219138710 | 16890 | 16900 | 16910 | 16870 | 3509 |
| 567 | 20231130 | 091300 | 159849050 | 16900 | 16910 | 16910 | 16900 | 157 |
| 568 | 20231130 | 091200 | 157194720 | 16900 | 16900 | 16910 | 16900 | 1076 |
| 569 | 20231130 | 091100 | 139009090 | 16900 | 16900 | 16910 | 16900 | 540 |
| 570 | 20231130 | 091000 | 129882740 | 16900 | 16920 | 16920 | 16900 | 711 |
| 571 | 20231130 | 090900 | 117864610 | 16920 | 16910 | 16930 | 16910 | 272 |
| 572 | 20231130 | 090800 | 113260620 | 16910 | 16910 | 16920 | 16900 | 807 |
| 573 | 20231130 | 090700 | 99620470 | 16910 | 16910 | 16920 | 16900 | 1283 |
| 574 | 20231130 | 090600 | 77928120 | 16910 | 16910 | 16920 | 16910 | 344 |
| 575 | 20231130 | 090500 | 72110970 | 16930 | 16920 | 16930 | 16910 | 1193 |
| 576 | 20231130 | 090400 | 51935110 | 16930 | 16950 | 16950 | 16920 | 970 |
| 577 | 20231130 | 090300 | 35517740 | 16940 | 16940 | 17020 | 16930 | 254 |
| 578 | 20231130 | 090200 | 31204500 | 16930 | 16950 | 17020 | 16930 | 322 |
| 579 | 20231130 | 090100 | 25747880 | 17020 | 17050 | 17050 | 16940 | 373 |
| 580 | 20231130 | 090000 | 19402030 | 17070 | 16920 | 17070 | 16920 | 925 |