32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 3 | 20231130 | 185300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 4 | 20231130 | 185200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 5 | 20231130 | 185100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 6 | 20231130 | 185000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 7 | 20231130 | 184900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 8 | 20231130 | 184800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 9 | 20231130 | 184700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 10 | 20231130 | 184600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 11 | 20231130 | 184500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 12 | 20231130 | 184400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 13 | 20231130 | 184300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 14 | 20231130 | 184200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 15 | 20231130 | 184100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 16 | 20231130 | 184000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 17 | 20231130 | 183900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 18 | 20231130 | 183800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 19 | 20231130 | 183700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 20 | 20231130 | 183600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 21 | 20231130 | 183500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 22 | 20231130 | 183400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 23 | 20231130 | 183300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 24 | 20231130 | 183200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 25 | 20231130 | 183100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 26 | 20231130 | 183000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 27 | 20231130 | 182900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 28 | 20231130 | 182800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 29 | 20231130 | 182700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 30 | 20231130 | 182600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 31 | 20231130 | 182500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 32 | 20231130 | 182400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 33 | 20231130 | 182300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 34 | 20231130 | 182200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 35 | 20231130 | 182100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 36 | 20231130 | 182000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 37 | 20231130 | 181900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 38 | 20231130 | 181800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 39 | 20231130 | 181700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 40 | 20231130 | 181600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 41 | 20231130 | 181500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 42 | 20231130 | 181400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 43 | 20231130 | 181300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 44 | 20231130 | 181200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 45 | 20231130 | 181100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 46 | 20231130 | 181000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 47 | 20231130 | 180900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 48 | 20231130 | 180800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 49 | 20231130 | 180700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 50 | 20231130 | 180600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 51 | 20231130 | 180500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 52 | 20231130 | 180400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 53 | 20231130 | 180300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 54 | 20231130 | 180200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 55 | 20231130 | 180100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 56 | 20231130 | 180000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 57 | 20231130 | 175900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 58 | 20231130 | 175800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 59 | 20231130 | 175700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 60 | 20231130 | 175600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 61 | 20231130 | 175500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 62 | 20231130 | 175400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 63 | 20231130 | 175300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 64 | 20231130 | 175200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 65 | 20231130 | 175100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 66 | 20231130 | 175000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 67 | 20231130 | 174900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 68 | 20231130 | 174800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 69 | 20231130 | 174700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 70 | 20231130 | 174600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 71 | 20231130 | 174500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 72 | 20231130 | 174400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 73 | 20231130 | 174300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 74 | 20231130 | 174200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 75 | 20231130 | 174100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 76 | 20231130 | 174000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 77 | 20231130 | 173900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 78 | 20231130 | 173800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 79 | 20231130 | 173700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 80 | 20231130 | 173600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 81 | 20231130 | 173500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 82 | 20231130 | 173400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 83 | 20231130 | 173300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 84 | 20231130 | 173200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 85 | 20231130 | 173100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 86 | 20231130 | 173000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 87 | 20231130 | 172900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 88 | 20231130 | 172800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 89 | 20231130 | 172700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 90 | 20231130 | 172600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 91 | 20231130 | 172500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 92 | 20231130 | 172400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 93 | 20231130 | 172300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 94 | 20231130 | 172200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 95 | 20231130 | 172100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 96 | 20231130 | 172000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 97 | 20231130 | 171900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 98 | 20231130 | 171800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 99 | 20231130 | 171700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 100 | 20231130 | 171600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 101 | 20231130 | 171500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 102 | 20231130 | 171400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 103 | 20231130 | 171300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 104 | 20231130 | 171200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 105 | 20231130 | 171100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 106 | 20231130 | 171000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 107 | 20231130 | 170900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 108 | 20231130 | 170800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 109 | 20231130 | 170700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 110 | 20231130 | 170600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 111 | 20231130 | 170500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 112 | 20231130 | 170400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 113 | 20231130 | 170300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 114 | 20231130 | 170200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 115 | 20231130 | 170100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 116 | 20231130 | 170000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 117 | 20231130 | 165900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 118 | 20231130 | 165800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 119 | 20231130 | 165700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 120 | 20231130 | 165600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 121 | 20231130 | 165500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 122 | 20231130 | 165400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 123 | 20231130 | 165300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 124 | 20231130 | 165200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 125 | 20231130 | 165100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 126 | 20231130 | 165000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 127 | 20231130 | 164900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 128 | 20231130 | 164800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 129 | 20231130 | 164700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 130 | 20231130 | 164600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 131 | 20231130 | 164500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 132 | 20231130 | 164400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 133 | 20231130 | 164300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 134 | 20231130 | 164200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 135 | 20231130 | 164100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 136 | 20231130 | 164000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 137 | 20231130 | 163900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 138 | 20231130 | 163800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 139 | 20231130 | 163700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 140 | 20231130 | 163600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 141 | 20231130 | 163500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 142 | 20231130 | 163400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 143 | 20231130 | 163300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 144 | 20231130 | 163200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 145 | 20231130 | 163100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 146 | 20231130 | 163000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 147 | 20231130 | 162900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 148 | 20231130 | 162800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 149 | 20231130 | 162700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 150 | 20231130 | 162600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 151 | 20231130 | 162500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 152 | 20231130 | 162400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 153 | 20231130 | 162300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 154 | 20231130 | 162200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 155 | 20231130 | 162100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 156 | 20231130 | 162000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 157 | 20231130 | 161900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 158 | 20231130 | 161800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 159 | 20231130 | 161700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 160 | 20231130 | 161600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 161 | 20231130 | 161500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 162 | 20231130 | 161400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 163 | 20231130 | 161300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 164 | 20231130 | 161200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 165 | 20231130 | 161100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 166 | 20231130 | 161000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 167 | 20231130 | 160900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 168 | 20231130 | 160800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 169 | 20231130 | 160700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 170 | 20231130 | 160600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 171 | 20231130 | 160500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 172 | 20231130 | 160400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 173 | 20231130 | 160300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 174 | 20231130 | 160200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 175 | 20231130 | 160100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 176 | 20231130 | 160000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 177 | 20231130 | 155900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 178 | 20231130 | 155800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 179 | 20231130 | 155700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 180 | 20231130 | 155600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 181 | 20231130 | 155500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 182 | 20231130 | 155400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 183 | 20231130 | 155300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 184 | 20231130 | 155200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 185 | 20231130 | 155100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 186 | 20231130 | 155000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 187 | 20231130 | 154900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 188 | 20231130 | 154800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 189 | 20231130 | 154700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 190 | 20231130 | 154600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 191 | 20231130 | 154500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 192 | 20231130 | 154400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 193 | 20231130 | 154300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 194 | 20231130 | 154200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 195 | 20231130 | 154100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 196 | 20231130 | 154000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 197 | 20231130 | 153900 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 198 | 20231130 | 153800 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 199 | 20231130 | 153700 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 200 | 20231130 | 153600 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 201 | 20231130 | 153500 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 202 | 20231130 | 153400 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 203 | 20231130 | 153300 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 204 | 20231130 | 153200 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 205 | 20231130 | 153100 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 206 | 20231130 | 153000 | 4968896730 | 11750 | 11750 | 11750 | 11750 | 175203 |
| 207 | 20231130 | 152900 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 208 | 20231130 | 152800 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 209 | 20231130 | 152700 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 210 | 20231130 | 152600 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 211 | 20231130 | 152500 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 212 | 20231130 | 152400 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 213 | 20231130 | 152300 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 214 | 20231130 | 152200 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 215 | 20231130 | 152100 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 216 | 20231130 | 152000 | 2910261480 | 11780 | 11780 | 11780 | 11780 | 0 |
| 217 | 20231130 | 151900 | 2910261480 | 11780 | 11780 | 11780 | 11770 | 556 |
| 218 | 20231130 | 151800 | 2903716340 | 11780 | 11780 | 11780 | 11770 | 929 |
| 219 | 20231130 | 151700 | 2892776950 | 11790 | 11780 | 11800 | 11770 | 1011 |
| 220 | 20231130 | 151600 | 2880864670 | 11770 | 11780 | 11790 | 11770 | 801 |
| 221 | 20231130 | 151500 | 2871434320 | 11790 | 11770 | 11790 | 11770 | 1672 |
| 222 | 20231130 | 151400 | 2851747010 | 11780 | 11780 | 11790 | 11770 | 1874 |
| 223 | 20231130 | 151300 | 2829672240 | 11780 | 11790 | 11790 | 11780 | 277 |
| 224 | 20231130 | 151200 | 2826409100 | 11790 | 11770 | 11790 | 11770 | 1012 |
| 225 | 20231130 | 151100 | 2814488280 | 11770 | 11790 | 11800 | 11770 | 420 |
| 226 | 20231130 | 151000 | 2809542550 | 11790 | 11780 | 11790 | 11780 | 1170 |
| 227 | 20231130 | 150900 | 2795756410 | 11780 | 11780 | 11790 | 11780 | 137 |
| 228 | 20231130 | 150800 | 2794142440 | 11780 | 11790 | 11790 | 11770 | 2309 |
| 229 | 20231130 | 150700 | 2766942140 | 11790 | 11780 | 11790 | 11780 | 273 |
| 230 | 20231130 | 150600 | 2763723970 | 11780 | 11800 | 11800 | 11780 | 1307 |
| 231 | 20231130 | 150500 | 2748316920 | 11790 | 11810 | 11810 | 11790 | 219 |
| 232 | 20231130 | 150400 | 2745734350 | 11810 | 11820 | 11820 | 11800 | 673 |
| 233 | 20231130 | 150300 | 2737787400 | 11820 | 11820 | 11820 | 11810 | 26 |
| 234 | 20231130 | 150200 | 2737480280 | 11820 | 11820 | 11820 | 11820 | 13 |
| 235 | 20231130 | 150100 | 2737326620 | 11830 | 11800 | 11830 | 11800 | 264 |
| 236 | 20231130 | 150000 | 2734210790 | 11800 | 11780 | 11800 | 11780 | 642 |
| 237 | 20231130 | 145900 | 2726644800 | 11770 | 11790 | 11830 | 11770 | 548 |
| 238 | 20231130 | 145800 | 2720181560 | 11780 | 11780 | 11790 | 11770 | 553 |
| 239 | 20231130 | 145700 | 2713667780 | 11770 | 11770 | 11780 | 11770 | 276 |
| 240 | 20231130 | 145600 | 2710419240 | 11770 | 11780 | 11780 | 11770 | 573 |
| 241 | 20231130 | 145500 | 2703674900 | 11780 | 11770 | 11780 | 11770 | 299 |
| 242 | 20231130 | 145400 | 2700155650 | 11770 | 11780 | 11780 | 11770 | 270 |
| 243 | 20231130 | 145300 | 2696977730 | 11770 | 11780 | 11780 | 11770 | 306 |
| 244 | 20231130 | 145200 | 2693375980 | 11770 | 11770 | 11780 | 11770 | 332 |
| 245 | 20231130 | 145100 | 2689468330 | 11770 | 11770 | 11770 | 11760 | 412 |
| 246 | 20231130 | 145000 | 2684620150 | 11760 | 11780 | 11780 | 11760 | 677 |
| 247 | 20231130 | 144900 | 2676657760 | 11760 | 11760 | 11780 | 11760 | 507 |
| 248 | 20231130 | 144800 | 2670695220 | 11760 | 11770 | 11780 | 11760 | 735 |
| 249 | 20231130 | 144700 | 2662051250 | 11760 | 11780 | 11780 | 11750 | 358 |
| 250 | 20231130 | 144600 | 2657841600 | 11760 | 11780 | 11780 | 11750 | 1367 |
| 251 | 20231130 | 144500 | 2641766920 | 11760 | 11780 | 11780 | 11760 | 1118 |
| 252 | 20231130 | 144400 | 2628617750 | 11760 | 11780 | 11780 | 11760 | 700 |
| 253 | 20231130 | 144300 | 2620383340 | 11770 | 11780 | 11780 | 11770 | 588 |
| 254 | 20231130 | 144200 | 2613462350 | 11770 | 11780 | 11780 | 11770 | 266 |
| 255 | 20231130 | 144100 | 2610331480 | 11780 | 11780 | 11780 | 11760 | 1704 |
| 256 | 20231130 | 144000 | 2590274790 | 11780 | 11780 | 11780 | 11770 | 276 |
| 257 | 20231130 | 143900 | 2587026150 | 11770 | 11780 | 11780 | 11770 | 265 |
| 258 | 20231130 | 143800 | 2583906660 | 11790 | 11770 | 11790 | 11770 | 573 |
| 259 | 20231130 | 143700 | 2577159840 | 11770 | 11760 | 11770 | 11760 | 407 |
| 260 | 20231130 | 143600 | 2572373100 | 11770 | 11780 | 11780 | 11760 | 1054 |
| 261 | 20231130 | 143500 | 2559972940 | 11760 | 11770 | 11780 | 11750 | 258 |
| 262 | 20231130 | 143400 | 2556939780 | 11760 | 11770 | 11770 | 11750 | 271 |
| 263 | 20231130 | 143300 | 2553754370 | 11760 | 11760 | 11770 | 11750 | 1048 |
| 264 | 20231130 | 143200 | 2541437470 | 11750 | 11760 | 11780 | 11750 | 1374 |
| 265 | 20231130 | 143100 | 2525277940 | 11760 | 11760 | 11760 | 11750 | 512 |
| 266 | 20231130 | 143000 | 2519260220 | 11750 | 11760 | 11760 | 11750 | 992 |
| 267 | 20231130 | 142900 | 2507602030 | 11750 | 11750 | 11760 | 11750 | 375 |
| 268 | 20231130 | 142800 | 2503195620 | 11750 | 11760 | 11760 | 11750 | 865 |
| 269 | 20231130 | 142700 | 2493030770 | 11750 | 11750 | 11760 | 11750 | 535 |
| 270 | 20231130 | 142600 | 2486744000 | 11750 | 11750 | 11750 | 11750 | 124 |
| 271 | 20231130 | 142500 | 2485287000 | 11750 | 11760 | 11760 | 11750 | 224 |
| 272 | 20231130 | 142400 | 2482652770 | 11760 | 11770 | 11770 | 11760 | 3284 |
| 273 | 20231130 | 142300 | 2444028400 | 11770 | 11770 | 11780 | 11770 | 1734 |
| 274 | 20231130 | 142200 | 2423618720 | 11770 | 11770 | 11780 | 11770 | 1600 |
| 275 | 20231130 | 142100 | 2404785620 | 11780 | 11780 | 11790 | 11780 | 1841 |
| 276 | 20231130 | 142000 | 2383096510 | 11790 | 11780 | 11790 | 11780 | 334 |
| 277 | 20231130 | 141900 | 2379158660 | 11780 | 11790 | 11790 | 11780 | 227 |
| 278 | 20231130 | 141800 | 2376482960 | 11790 | 11790 | 11790 | 11780 | 746 |
| 279 | 20231130 | 141700 | 2367695060 | 11790 | 11790 | 11790 | 11790 | 506 |
| 280 | 20231130 | 141600 | 2361729320 | 11790 | 11790 | 11790 | 11790 | 487 |
| 281 | 20231130 | 141500 | 2355987590 | 11790 | 11790 | 11790 | 11790 | 71 |
| 282 | 20231130 | 141400 | 2355150500 | 11790 | 11780 | 11790 | 11780 | 163 |
| 283 | 20231130 | 141300 | 2353229090 | 11780 | 11790 | 11790 | 11780 | 467 |
| 284 | 20231130 | 141200 | 2347725100 | 11790 | 11780 | 11790 | 11780 | 225 |
| 285 | 20231130 | 141100 | 2345072960 | 11790 | 11790 | 11790 | 11780 | 398 |
| 286 | 20231130 | 141000 | 2340382310 | 11780 | 11790 | 11790 | 11780 | 437 |
| 287 | 20231130 | 140900 | 2335231680 | 11790 | 11800 | 11800 | 11790 | 890 |
| 288 | 20231130 | 140800 | 2324736070 | 11800 | 11800 | 11800 | 11800 | 245 |
| 289 | 20231130 | 140700 | 2321845070 | 11830 | 11800 | 11830 | 11800 | 591 |
| 290 | 20231130 | 140600 | 2314870220 | 11800 | 11810 | 11830 | 11800 | 659 |
| 291 | 20231130 | 140500 | 2307093760 | 11800 | 11810 | 11810 | 11800 | 596 |
| 292 | 20231130 | 140400 | 2300059830 | 11810 | 11810 | 11810 | 11800 | 916 |
| 293 | 20231130 | 140300 | 2289242800 | 11810 | 11810 | 11830 | 11810 | 433 |
| 294 | 20231130 | 140200 | 2284129050 | 11810 | 11830 | 11840 | 11810 | 1512 |
| 295 | 20231130 | 140100 | 2266252720 | 11830 | 11840 | 11840 | 11830 | 335 |
| 296 | 20231130 | 140000 | 2262289460 | 11830 | 11830 | 11840 | 11820 | 955 |
| 297 | 20231130 | 135900 | 2250992970 | 11830 | 11830 | 11830 | 11820 | 423 |
| 298 | 20231130 | 135800 | 2245991010 | 11820 | 11820 | 11830 | 11820 | 870 |
| 299 | 20231130 | 135700 | 2235707590 | 11830 | 11830 | 11830 | 11820 | 252 |
| 300 | 20231130 | 135600 | 2232728690 | 11830 | 11830 | 11840 | 11820 | 248 |
| 301 | 20231130 | 135500 | 2229795900 | 11830 | 11830 | 11840 | 11820 | 290 |
| 302 | 20231130 | 135400 | 2226366150 | 11840 | 11820 | 11840 | 11820 | 405 |
| 303 | 20231130 | 135300 | 2221576250 | 11830 | 11820 | 11830 | 11820 | 1173 |
| 304 | 20231130 | 135200 | 2207709160 | 11830 | 11810 | 11830 | 11810 | 660 |
| 305 | 20231130 | 135100 | 2199911440 | 11810 | 11820 | 11820 | 11810 | 276 |
| 306 | 20231130 | 135000 | 2196651680 | 11820 | 11810 | 11820 | 11810 | 92 |
| 307 | 20231130 | 134900 | 2195565140 | 11810 | 11820 | 11820 | 11810 | 374 |
| 308 | 20231130 | 134800 | 2191148110 | 11820 | 11820 | 11820 | 11820 | 97 |
| 309 | 20231130 | 134700 | 2190001570 | 11820 | 11820 | 11820 | 11820 | 170 |
| 310 | 20231130 | 134600 | 2187992170 | 11820 | 11820 | 11820 | 11820 | 118 |
| 311 | 20231130 | 134500 | 2186597410 | 11820 | 11820 | 11820 | 11820 | 106 |
| 312 | 20231130 | 134400 | 2185344490 | 11820 | 11830 | 11830 | 11820 | 242 |
| 313 | 20231130 | 134300 | 2182483370 | 11840 | 11840 | 11840 | 11830 | 344 |
| 314 | 20231130 | 134200 | 2178413710 | 11820 | 11820 | 11820 | 11820 | 36 |
| 315 | 20231130 | 134100 | 2177988190 | 11820 | 11820 | 11820 | 11820 | 202 |
| 316 | 20231130 | 134000 | 2175600550 | 11810 | 11810 | 11810 | 11810 | 340 |
| 317 | 20231130 | 133900 | 2171585150 | 11810 | 11810 | 11810 | 11800 | 1959 |
| 318 | 20231130 | 133800 | 2148467840 | 11810 | 11820 | 11820 | 11810 | 458 |
| 319 | 20231130 | 133700 | 2143058830 | 11810 | 11810 | 11810 | 11810 | 186 |
| 320 | 20231130 | 133600 | 2140862170 | 11810 | 11810 | 11810 | 11810 | 606 |
| 321 | 20231130 | 133500 | 2133705310 | 11810 | 11820 | 11820 | 11810 | 2662 |
| 322 | 20231130 | 133400 | 2102255820 | 11820 | 11830 | 11830 | 11820 | 738 |
| 323 | 20231130 | 133300 | 2093526180 | 11830 | 11830 | 11830 | 11830 | 36 |
| 324 | 20231130 | 133200 | 2093100300 | 11830 | 11830 | 11830 | 11830 | 43 |
| 325 | 20231130 | 133100 | 2092591610 | 11830 | 11840 | 11840 | 11830 | 206 |
| 326 | 20231130 | 133000 | 2090154530 | 11830 | 11840 | 11840 | 11830 | 255 |
| 327 | 20231130 | 132900 | 2087136080 | 11840 | 11830 | 11840 | 11830 | 347 |
| 328 | 20231130 | 132800 | 2083028850 | 11830 | 11830 | 11830 | 11830 | 71 |
| 329 | 20231130 | 132700 | 2082188920 | 11830 | 11830 | 11840 | 11830 | 559 |
| 330 | 20231130 | 132600 | 2075575900 | 11830 | 11840 | 11840 | 11830 | 649 |
| 331 | 20231130 | 132500 | 2067897170 | 11840 | 11840 | 11840 | 11840 | 1229 |
| 332 | 20231130 | 132400 | 2053345810 | 11850 | 11850 | 11850 | 11850 | 1 |
| 333 | 20231130 | 132300 | 2053333960 | 11850 | 11850 | 11850 | 11850 | 380 |
| 334 | 20231130 | 132200 | 2048830960 | 11850 | 11850 | 11850 | 11840 | 188 |
| 335 | 20231130 | 132100 | 2046603510 | 11850 | 11850 | 11850 | 11850 | 20 |
| 336 | 20231130 | 132000 | 2046366510 | 11850 | 11850 | 11850 | 11850 | 22 |
| 337 | 20231130 | 131900 | 2046105810 | 11850 | 11840 | 11850 | 11840 | 114 |
| 338 | 20231130 | 131800 | 2044755850 | 11850 | 11860 | 11860 | 11850 | 598 |
| 339 | 20231130 | 131700 | 2037669540 | 11860 | 11850 | 11860 | 11850 | 67 |
| 340 | 20231130 | 131600 | 2036875490 | 11850 | 11860 | 11860 | 11850 | 1343 |
| 341 | 20231130 | 131500 | 2020959350 | 11860 | 11860 | 11860 | 11860 | 7 |
| 342 | 20231130 | 131400 | 2020876330 | 11860 | 11860 | 11860 | 11860 | 220 |
| 343 | 20231130 | 131300 | 2018267130 | 11860 | 11860 | 11860 | 11860 | 22 |
| 344 | 20231130 | 131200 | 2018006210 | 11850 | 11860 | 11860 | 11850 | 250 |
| 345 | 20231130 | 131100 | 2015041420 | 11860 | 11860 | 11870 | 11860 | 636 |
| 346 | 20231130 | 131000 | 2007497460 | 11860 | 11870 | 11870 | 11860 | 100 |
| 347 | 20231130 | 130900 | 2006311380 | 11870 | 11870 | 11870 | 11870 | 84 |
| 348 | 20231130 | 130800 | 2005314300 | 11870 | 11870 | 11870 | 11870 | 161 |
| 349 | 20231130 | 130700 | 2003403230 | 11870 | 11860 | 11870 | 11860 | 202 |
| 350 | 20231130 | 130600 | 2001005510 | 11870 | 11870 | 11870 | 11870 | 1007 |
| 351 | 20231130 | 130500 | 1989052420 | 11880 | 11880 | 11890 | 11880 | 1804 |
| 352 | 20231130 | 130400 | 1967618870 | 11890 | 11880 | 11890 | 11880 | 71 |
| 353 | 20231130 | 130300 | 1966775040 | 11890 | 11890 | 11890 | 11890 | 330 |
| 354 | 20231130 | 130200 | 1962851340 | 11890 | 11890 | 11890 | 11890 | 427 |
| 355 | 20231130 | 130100 | 1957774310 | 11890 | 11890 | 11890 | 11890 | 85 |
| 356 | 20231130 | 130000 | 1956763660 | 11890 | 11890 | 11900 | 11890 | 377 |
| 357 | 20231130 | 125900 | 1952278910 | 11900 | 11890 | 11900 | 11890 | 171 |
| 358 | 20231130 | 125800 | 1950244520 | 11900 | 11900 | 11900 | 11890 | 139 |
| 359 | 20231130 | 125700 | 1948590780 | 11890 | 11890 | 11890 | 11890 | 44 |
| 360 | 20231130 | 125600 | 1948067620 | 11890 | 11890 | 11890 | 11890 | 50 |
| 361 | 20231130 | 125500 | 1947473120 | 11890 | 11900 | 11910 | 11890 | 292 |
| 362 | 20231130 | 125400 | 1943998660 | 11910 | 11910 | 11910 | 11910 | 2 |
| 363 | 20231130 | 125300 | 1943974840 | 11900 | 11900 | 11900 | 11900 | 218 |
| 364 | 20231130 | 125200 | 1941380640 | 11900 | 11900 | 11900 | 11900 | 102 |
| 365 | 20231130 | 125100 | 1940166840 | 11900 | 11900 | 11900 | 11900 | 35 |
| 366 | 20231130 | 125000 | 1939750340 | 11910 | 11900 | 11910 | 11900 | 131 |
| 367 | 20231130 | 124900 | 1938190540 | 11910 | 11910 | 11910 | 11910 | 245 |
| 368 | 20231130 | 124800 | 1935272590 | 11910 | 11910 | 11910 | 11910 | 84 |
| 369 | 20231130 | 124700 | 1934272150 | 11920 | 11920 | 11920 | 11920 | 0 |
| 370 | 20231130 | 124600 | 1934272150 | 11920 | 11920 | 11920 | 11920 | 2 |
| 371 | 20231130 | 124500 | 1934248310 | 11930 | 11930 | 11930 | 11920 | 56 |
| 372 | 20231130 | 124400 | 1933580240 | 11930 | 11930 | 11930 | 11930 | 0 |
| 373 | 20231130 | 124300 | 1933580240 | 11930 | 11890 | 11930 | 11890 | 302 |
| 374 | 20231130 | 124200 | 1929988020 | 11890 | 11890 | 11890 | 11890 | 10 |
| 375 | 20231130 | 124100 | 1929869120 | 11900 | 11930 | 11930 | 11900 | 3 |
| 376 | 20231130 | 124000 | 1929833360 | 11890 | 11890 | 11890 | 11890 | 35 |
| 377 | 20231130 | 123900 | 1929417210 | 11900 | 11900 | 11920 | 11900 | 1515 |
| 378 | 20231130 | 123800 | 1911381550 | 11900 | 11890 | 11900 | 11890 | 8 |
| 379 | 20231130 | 123700 | 1911286360 | 11900 | 11900 | 11900 | 11900 | 18 |
| 380 | 20231130 | 123600 | 1911072160 | 11900 | 11900 | 11900 | 11900 | 30 |
| 381 | 20231130 | 123500 | 1910715160 | 11900 | 11900 | 11900 | 11900 | 0 |
| 382 | 20231130 | 123400 | 1910715160 | 11900 | 11900 | 11900 | 11900 | 0 |
| 383 | 20231130 | 123300 | 1910715160 | 11900 | 11900 | 11900 | 11900 | 15 |
| 384 | 20231130 | 123200 | 1910536660 | 11900 | 11900 | 11900 | 11900 | 0 |
| 385 | 20231130 | 123100 | 1910536660 | 11900 | 11880 | 11900 | 11880 | 8 |
| 386 | 20231130 | 123000 | 1910441580 | 11880 | 11890 | 11900 | 11880 | 205 |
| 387 | 20231130 | 122900 | 1908003780 | 11890 | 11890 | 11890 | 11890 | 302 |
| 388 | 20231130 | 122800 | 1904413000 | 11890 | 11890 | 11890 | 11890 | 2 |
| 389 | 20231130 | 122700 | 1904389220 | 11880 | 11880 | 11880 | 11880 | 104 |
| 390 | 20231130 | 122600 | 1903153700 | 11860 | 11880 | 11880 | 11860 | 134 |
| 391 | 20231130 | 122500 | 1901564280 | 11880 | 11880 | 11880 | 11880 | 1001 |
| 392 | 20231130 | 122400 | 1889672400 | 11880 | 11880 | 11880 | 11880 | 10 |
| 393 | 20231130 | 122300 | 1889553600 | 11860 | 11860 | 11860 | 11860 | 8 |
| 394 | 20231130 | 122200 | 1889458720 | 11890 | 11890 | 11890 | 11860 | 221 |
| 395 | 20231130 | 122100 | 1886834630 | 11890 | 11890 | 11890 | 11890 | 0 |
| 396 | 20231130 | 122000 | 1886834630 | 11890 | 11890 | 11890 | 11890 | 0 |
| 397 | 20231130 | 121900 | 1886834630 | 11890 | 11900 | 11900 | 11890 | 9 |
| 398 | 20231130 | 121800 | 1886727610 | 11900 | 11890 | 11900 | 11890 | 114 |
| 399 | 20231130 | 121700 | 1885372130 | 11890 | 11890 | 11890 | 11890 | 214 |
| 400 | 20231130 | 121600 | 1882827670 | 11890 | 11890 | 11890 | 11890 | 0 |
| 401 | 20231130 | 121500 | 1882827670 | 11890 | 11860 | 11890 | 11860 | 2908 |
| 402 | 20231130 | 121400 | 1848256190 | 11860 | 11870 | 11870 | 11860 | 106 |
| 403 | 20231130 | 121300 | 1846998020 | 11860 | 11870 | 11870 | 11860 | 313 |
| 404 | 20231130 | 121200 | 1843285830 | 11860 | 11850 | 11860 | 11850 | 300 |
| 405 | 20231130 | 121100 | 1839729750 | 11860 | 11870 | 11870 | 11860 | 201 |
| 406 | 20231130 | 121000 | 1837344840 | 11870 | 11860 | 11870 | 11860 | 33 |
| 407 | 20231130 | 120900 | 1836953380 | 11850 | 11840 | 11850 | 11840 | 164 |
| 408 | 20231130 | 120800 | 1835010030 | 11840 | 11840 | 11840 | 11840 | 55 |
| 409 | 20231130 | 120700 | 1834358830 | 11850 | 11840 | 11850 | 11840 | 126 |
| 410 | 20231130 | 120600 | 1832865790 | 11840 | 11850 | 11850 | 11840 | 22 |
| 411 | 20231130 | 120500 | 1832605190 | 11850 | 11850 | 11850 | 11850 | 5 |
| 412 | 20231130 | 120400 | 1832545940 | 11870 | 11870 | 11870 | 11870 | 200 |
| 413 | 20231130 | 120300 | 1830171940 | 11870 | 11870 | 11870 | 11870 | 100 |
| 414 | 20231130 | 120200 | 1828984940 | 11880 | 11860 | 11880 | 11840 | 2332 |
| 415 | 20231130 | 120100 | 1801312350 | 11860 | 11870 | 11870 | 11860 | 557 |
| 416 | 20231130 | 120000 | 1794705940 | 11860 | 11870 | 11870 | 11850 | 2003 |
| 417 | 20231130 | 115900 | 1770945780 | 11870 | 11870 | 11880 | 11870 | 613 |
| 418 | 20231130 | 115800 | 1763668470 | 11880 | 11890 | 11900 | 11880 | 966 |
| 419 | 20231130 | 115700 | 1752191090 | 11890 | 11890 | 11890 | 11890 | 12 |
| 420 | 20231130 | 115600 | 1752048410 | 11890 | 11890 | 11890 | 11880 | 679 |
| 421 | 20231130 | 115500 | 1743975150 | 11900 | 11890 | 11900 | 11890 | 61 |
| 422 | 20231130 | 115400 | 1743249360 | 11900 | 11900 | 11900 | 11900 | 301 |
| 423 | 20231130 | 115300 | 1739667460 | 11900 | 11890 | 11900 | 11890 | 315 |
| 424 | 20231130 | 115200 | 1735922060 | 11900 | 11900 | 11900 | 11890 | 50 |
| 425 | 20231130 | 115100 | 1735327160 | 11900 | 11890 | 11900 | 11890 | 56 |
| 426 | 20231130 | 115000 | 1734660810 | 11890 | 11890 | 11890 | 11890 | 6 |
| 427 | 20231130 | 114900 | 1734589470 | 11900 | 11900 | 11900 | 11900 | 51 |
| 428 | 20231130 | 114800 | 1733982570 | 11900 | 11910 | 11910 | 11900 | 312 |
| 429 | 20231130 | 114700 | 1730269010 | 11910 | 11910 | 11910 | 11910 | 175 |
| 430 | 20231130 | 114600 | 1728184760 | 11910 | 11920 | 11920 | 11900 | 476 |
| 431 | 20231130 | 114500 | 1722515690 | 11920 | 11920 | 11920 | 11910 | 43 |
| 432 | 20231130 | 114400 | 1722003230 | 11920 | 11910 | 11920 | 11910 | 16 |
| 433 | 20231130 | 114300 | 1721812560 | 11910 | 11910 | 11910 | 11910 | 10 |
| 434 | 20231130 | 114200 | 1721693460 | 11910 | 11910 | 11910 | 11910 | 10 |
| 435 | 20231130 | 114100 | 1721574360 | 11910 | 11910 | 11910 | 11910 | 166 |
| 436 | 20231130 | 114000 | 1719597300 | 11920 | 11900 | 11920 | 11900 | 830 |
| 437 | 20231130 | 113900 | 1709711950 | 11900 | 11900 | 11900 | 11900 | 60 |
| 438 | 20231130 | 113800 | 1708997950 | 11900 | 11900 | 11900 | 11900 | 90 |
| 439 | 20231130 | 113700 | 1707926950 | 11930 | 11890 | 11930 | 11890 | 264 |
| 440 | 20231130 | 113600 | 1704782420 | 11900 | 11890 | 11900 | 11890 | 40 |
| 441 | 20231130 | 113500 | 1704306470 | 11890 | 11900 | 11900 | 11890 | 35 |
| 442 | 20231130 | 113400 | 1703890020 | 11890 | 11890 | 11890 | 11890 | 169 |
| 443 | 20231130 | 113300 | 1701880610 | 11890 | 11890 | 11890 | 11890 | 20 |
| 444 | 20231130 | 113200 | 1701642810 | 11900 | 11910 | 11910 | 11900 | 693 |
| 445 | 20231130 | 113100 | 1693395270 | 11910 | 11910 | 11910 | 11910 | 222 |
| 446 | 20231130 | 113000 | 1690751250 | 11910 | 11900 | 11910 | 11900 | 104 |
| 447 | 20231130 | 112900 | 1689512730 | 11910 | 11910 | 11910 | 11900 | 54 |
| 448 | 20231130 | 112800 | 1688869620 | 11910 | 11910 | 11910 | 11910 | 99 |
| 449 | 20231130 | 112700 | 1687690530 | 11910 | 11900 | 11910 | 11900 | 18 |
| 450 | 20231130 | 112600 | 1687476280 | 11920 | 11910 | 11920 | 11910 | 38 |
| 451 | 20231130 | 112500 | 1687023600 | 11900 | 11900 | 11900 | 11900 | 10 |
| 452 | 20231130 | 112400 | 1686904600 | 11890 | 11900 | 11900 | 11890 | 62 |
| 453 | 20231130 | 112300 | 1686167020 | 11900 | 11900 | 11920 | 11900 | 638 |
| 454 | 20231130 | 112200 | 1678574800 | 11900 | 11900 | 11900 | 11900 | 60 |
| 455 | 20231130 | 112100 | 1677860800 | 11900 | 11900 | 11900 | 11900 | 11 |
| 456 | 20231130 | 112000 | 1677729900 | 11900 | 11900 | 11900 | 11900 | 209 |
| 457 | 20231130 | 111900 | 1675242800 | 11900 | 11900 | 11900 | 11900 | 10 |
| 458 | 20231130 | 111800 | 1675123800 | 11900 | 11900 | 11900 | 11900 | 10 |
| 459 | 20231130 | 111700 | 1675004800 | 11900 | 11930 | 11930 | 11900 | 1156 |
| 460 | 20231130 | 111600 | 1661234880 | 11930 | 11920 | 11930 | 11920 | 68 |
| 461 | 20231130 | 111500 | 1660424190 | 11920 | 11910 | 11920 | 11910 | 882 |
| 462 | 20231130 | 111400 | 1649918150 | 11900 | 11900 | 11900 | 11900 | 470 |
| 463 | 20231130 | 111300 | 1644325150 | 11900 | 11890 | 11900 | 11890 | 77 |
| 464 | 20231130 | 111200 | 1643409610 | 11900 | 11890 | 11900 | 11890 | 342 |
| 465 | 20231130 | 111100 | 1639342930 | 11900 | 11900 | 11900 | 11900 | 3 |
| 466 | 20231130 | 111000 | 1639307230 | 11910 | 11900 | 11910 | 11900 | 302 |
| 467 | 20231130 | 110900 | 1635710900 | 11900 | 11900 | 11900 | 11900 | 1023 |
| 468 | 20231130 | 110800 | 1623537200 | 11880 | 11880 | 11880 | 11880 | 173 |
| 469 | 20231130 | 110700 | 1621481960 | 11880 | 11870 | 11880 | 11870 | 161 |
| 470 | 20231130 | 110600 | 1619569790 | 11870 | 11870 | 11870 | 11870 | 150 |
| 471 | 20231130 | 110500 | 1617789290 | 11870 | 11870 | 11870 | 11870 | 0 |
| 472 | 20231130 | 110400 | 1617789290 | 11870 | 11890 | 11900 | 11870 | 2663 |
| 473 | 20231130 | 110300 | 1586162900 | 11880 | 11880 | 11880 | 11880 | 100 |
| 474 | 20231130 | 110200 | 1584974900 | 11880 | 11890 | 11890 | 11880 | 730 |
| 475 | 20231130 | 110100 | 1576298460 | 11890 | 11890 | 11890 | 11890 | 3 |
| 476 | 20231130 | 110000 | 1576262790 | 11880 | 11880 | 11900 | 11880 | 247 |
| 477 | 20231130 | 105900 | 1573327930 | 11870 | 11870 | 11870 | 11870 | 58 |
| 478 | 20231130 | 105800 | 1572639470 | 11860 | 11860 | 11860 | 11860 | 0 |
| 479 | 20231130 | 105700 | 1572639470 | 11860 | 11870 | 11870 | 11860 | 1253 |
| 480 | 20231130 | 105600 | 1557776590 | 11870 | 11900 | 11900 | 11870 | 1381 |
| 481 | 20231130 | 105500 | 1541365070 | 11880 | 11900 | 11900 | 11880 | 3 |
| 482 | 20231130 | 105400 | 1541329390 | 11880 | 11880 | 11880 | 11880 | 21 |
| 483 | 20231130 | 105300 | 1541079910 | 11880 | 11880 | 11880 | 11880 | 788 |
| 484 | 20231130 | 105200 | 1531718470 | 11880 | 11880 | 11880 | 11880 | 45 |
| 485 | 20231130 | 105100 | 1531183870 | 11880 | 11880 | 11880 | 11880 | 128 |
| 486 | 20231130 | 105000 | 1529663230 | 11900 | 11900 | 11900 | 11900 | 21 |
| 487 | 20231130 | 104900 | 1529413330 | 11900 | 11900 | 11900 | 11900 | 5 |
| 488 | 20231130 | 104800 | 1529353830 | 11870 | 11900 | 11900 | 11870 | 1261 |
| 489 | 20231130 | 104700 | 1514376100 | 11890 | 11890 | 11890 | 11890 | 327 |
| 490 | 20231130 | 104600 | 1510488070 | 11890 | 11890 | 11890 | 11890 | 159 |
| 491 | 20231130 | 104500 | 1508597560 | 11890 | 11890 | 11890 | 11860 | 204 |
| 492 | 20231130 | 104400 | 1506174980 | 11860 | 11870 | 11870 | 11860 | 277 |
| 493 | 20231130 | 104300 | 1502888710 | 11870 | 11870 | 11870 | 11870 | 67 |
| 494 | 20231130 | 104200 | 1502093420 | 11870 | 11870 | 11870 | 11870 | 184 |
| 495 | 20231130 | 104100 | 1499909340 | 11870 | 11870 | 11870 | 11870 | 150 |
| 496 | 20231130 | 104000 | 1498128840 | 11860 | 11860 | 11860 | 11860 | 56 |
| 497 | 20231130 | 103900 | 1497464680 | 11860 | 11870 | 11870 | 11860 | 518 |
| 498 | 20231130 | 103800 | 1491317690 | 11870 | 11870 | 11870 | 11870 | 916 |
| 499 | 20231130 | 103700 | 1480444770 | 11870 | 11880 | 11880 | 11870 | 485 |
| 500 | 20231130 | 103600 | 1474682980 | 11880 | 11910 | 11910 | 11880 | 2083 |
| 501 | 20231130 | 103500 | 1449900820 | 11910 | 11930 | 11930 | 11910 | 811 |
| 502 | 20231130 | 103400 | 1440237940 | 11930 | 11930 | 11930 | 11930 | 793 |
| 503 | 20231130 | 103300 | 1430777450 | 11910 | 11910 | 11910 | 11910 | 433 |
| 504 | 20231130 | 103200 | 1425620420 | 11910 | 11910 | 11910 | 11900 | 146 |
| 505 | 20231130 | 103100 | 1423882090 | 11930 | 11920 | 11930 | 11920 | 1031 |
| 506 | 20231130 | 103000 | 1411591560 | 11920 | 11960 | 11960 | 11920 | 52 |
| 507 | 20231130 | 102900 | 1410969680 | 11960 | 11950 | 11960 | 11930 | 1445 |
| 508 | 20231130 | 102800 | 1393714350 | 11960 | 11950 | 11960 | 11950 | 1135 |
| 509 | 20231130 | 102700 | 1380140040 | 11950 | 11940 | 11950 | 11940 | 854 |
| 510 | 20231130 | 102600 | 1369940160 | 11940 | 11930 | 11940 | 11930 | 370 |
| 511 | 20231130 | 102500 | 1365525390 | 11930 | 11920 | 11930 | 11920 | 60 |
| 512 | 20231130 | 102400 | 1364809690 | 11920 | 11920 | 11920 | 11920 | 0 |
| 513 | 20231130 | 102300 | 1364809690 | 11920 | 11930 | 11930 | 11920 | 101 |
| 514 | 20231130 | 102200 | 1363604940 | 11920 | 11930 | 11930 | 11920 | 186 |
| 515 | 20231130 | 102100 | 1361387460 | 11930 | 11930 | 11930 | 11920 | 713 |
| 516 | 20231130 | 102000 | 1352883360 | 11920 | 11920 | 11920 | 11920 | 20 |
| 517 | 20231130 | 101900 | 1352644960 | 11920 | 11920 | 11920 | 11920 | 80 |
| 518 | 20231130 | 101800 | 1351691360 | 11920 | 11920 | 11920 | 11920 | 200 |
| 519 | 20231130 | 101700 | 1349307360 | 11920 | 11900 | 11920 | 11890 | 614 |
| 520 | 20231130 | 101600 | 1341999230 | 11890 | 11870 | 11900 | 11870 | 13980 |
| 521 | 20231130 | 101500 | 1175916500 | 11880 | 11870 | 11880 | 11860 | 5093 |
| 522 | 20231130 | 101400 | 1115413300 | 11880 | 11880 | 11880 | 11860 | 726 |
| 523 | 20231130 | 101300 | 1106796850 | 11880 | 11880 | 11880 | 11860 | 361 |
| 524 | 20231130 | 101200 | 1102511230 | 11860 | 11890 | 11890 | 11860 | 2172 |
| 525 | 20231130 | 101100 | 1076717050 | 11890 | 11890 | 11900 | 11890 | 130 |
| 526 | 20231130 | 101000 | 1075170880 | 11880 | 11900 | 11900 | 11880 | 212 |
| 527 | 20231130 | 100900 | 1072652080 | 11900 | 11860 | 11900 | 11860 | 11 |
| 528 | 20231130 | 100800 | 1072521580 | 11840 | 11890 | 11890 | 11840 | 577 |
| 529 | 20231130 | 100700 | 1065682140 | 11910 | 11910 | 11910 | 11910 | 25 |
| 530 | 20231130 | 100600 | 1065384390 | 11910 | 11900 | 11910 | 11870 | 346 |
| 531 | 20231130 | 100500 | 1061270390 | 11900 | 11920 | 11920 | 11900 | 1370 |
| 532 | 20231130 | 100400 | 1044953710 | 11950 | 11950 | 11950 | 11930 | 1470 |
| 533 | 20231130 | 100300 | 1027402000 | 11950 | 11950 | 11960 | 11950 | 578 |
| 534 | 20231130 | 100200 | 1020494500 | 11950 | 11950 | 11950 | 11940 | 1155 |
| 535 | 20231130 | 100100 | 1006703060 | 11950 | 11940 | 11950 | 11940 | 3015 |
| 536 | 20231130 | 100000 | 970682920 | 11940 | 11930 | 11940 | 11930 | 1315 |
| 537 | 20231130 | 095900 | 954986620 | 11940 | 11930 | 11940 | 11930 | 179 |
| 538 | 20231130 | 095800 | 952849560 | 11940 | 11930 | 11940 | 11930 | 812 |
| 539 | 20231130 | 095700 | 943158490 | 11930 | 11900 | 11930 | 11900 | 366 |
| 540 | 20231130 | 095600 | 938798900 | 11900 | 11890 | 11900 | 11890 | 858 |
| 541 | 20231130 | 095500 | 928589530 | 11890 | 11890 | 11900 | 11890 | 573 |
| 542 | 20231130 | 095400 | 921771630 | 11890 | 11840 | 11890 | 11830 | 4455 |
| 543 | 20231130 | 095300 | 868917210 | 11850 | 11850 | 11850 | 11840 | 905 |
| 544 | 20231130 | 095200 | 858197960 | 11840 | 11850 | 11850 | 11840 | 158 |
| 545 | 20231130 | 095100 | 856326210 | 11850 | 11840 | 11850 | 11830 | 873 |
| 546 | 20231130 | 095000 | 845994860 | 11830 | 11810 | 11830 | 11810 | 582 |
| 547 | 20231130 | 094900 | 839118980 | 11790 | 11780 | 11790 | 11770 | 1122 |
| 548 | 20231130 | 094800 | 825904570 | 11780 | 11780 | 11780 | 11780 | 606 |
| 549 | 20231130 | 094700 | 818765890 | 11780 | 11800 | 11800 | 11780 | 1133 |
| 550 | 20231130 | 094600 | 805410260 | 11800 | 11810 | 11810 | 11800 | 6423 |
| 551 | 20231130 | 094500 | 729617560 | 11810 | 11810 | 11810 | 11810 | 352 |
| 552 | 20231130 | 094400 | 725460440 | 11810 | 11810 | 11840 | 11810 | 110 |
| 553 | 20231130 | 094300 | 724161010 | 11810 | 11800 | 11840 | 11800 | 2105 |
| 554 | 20231130 | 094200 | 699319790 | 11810 | 11810 | 11810 | 11810 | 488 |
| 555 | 20231130 | 094100 | 693556510 | 11810 | 11810 | 11810 | 11810 | 724 |
| 556 | 20231130 | 094000 | 685006070 | 11810 | 11820 | 11820 | 11810 | 615 |
| 557 | 20231130 | 093900 | 677742700 | 11820 | 11820 | 11820 | 11810 | 120 |
| 558 | 20231130 | 093800 | 676325150 | 11850 | 11810 | 11850 | 11810 | 94 |
| 559 | 20231130 | 093700 | 675214960 | 11820 | 11810 | 11820 | 11810 | 846 |
| 560 | 20231130 | 093600 | 665223220 | 11810 | 11810 | 11820 | 11800 | 1766 |
| 561 | 20231130 | 093500 | 644365600 | 11810 | 11860 | 11860 | 11800 | 1176 |
| 562 | 20231130 | 093400 | 630470130 | 11860 | 11870 | 11870 | 11820 | 71 |
| 563 | 20231130 | 093300 | 629629020 | 11870 | 11820 | 11870 | 11820 | 11 |
| 564 | 20231130 | 093200 | 629498950 | 11830 | 11830 | 11840 | 11820 | 2097 |
| 565 | 20231130 | 093100 | 604680410 | 11830 | 11840 | 11840 | 11800 | 8791 |
| 566 | 20231130 | 093000 | 500812360 | 11840 | 11840 | 11840 | 11830 | 325 |
| 567 | 20231130 | 092900 | 496966270 | 11840 | 11830 | 11840 | 11830 | 26 |
| 568 | 20231130 | 092800 | 496658480 | 11830 | 11870 | 11870 | 11830 | 1471 |
| 569 | 20231130 | 092700 | 479215080 | 11870 | 11830 | 11870 | 11830 | 1215 |
| 570 | 20231130 | 092600 | 464804860 | 11830 | 11830 | 11830 | 11830 | 110 |
| 571 | 20231130 | 092500 | 463503560 | 11830 | 11820 | 11830 | 11820 | 801 |
| 572 | 20231130 | 092400 | 454035730 | 11820 | 11820 | 11830 | 11820 | 469 |
| 573 | 20231130 | 092300 | 448491990 | 11820 | 11850 | 11850 | 11820 | 1665 |
| 574 | 20231130 | 092200 | 428782130 | 11830 | 11830 | 11830 | 11830 | 30 |
| 575 | 20231130 | 092100 | 428427230 | 11830 | 11880 | 11880 | 11830 | 1046 |
| 576 | 20231130 | 092000 | 416023340 | 11880 | 11870 | 11880 | 11870 | 140 |
| 577 | 20231130 | 091900 | 414361510 | 11870 | 11870 | 11870 | 11850 | 781 |
| 578 | 20231130 | 091800 | 405093050 | 11870 | 11870 | 11870 | 11870 | 13 |
| 579 | 20231130 | 091700 | 404938740 | 11870 | 11880 | 11880 | 11870 | 53 |
| 580 | 20231130 | 091600 | 404309330 | 11880 | 11860 | 11880 | 11800 | 2663 |
| 581 | 20231130 | 091500 | 372825200 | 11870 | 11860 | 11870 | 11840 | 1846 |
| 582 | 20231130 | 091400 | 350931530 | 11860 | 11840 | 11860 | 11840 | 846 |
| 583 | 20231130 | 091300 | 340905650 | 11840 | 11810 | 11840 | 11810 | 1989 |
| 584 | 20231130 | 091200 | 317390820 | 11810 | 11770 | 11810 | 11770 | 2344 |
| 585 | 20231130 | 091100 | 289770740 | 11780 | 11780 | 11800 | 11750 | 2669 |
| 586 | 20231130 | 091000 | 258340410 | 11770 | 11810 | 11810 | 11770 | 2651 |
| 587 | 20231130 | 090900 | 227059840 | 11800 | 11830 | 11840 | 11800 | 3521 |
| 588 | 20231130 | 090800 | 185446790 | 11850 | 11860 | 11860 | 11830 | 939 |
| 589 | 20231130 | 090700 | 174325000 | 11860 | 11860 | 11860 | 11840 | 1435 |
| 590 | 20231130 | 090600 | 157311630 | 11850 | 11860 | 11860 | 11850 | 1089 |
| 591 | 20231130 | 090500 | 144400980 | 11860 | 11890 | 11890 | 11850 | 707 |
| 592 | 20231130 | 090400 | 136010380 | 11890 | 11900 | 11910 | 11890 | 1460 |
| 593 | 20231130 | 090300 | 118636700 | 11900 | 11890 | 11900 | 11890 | 695 |
| 594 | 20231130 | 090200 | 110366460 | 11880 | 11850 | 11890 | 11820 | 4096 |
| 595 | 20231130 | 090100 | 61820300 | 11850 | 11860 | 11860 | 11840 | 1015 |
| 596 | 20231130 | 090000 | 49792920 | 11860 | 11880 | 11890 | 11860 | 4193 |