31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 3 | 20231130 | 185700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 4 | 20231130 | 185600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 5 | 20231130 | 185500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 6 | 20231130 | 185400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 7 | 20231130 | 185300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 8 | 20231130 | 185200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 9 | 20231130 | 185100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 10 | 20231130 | 185000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 11 | 20231130 | 184900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 12 | 20231130 | 184800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 13 | 20231130 | 184700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 14 | 20231130 | 184600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 15 | 20231130 | 184500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 16 | 20231130 | 184400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 17 | 20231130 | 184300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 18 | 20231130 | 184200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 19 | 20231130 | 184100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 20 | 20231130 | 184000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 21 | 20231130 | 183900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 22 | 20231130 | 183800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 23 | 20231130 | 183700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 24 | 20231130 | 183600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 25 | 20231130 | 183500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 26 | 20231130 | 183400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 27 | 20231130 | 183300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 28 | 20231130 | 183200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 29 | 20231130 | 183100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 30 | 20231130 | 183000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 31 | 20231130 | 182900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 32 | 20231130 | 182800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 33 | 20231130 | 182700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 34 | 20231130 | 182600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 35 | 20231130 | 182500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 36 | 20231130 | 182400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 37 | 20231130 | 182300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 38 | 20231130 | 182200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 39 | 20231130 | 182100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 40 | 20231130 | 182000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 41 | 20231130 | 181900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 42 | 20231130 | 181800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 43 | 20231130 | 181700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 44 | 20231130 | 181600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 45 | 20231130 | 181500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 46 | 20231130 | 181400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 47 | 20231130 | 181300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 48 | 20231130 | 181200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 49 | 20231130 | 181100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 50 | 20231130 | 181000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 51 | 20231130 | 180900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 52 | 20231130 | 180800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 53 | 20231130 | 180700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 54 | 20231130 | 180600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 55 | 20231130 | 180500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 56 | 20231130 | 180400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 57 | 20231130 | 180300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 58 | 20231130 | 180200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 59 | 20231130 | 180100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 60 | 20231130 | 180000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 61 | 20231130 | 175900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 62 | 20231130 | 175800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 63 | 20231130 | 175700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 64 | 20231130 | 175600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 65 | 20231130 | 175500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 66 | 20231130 | 175400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 67 | 20231130 | 175300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 68 | 20231130 | 175200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 69 | 20231130 | 175100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 70 | 20231130 | 175000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 71 | 20231130 | 174900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 72 | 20231130 | 174800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 73 | 20231130 | 174700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 74 | 20231130 | 174600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 75 | 20231130 | 174500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 76 | 20231130 | 174400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 77 | 20231130 | 174300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 78 | 20231130 | 174200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 79 | 20231130 | 174100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 80 | 20231130 | 174000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 81 | 20231130 | 173900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 82 | 20231130 | 173800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 83 | 20231130 | 173700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 84 | 20231130 | 173600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 85 | 20231130 | 173500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 86 | 20231130 | 173400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 87 | 20231130 | 173300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 88 | 20231130 | 173200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 89 | 20231130 | 173100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 90 | 20231130 | 173000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 91 | 20231130 | 172900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 92 | 20231130 | 172800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 93 | 20231130 | 172700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 94 | 20231130 | 172600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 95 | 20231130 | 172500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 96 | 20231130 | 172400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 97 | 20231130 | 172300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 98 | 20231130 | 172200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 99 | 20231130 | 172100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 100 | 20231130 | 172000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 101 | 20231130 | 171900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 102 | 20231130 | 171800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 103 | 20231130 | 171700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 104 | 20231130 | 171600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 105 | 20231130 | 171500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 106 | 20231130 | 171400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 107 | 20231130 | 171300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 108 | 20231130 | 171200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 109 | 20231130 | 171100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 110 | 20231130 | 171000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 111 | 20231130 | 170900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 112 | 20231130 | 170800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 113 | 20231130 | 170700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 114 | 20231130 | 170600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 115 | 20231130 | 170500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 116 | 20231130 | 170400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 117 | 20231130 | 170300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 118 | 20231130 | 170200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 119 | 20231130 | 170100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 120 | 20231130 | 170000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 121 | 20231130 | 165900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 122 | 20231130 | 165800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 123 | 20231130 | 165700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 124 | 20231130 | 165600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 125 | 20231130 | 165500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 126 | 20231130 | 165400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 127 | 20231130 | 165300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 128 | 20231130 | 165200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 129 | 20231130 | 165100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 130 | 20231130 | 165000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 131 | 20231130 | 164900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 132 | 20231130 | 164800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 133 | 20231130 | 164700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 134 | 20231130 | 164600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 135 | 20231130 | 164500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 136 | 20231130 | 164400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 137 | 20231130 | 164300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 138 | 20231130 | 164200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 139 | 20231130 | 164100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 140 | 20231130 | 164000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 141 | 20231130 | 163900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 142 | 20231130 | 163800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 143 | 20231130 | 163700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 144 | 20231130 | 163600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 145 | 20231130 | 163500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 146 | 20231130 | 163400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 147 | 20231130 | 163300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 148 | 20231130 | 163200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 149 | 20231130 | 163100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 150 | 20231130 | 163000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 151 | 20231130 | 162900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 152 | 20231130 | 162800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 153 | 20231130 | 162700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 154 | 20231130 | 162600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 155 | 20231130 | 162500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 156 | 20231130 | 162400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 157 | 20231130 | 162300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 158 | 20231130 | 162200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 159 | 20231130 | 162100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 160 | 20231130 | 162000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 161 | 20231130 | 161900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 162 | 20231130 | 161800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 163 | 20231130 | 161700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 164 | 20231130 | 161600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 165 | 20231130 | 161500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 166 | 20231130 | 161400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 167 | 20231130 | 161300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 168 | 20231130 | 161200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 169 | 20231130 | 161100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 170 | 20231130 | 161000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 171 | 20231130 | 160900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 172 | 20231130 | 160800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 173 | 20231130 | 160700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 174 | 20231130 | 160600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 175 | 20231130 | 160500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 176 | 20231130 | 160400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 177 | 20231130 | 160300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 178 | 20231130 | 160200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 179 | 20231130 | 160100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 180 | 20231130 | 160000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 181 | 20231130 | 155900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 182 | 20231130 | 155800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 183 | 20231130 | 155700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 184 | 20231130 | 155600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 185 | 20231130 | 155500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 186 | 20231130 | 155400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 187 | 20231130 | 155300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 188 | 20231130 | 155200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 189 | 20231130 | 155100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 190 | 20231130 | 155000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 191 | 20231130 | 154900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 192 | 20231130 | 154800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 193 | 20231130 | 154700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 194 | 20231130 | 154600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 195 | 20231130 | 154500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 196 | 20231130 | 154400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 197 | 20231130 | 154300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 198 | 20231130 | 154200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 199 | 20231130 | 154100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 200 | 20231130 | 154000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 201 | 20231130 | 153900 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 202 | 20231130 | 153800 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 203 | 20231130 | 153700 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 204 | 20231130 | 153600 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 205 | 20231130 | 153500 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 206 | 20231130 | 153400 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 207 | 20231130 | 153300 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 208 | 20231130 | 153200 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 209 | 20231130 | 153100 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 210 | 20231130 | 153000 | 1094486290 | 12600 | 12600 | 12600 | 12600 | 4143 |
| 211 | 20231130 | 152900 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 212 | 20231130 | 152800 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 213 | 20231130 | 152700 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 214 | 20231130 | 152600 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 215 | 20231130 | 152500 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 216 | 20231130 | 152400 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 217 | 20231130 | 152300 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 218 | 20231130 | 152200 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 219 | 20231130 | 152100 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 220 | 20231130 | 152000 | 1042284490 | 12550 | 12550 | 12550 | 12550 | 0 |
| 221 | 20231130 | 151900 | 1042284490 | 12550 | 12550 | 12560 | 12550 | 467 |
| 222 | 20231130 | 151800 | 1036423540 | 12550 | 12550 | 12560 | 12550 | 575 |
| 223 | 20231130 | 151700 | 1029206080 | 12550 | 12550 | 12560 | 12550 | 999 |
| 224 | 20231130 | 151600 | 1016668170 | 12560 | 12550 | 12560 | 12550 | 272 |
| 225 | 20231130 | 151500 | 1013254510 | 12550 | 12550 | 12560 | 12550 | 410 |
| 226 | 20231130 | 151400 | 1008108950 | 12550 | 12550 | 12560 | 12550 | 553 |
| 227 | 20231130 | 151300 | 1001168560 | 12550 | 12550 | 12560 | 12550 | 111 |
| 228 | 20231130 | 151200 | 999775480 | 12560 | 12550 | 12560 | 12550 | 524 |
| 229 | 20231130 | 151100 | 993195910 | 12560 | 12550 | 12560 | 12550 | 111 |
| 230 | 20231130 | 151000 | 991802810 | 12550 | 12540 | 12560 | 12540 | 646 |
| 231 | 20231130 | 150900 | 983697440 | 12550 | 12540 | 12550 | 12540 | 347 |
| 232 | 20231130 | 150800 | 979343550 | 12540 | 12540 | 12550 | 12540 | 418 |
| 233 | 20231130 | 150700 | 974100640 | 12550 | 12540 | 12550 | 12540 | 377 |
| 234 | 20231130 | 150600 | 969373020 | 12540 | 12550 | 12550 | 12540 | 382 |
| 235 | 20231130 | 150500 | 964582360 | 12540 | 12540 | 12550 | 12540 | 332 |
| 236 | 20231130 | 150400 | 960418740 | 12540 | 12550 | 12550 | 12540 | 121 |
| 237 | 20231130 | 150300 | 958901350 | 12540 | 12540 | 12550 | 12540 | 271 |
| 238 | 20231130 | 150200 | 955503000 | 12540 | 12550 | 12550 | 12540 | 660 |
| 239 | 20231130 | 150100 | 947220350 | 12540 | 12540 | 12550 | 12540 | 494 |
| 240 | 20231130 | 150000 | 941025570 | 12540 | 12540 | 12550 | 12540 | 191 |
| 241 | 20231130 | 145900 | 938630380 | 12540 | 12540 | 12550 | 12540 | 287 |
| 242 | 20231130 | 145800 | 935031380 | 12550 | 12550 | 12550 | 12540 | 383 |
| 243 | 20231130 | 145700 | 930227260 | 12540 | 12540 | 12550 | 12540 | 323 |
| 244 | 20231130 | 145600 | 926176790 | 12540 | 12540 | 12550 | 12540 | 282 |
| 245 | 20231130 | 145500 | 922640460 | 12550 | 12550 | 12560 | 12540 | 1132 |
| 246 | 20231130 | 145400 | 908434790 | 12540 | 12550 | 12550 | 12540 | 406 |
| 247 | 20231130 | 145300 | 903343510 | 12540 | 12540 | 12550 | 12540 | 329 |
| 248 | 20231130 | 145200 | 899217800 | 12540 | 12550 | 12550 | 12540 | 416 |
| 249 | 20231130 | 145100 | 894000820 | 12540 | 12540 | 12550 | 12540 | 201 |
| 250 | 20231130 | 145000 | 891479620 | 12540 | 12550 | 12550 | 12540 | 340 |
| 251 | 20231130 | 144900 | 887215970 | 12540 | 12540 | 12550 | 12540 | 180 |
| 252 | 20231130 | 144800 | 884958150 | 12540 | 12540 | 12550 | 12540 | 285 |
| 253 | 20231130 | 144700 | 881384200 | 12540 | 12540 | 12550 | 12540 | 107 |
| 254 | 20231130 | 144600 | 880042400 | 12560 | 12560 | 12560 | 12540 | 205 |
| 255 | 20231130 | 144500 | 877468940 | 12550 | 12560 | 12560 | 12550 | 425 |
| 256 | 20231130 | 144400 | 872135150 | 12560 | 12550 | 12560 | 12550 | 203 |
| 257 | 20231130 | 144300 | 869587490 | 12540 | 12550 | 12550 | 12540 | 214 |
| 258 | 20231130 | 144200 | 866902450 | 12560 | 12550 | 12560 | 12550 | 202 |
| 259 | 20231130 | 144100 | 864367310 | 12550 | 12560 | 12560 | 12550 | 237 |
| 260 | 20231130 | 144000 | 861392930 | 12550 | 12560 | 12560 | 12550 | 292 |
| 261 | 20231130 | 143900 | 857728290 | 12560 | 12550 | 12560 | 12550 | 315 |
| 262 | 20231130 | 143800 | 853774470 | 12550 | 12560 | 12570 | 12550 | 218 |
| 263 | 20231130 | 143700 | 851037520 | 12560 | 12560 | 12570 | 12560 | 299 |
| 264 | 20231130 | 143600 | 847282050 | 12560 | 12560 | 12570 | 12560 | 570 |
| 265 | 20231130 | 143500 | 840122820 | 12560 | 12560 | 12570 | 12560 | 124 |
| 266 | 20231130 | 143400 | 838565360 | 12560 | 12570 | 12570 | 12560 | 304 |
| 267 | 20231130 | 143300 | 834747070 | 12560 | 12560 | 12570 | 12560 | 550 |
| 268 | 20231130 | 143200 | 827837950 | 12570 | 12560 | 12570 | 12560 | 168 |
| 269 | 20231130 | 143100 | 825726700 | 12570 | 12570 | 12580 | 12570 | 305 |
| 270 | 20231130 | 143000 | 821892830 | 12580 | 12580 | 12580 | 12570 | 287 |
| 271 | 20231130 | 142900 | 818285180 | 12570 | 12580 | 12580 | 12570 | 74 |
| 272 | 20231130 | 142800 | 817354970 | 12570 | 12570 | 12580 | 12570 | 213 |
| 273 | 20231130 | 142700 | 814677520 | 12570 | 12570 | 12580 | 12570 | 228 |
| 274 | 20231130 | 142600 | 811811040 | 12590 | 12580 | 12590 | 12580 | 280 |
| 275 | 20231130 | 142500 | 808288600 | 12580 | 12580 | 12590 | 12580 | 310 |
| 276 | 20231130 | 142400 | 804388760 | 12590 | 12590 | 12590 | 12580 | 57 |
| 277 | 20231130 | 142300 | 803671670 | 12580 | 12580 | 12590 | 12580 | 179 |
| 278 | 20231130 | 142200 | 801419830 | 12590 | 12590 | 12590 | 12580 | 171 |
| 279 | 20231130 | 142100 | 799267590 | 12580 | 12590 | 12600 | 12580 | 88 |
| 280 | 20231130 | 142000 | 798160140 | 12600 | 12590 | 12600 | 12590 | 291 |
| 281 | 20231130 | 141900 | 794496430 | 12580 | 12580 | 12590 | 12580 | 352 |
| 282 | 20231130 | 141800 | 790067210 | 12590 | 12590 | 12590 | 12580 | 208 |
| 283 | 20231130 | 141700 | 787449180 | 12590 | 12590 | 12600 | 12590 | 15 |
| 284 | 20231130 | 141600 | 787260300 | 12600 | 12600 | 12600 | 12590 | 265 |
| 285 | 20231130 | 141500 | 783923880 | 12600 | 12590 | 12600 | 12590 | 39 |
| 286 | 20231130 | 141400 | 783432850 | 12600 | 12600 | 12600 | 12590 | 284 |
| 287 | 20231130 | 141300 | 779856240 | 12600 | 12600 | 12600 | 12590 | 113 |
| 288 | 20231130 | 141200 | 778433120 | 12600 | 12600 | 12600 | 12590 | 286 |
| 289 | 20231130 | 141100 | 774831280 | 12600 | 12610 | 12610 | 12600 | 846 |
| 290 | 20231130 | 141000 | 764171620 | 12610 | 12610 | 12610 | 12600 | 169 |
| 291 | 20231130 | 140900 | 762042110 | 12600 | 12600 | 12610 | 12600 | 177 |
| 292 | 20231130 | 140800 | 759811840 | 12610 | 12610 | 12610 | 12600 | 132 |
| 293 | 20231130 | 140700 | 758147720 | 12610 | 12610 | 12610 | 12600 | 389 |
| 294 | 20231130 | 140600 | 753244260 | 12610 | 12610 | 12610 | 12600 | 141 |
| 295 | 20231130 | 140500 | 751466530 | 12610 | 12610 | 12610 | 12600 | 246 |
| 296 | 20231130 | 140400 | 748366660 | 12610 | 12600 | 12610 | 12600 | 100 |
| 297 | 20231130 | 140300 | 747106330 | 12610 | 12610 | 12610 | 12600 | 378 |
| 298 | 20231130 | 140200 | 742341490 | 12610 | 12610 | 12610 | 12600 | 42 |
| 299 | 20231130 | 140100 | 741812220 | 12610 | 12610 | 12610 | 12600 | 194 |
| 300 | 20231130 | 140000 | 739367760 | 12610 | 12610 | 12610 | 12600 | 36 |
| 301 | 20231130 | 135900 | 738914030 | 12600 | 12610 | 12610 | 12600 | 195 |
| 302 | 20231130 | 135800 | 736456980 | 12610 | 12600 | 12610 | 12600 | 239 |
| 303 | 20231130 | 135700 | 733445010 | 12610 | 12600 | 12610 | 12600 | 21 |
| 304 | 20231130 | 135600 | 733180290 | 12610 | 12610 | 12610 | 12600 | 164 |
| 305 | 20231130 | 135500 | 731113840 | 12610 | 12610 | 12610 | 12600 | 215 |
| 306 | 20231130 | 135400 | 728402780 | 12610 | 12600 | 12610 | 12600 | 209 |
| 307 | 20231130 | 135300 | 725769330 | 12600 | 12600 | 12610 | 12600 | 37 |
| 308 | 20231130 | 135200 | 725303110 | 12610 | 12610 | 12610 | 12600 | 213 |
| 309 | 20231130 | 135100 | 722619220 | 12610 | 12610 | 12610 | 12600 | 22 |
| 310 | 20231130 | 135000 | 722341900 | 12610 | 12610 | 12620 | 12610 | 30 |
| 311 | 20231130 | 134900 | 721963560 | 12620 | 12610 | 12620 | 12600 | 247 |
| 312 | 20231130 | 134800 | 718850410 | 12610 | 12600 | 12610 | 12600 | 130 |
| 313 | 20231130 | 134700 | 717212310 | 12610 | 12610 | 12610 | 12600 | 171 |
| 314 | 20231130 | 134600 | 715057670 | 12620 | 12620 | 12620 | 12620 | 2 |
| 315 | 20231130 | 134500 | 715032430 | 12620 | 12610 | 12620 | 12610 | 368 |
| 316 | 20231130 | 134400 | 710391890 | 12600 | 12610 | 12610 | 12600 | 24 |
| 317 | 20231130 | 134300 | 710089440 | 12610 | 12610 | 12610 | 12600 | 176 |
| 318 | 20231130 | 134200 | 707871720 | 12610 | 12610 | 12610 | 12600 | 13 |
| 319 | 20231130 | 134100 | 707707870 | 12610 | 12610 | 12620 | 12610 | 46 |
| 320 | 20231130 | 134000 | 707127760 | 12600 | 12600 | 12610 | 12600 | 187 |
| 321 | 20231130 | 133900 | 704771520 | 12610 | 12620 | 12620 | 12610 | 66 |
| 322 | 20231130 | 133800 | 703939230 | 12620 | 12610 | 12620 | 12600 | 183 |
| 323 | 20231130 | 133700 | 701631600 | 12630 | 12630 | 12630 | 12630 | 6 |
| 324 | 20231130 | 133600 | 701555820 | 12630 | 12610 | 12630 | 12610 | 244 |
| 325 | 20231130 | 133500 | 698478640 | 12620 | 12610 | 12620 | 12610 | 11 |
| 326 | 20231130 | 133400 | 698339900 | 12620 | 12620 | 12630 | 12610 | 331 |
| 327 | 20231130 | 133300 | 694162670 | 12620 | 12610 | 12620 | 12610 | 9 |
| 328 | 20231130 | 133200 | 694049170 | 12630 | 12620 | 12630 | 12610 | 136 |
| 329 | 20231130 | 133100 | 692332980 | 12610 | 12620 | 12620 | 12610 | 108 |
| 330 | 20231130 | 133000 | 690970490 | 12630 | 12620 | 12630 | 12610 | 37 |
| 331 | 20231130 | 132900 | 690503620 | 12610 | 12610 | 12620 | 12600 | 231 |
| 332 | 20231130 | 132800 | 687592690 | 12610 | 12610 | 12610 | 12600 | 11 |
| 333 | 20231130 | 132700 | 687454060 | 12610 | 12610 | 12610 | 12600 | 181 |
| 334 | 20231130 | 132600 | 685173420 | 12600 | 12590 | 12600 | 12590 | 214 |
| 335 | 20231130 | 132500 | 682478860 | 12580 | 12580 | 12590 | 12580 | 224 |
| 336 | 20231130 | 132400 | 679660930 | 12590 | 12590 | 12590 | 12580 | 13 |
| 337 | 20231130 | 132300 | 679497340 | 12580 | 12580 | 12590 | 12580 | 236 |
| 338 | 20231130 | 132200 | 676527920 | 12590 | 12580 | 12590 | 12580 | 35 |
| 339 | 20231130 | 132100 | 676087590 | 12590 | 12580 | 12590 | 12580 | 213 |
| 340 | 20231130 | 132000 | 673407980 | 12590 | 12590 | 12590 | 12580 | 175 |
| 341 | 20231130 | 131900 | 671206430 | 12590 | 12580 | 12590 | 12580 | 289 |
| 342 | 20231130 | 131800 | 667570730 | 12580 | 12590 | 12590 | 12580 | 166 |
| 343 | 20231130 | 131700 | 665482440 | 12580 | 12580 | 12590 | 12580 | 30 |
| 344 | 20231130 | 131600 | 665105010 | 12600 | 12600 | 12600 | 12600 | 2 |
| 345 | 20231130 | 131500 | 665079810 | 12600 | 12580 | 12600 | 12570 | 221 |
| 346 | 20231130 | 131400 | 662298900 | 12570 | 12580 | 12580 | 12570 | 173 |
| 347 | 20231130 | 131300 | 660124210 | 12580 | 12590 | 12590 | 12570 | 10 |
| 348 | 20231130 | 131200 | 659998480 | 12590 | 12590 | 12590 | 12580 | 248 |
| 349 | 20231130 | 131100 | 656878570 | 12580 | 12580 | 12590 | 12580 | 247 |
| 350 | 20231130 | 131000 | 653771290 | 12580 | 12580 | 12590 | 12580 | 23 |
| 351 | 20231130 | 130900 | 653481820 | 12590 | 12590 | 12600 | 12590 | 111 |
| 352 | 20231130 | 130800 | 652084320 | 12590 | 12590 | 12590 | 12580 | 168 |
| 353 | 20231130 | 130700 | 649970140 | 12590 | 12590 | 12590 | 12580 | 482 |
| 354 | 20231130 | 130600 | 643906470 | 12580 | 12590 | 12590 | 12580 | 127 |
| 355 | 20231130 | 130500 | 642307810 | 12580 | 12590 | 12590 | 12580 | 156 |
| 356 | 20231130 | 130400 | 640345310 | 12590 | 12590 | 12590 | 12580 | 109 |
| 357 | 20231130 | 130300 | 638973080 | 12590 | 12590 | 12590 | 12590 | 36 |
| 358 | 20231130 | 130200 | 638519840 | 12590 | 12590 | 12590 | 12590 | 184 |
| 359 | 20231130 | 130100 | 636203280 | 12590 | 12590 | 12590 | 12590 | 28 |
| 360 | 20231130 | 130000 | 635850760 | 12590 | 12600 | 12600 | 12590 | 191 |
| 361 | 20231130 | 125900 | 633446020 | 12590 | 12590 | 12590 | 12590 | 39 |
| 362 | 20231130 | 125800 | 632955010 | 12600 | 12600 | 12600 | 12600 | 207 |
| 363 | 20231130 | 125700 | 630346810 | 12590 | 12590 | 12590 | 12590 | 8 |
| 364 | 20231130 | 125600 | 630246090 | 12600 | 12590 | 12600 | 12590 | 226 |
| 365 | 20231130 | 125500 | 627400680 | 12590 | 12590 | 12590 | 12590 | 9 |
| 366 | 20231130 | 125400 | 627287370 | 12600 | 12600 | 12600 | 12590 | 183 |
| 367 | 20231130 | 125300 | 624983060 | 12590 | 12590 | 12600 | 12590 | 172 |
| 368 | 20231130 | 125200 | 622817560 | 12600 | 12600 | 12600 | 12600 | 7 |
| 369 | 20231130 | 125100 | 622729360 | 12590 | 12600 | 12600 | 12590 | 182 |
| 370 | 20231130 | 125000 | 620436360 | 12600 | 12590 | 12600 | 12590 | 232 |
| 371 | 20231130 | 124900 | 617513260 | 12590 | 12600 | 12600 | 12590 | 7 |
| 372 | 20231130 | 124800 | 617425070 | 12600 | 12600 | 12600 | 12600 | 5 |
| 373 | 20231130 | 124700 | 617362070 | 12600 | 12600 | 12600 | 12600 | 439 |
| 374 | 20231130 | 124600 | 611830670 | 12600 | 12590 | 12600 | 12590 | 13 |
| 375 | 20231130 | 124500 | 611666950 | 12590 | 12590 | 12590 | 12590 | 234 |
| 376 | 20231130 | 124400 | 608720890 | 12600 | 12600 | 12600 | 12590 | 49 |
| 377 | 20231130 | 124300 | 608103860 | 12590 | 12600 | 12600 | 12590 | 198 |
| 378 | 20231130 | 124200 | 605610990 | 12590 | 12590 | 12590 | 12590 | 196 |
| 379 | 20231130 | 124100 | 603143350 | 12590 | 12600 | 12600 | 12590 | 49 |
| 380 | 20231130 | 124000 | 602526390 | 12590 | 12590 | 12590 | 12590 | 195 |
| 381 | 20231130 | 123900 | 600071340 | 12590 | 12600 | 12600 | 12590 | 14 |
| 382 | 20231130 | 123800 | 599895030 | 12590 | 12590 | 12590 | 12590 | 209 |
| 383 | 20231130 | 123700 | 597263720 | 12590 | 12590 | 12600 | 12590 | 14 |
| 384 | 20231130 | 123600 | 597087410 | 12590 | 12590 | 12590 | 12590 | 171 |
| 385 | 20231130 | 123500 | 594934520 | 12590 | 12590 | 12600 | 12590 | 40 |
| 386 | 20231130 | 123400 | 594430670 | 12590 | 12590 | 12590 | 12590 | 197 |
| 387 | 20231130 | 123300 | 591950440 | 12590 | 12590 | 12600 | 12590 | 210 |
| 388 | 20231130 | 123200 | 589306490 | 12590 | 12590 | 12590 | 12590 | 8 |
| 389 | 20231130 | 123100 | 589205770 | 12600 | 12590 | 12600 | 12590 | 202 |
| 390 | 20231130 | 123000 | 586662540 | 12590 | 12590 | 12590 | 12590 | 8 |
| 391 | 20231130 | 122900 | 586561820 | 12600 | 12590 | 12600 | 12590 | 222 |
| 392 | 20231130 | 122800 | 583766790 | 12590 | 12590 | 12590 | 12590 | 34 |
| 393 | 20231130 | 122700 | 583338730 | 12600 | 12590 | 12600 | 12590 | 183 |
| 394 | 20231130 | 122600 | 581034710 | 12590 | 12600 | 12600 | 12590 | 37 |
| 395 | 20231130 | 122500 | 580568830 | 12590 | 12590 | 12590 | 12590 | 146 |
| 396 | 20231130 | 122400 | 578730690 | 12590 | 12600 | 12600 | 12590 | 14 |
| 397 | 20231130 | 122300 | 578554380 | 12590 | 12590 | 12600 | 12590 | 469 |
| 398 | 20231130 | 122200 | 572649160 | 12600 | 12590 | 12600 | 12590 | 262 |
| 399 | 20231130 | 122100 | 569349530 | 12600 | 12600 | 12600 | 12600 | 459 |
| 400 | 20231130 | 122000 | 563566130 | 12600 | 12610 | 12610 | 12600 | 178 |
| 401 | 20231130 | 121900 | 561323280 | 12600 | 12610 | 12610 | 12600 | 149 |
| 402 | 20231130 | 121800 | 559444800 | 12600 | 12610 | 12610 | 12600 | 156 |
| 403 | 20231130 | 121700 | 557479150 | 12600 | 12600 | 12600 | 12600 | 109 |
| 404 | 20231130 | 121600 | 556105750 | 12610 | 12620 | 12620 | 12610 | 29 |
| 405 | 20231130 | 121500 | 555740010 | 12610 | 12600 | 12610 | 12600 | 287 |
| 406 | 20231130 | 121400 | 552122480 | 12610 | 12610 | 12610 | 12610 | 55 |
| 407 | 20231130 | 121300 | 551428930 | 12600 | 12610 | 12610 | 12600 | 185 |
| 408 | 20231130 | 121200 | 549097830 | 12610 | 12600 | 12610 | 12600 | 227 |
| 409 | 20231130 | 121100 | 546235440 | 12600 | 12610 | 12610 | 12600 | 163 |
| 410 | 20231130 | 121000 | 544181590 | 12600 | 12600 | 12600 | 12600 | 8 |
| 411 | 20231130 | 120900 | 544080790 | 12600 | 12610 | 12610 | 12600 | 174 |
| 412 | 20231130 | 120800 | 541888340 | 12600 | 12600 | 12600 | 12600 | 73 |
| 413 | 20231130 | 120700 | 540968540 | 12610 | 12620 | 12620 | 12610 | 35 |
| 414 | 20231130 | 120600 | 540527060 | 12620 | 12620 | 12620 | 12620 | 1 |
| 415 | 20231130 | 120500 | 540514440 | 12620 | 12630 | 12630 | 12620 | 16 |
| 416 | 20231130 | 120400 | 540312400 | 12630 | 12640 | 12640 | 12630 | 107 |
| 417 | 20231130 | 120300 | 538960000 | 12640 | 12600 | 12640 | 12600 | 678 |
| 418 | 20231130 | 120200 | 530396480 | 12600 | 12610 | 12610 | 12600 | 169 |
| 419 | 20231130 | 120100 | 528267040 | 12610 | 12600 | 12610 | 12600 | 17 |
| 420 | 20231130 | 120000 | 528052760 | 12600 | 12610 | 12610 | 12600 | 93 |
| 421 | 20231130 | 115900 | 526880050 | 12610 | 12600 | 12610 | 12600 | 13 |
| 422 | 20231130 | 115800 | 526716200 | 12600 | 12610 | 12610 | 12600 | 178 |
| 423 | 20231130 | 115700 | 524473380 | 12610 | 12610 | 12610 | 12600 | 18 |
| 424 | 20231130 | 115600 | 524246480 | 12600 | 12610 | 12610 | 12600 | 199 |
| 425 | 20231130 | 115500 | 521738580 | 12610 | 12600 | 12610 | 12600 | 201 |
| 426 | 20231130 | 115400 | 519205830 | 12610 | 12600 | 12610 | 12600 | 13 |
| 427 | 20231130 | 115300 | 519041980 | 12610 | 12610 | 12610 | 12610 | 56 |
| 428 | 20231130 | 115200 | 518335820 | 12610 | 12610 | 12610 | 12600 | 274 |
| 429 | 20231130 | 115100 | 514881280 | 12610 | 12610 | 12610 | 12610 | 0 |
| 430 | 20231130 | 115000 | 514881280 | 12610 | 12610 | 12610 | 12600 | 99 |
| 431 | 20231130 | 114900 | 513632900 | 12610 | 12600 | 12610 | 12600 | 282 |
| 432 | 20231130 | 114800 | 510079620 | 12600 | 12600 | 12600 | 12600 | 181 |
| 433 | 20231130 | 114700 | 507799020 | 12600 | 12600 | 12600 | 12600 | 0 |
| 434 | 20231130 | 114600 | 507799020 | 12600 | 12590 | 12620 | 12590 | 417 |
| 435 | 20231130 | 114500 | 502542540 | 12600 | 12580 | 12600 | 12580 | 562 |
| 436 | 20231130 | 114400 | 495469020 | 12580 | 12590 | 12590 | 12580 | 204 |
| 437 | 20231130 | 114300 | 492901750 | 12590 | 12590 | 12590 | 12590 | 8 |
| 438 | 20231130 | 114200 | 492801030 | 12600 | 12590 | 12600 | 12590 | 153 |
| 439 | 20231130 | 114100 | 490874710 | 12590 | 12590 | 12590 | 12590 | 8 |
| 440 | 20231130 | 114000 | 490773990 | 12600 | 12590 | 12600 | 12590 | 173 |
| 441 | 20231130 | 113900 | 488595870 | 12590 | 12600 | 12600 | 12590 | 24 |
| 442 | 20231130 | 113800 | 488293650 | 12600 | 12600 | 12600 | 12600 | 20 |
| 443 | 20231130 | 113700 | 488041650 | 12600 | 12600 | 12600 | 12600 | 415 |
| 444 | 20231130 | 113600 | 482812650 | 12600 | 12600 | 12600 | 12600 | 0 |
| 445 | 20231130 | 113500 | 482812650 | 12600 | 12600 | 12600 | 12600 | 211 |
| 446 | 20231130 | 113400 | 480154050 | 12610 | 12600 | 12610 | 12600 | 239 |
| 447 | 20231130 | 113300 | 477142590 | 12610 | 12620 | 12620 | 12610 | 374 |
| 448 | 20231130 | 113200 | 472426400 | 12620 | 12620 | 12620 | 12620 | 0 |
| 449 | 20231130 | 113100 | 472426400 | 12620 | 12630 | 12630 | 12620 | 577 |
| 450 | 20231130 | 113000 | 465144610 | 12630 | 12620 | 12630 | 12620 | 19 |
| 451 | 20231130 | 112900 | 464904720 | 12630 | 12630 | 12630 | 12620 | 181 |
| 452 | 20231130 | 112800 | 462620440 | 12620 | 12620 | 12620 | 12620 | 8 |
| 453 | 20231130 | 112700 | 462519480 | 12630 | 12620 | 12630 | 12620 | 6 |
| 454 | 20231130 | 112600 | 462443710 | 12620 | 12620 | 12620 | 12620 | 170 |
| 455 | 20231130 | 112500 | 460298310 | 12630 | 12630 | 12630 | 12630 | 5 |
| 456 | 20231130 | 112400 | 460235160 | 12630 | 12630 | 12630 | 12630 | 321 |
| 457 | 20231130 | 112300 | 456180930 | 12640 | 12630 | 12640 | 12630 | 117 |
| 458 | 20231130 | 112200 | 454703020 | 12640 | 12620 | 12640 | 12620 | 320 |
| 459 | 20231130 | 112100 | 450660580 | 12620 | 12610 | 12620 | 12600 | 89 |
| 460 | 20231130 | 112000 | 449538370 | 12610 | 12600 | 12610 | 12600 | 232 |
| 461 | 20231130 | 111900 | 446614380 | 12590 | 12590 | 12600 | 12590 | 255 |
| 462 | 20231130 | 111800 | 443403490 | 12590 | 12600 | 12600 | 12590 | 173 |
| 463 | 20231130 | 111700 | 441225370 | 12590 | 12600 | 12600 | 12590 | 12 |
| 464 | 20231130 | 111600 | 441074250 | 12610 | 12610 | 12610 | 12610 | 5 |
| 465 | 20231130 | 111500 | 441011200 | 12600 | 12600 | 12600 | 12600 | 319 |
| 466 | 20231130 | 111400 | 436991800 | 12610 | 12600 | 12610 | 12600 | 13 |
| 467 | 20231130 | 111300 | 436827950 | 12610 | 12610 | 12610 | 12610 | 0 |
| 468 | 20231130 | 111200 | 436827950 | 12610 | 12600 | 12610 | 12600 | 13 |
| 469 | 20231130 | 111100 | 436664070 | 12590 | 12610 | 12610 | 12590 | 426 |
| 470 | 20231130 | 111000 | 431295410 | 12620 | 12610 | 12620 | 12610 | 13 |
| 471 | 20231130 | 110900 | 431131430 | 12620 | 12640 | 12640 | 12620 | 151 |
| 472 | 20231130 | 110800 | 429224750 | 12630 | 12650 | 12650 | 12630 | 146 |
| 473 | 20231130 | 110700 | 427379890 | 12640 | 12640 | 12640 | 12640 | 120 |
| 474 | 20231130 | 110600 | 425863090 | 12640 | 12650 | 12650 | 12640 | 119 |
| 475 | 20231130 | 110500 | 424358490 | 12670 | 12650 | 12670 | 12640 | 266 |
| 476 | 20231130 | 110400 | 420993530 | 12650 | 12630 | 12650 | 12630 | 482 |
| 477 | 20231130 | 110300 | 414903820 | 12620 | 12600 | 12620 | 12600 | 31 |
| 478 | 20231130 | 110200 | 414512780 | 12590 | 12600 | 12600 | 12590 | 203 |
| 479 | 20231130 | 110100 | 411957000 | 12600 | 12610 | 12610 | 12600 | 3 |
| 480 | 20231130 | 110000 | 411919190 | 12610 | 12600 | 12620 | 12600 | 270 |
| 481 | 20231130 | 105900 | 408513960 | 12570 | 12570 | 12570 | 12570 | 564 |
| 482 | 20231130 | 105800 | 401424480 | 12570 | 12570 | 12570 | 12570 | 0 |
| 483 | 20231130 | 105700 | 401424480 | 12570 | 12580 | 12580 | 12570 | 29 |
| 484 | 20231130 | 105600 | 401059820 | 12580 | 12580 | 12580 | 12580 | 8 |
| 485 | 20231130 | 105500 | 400959180 | 12590 | 12590 | 12590 | 12590 | 90 |
| 486 | 20231130 | 105400 | 399826080 | 12580 | 12580 | 12580 | 12580 | 0 |
| 487 | 20231130 | 105300 | 399826080 | 12580 | 12580 | 12580 | 12570 | 224 |
| 488 | 20231130 | 105200 | 397008240 | 12580 | 12580 | 12580 | 12580 | 28 |
| 489 | 20231130 | 105100 | 396656000 | 12590 | 12590 | 12590 | 12590 | 0 |
| 490 | 20231130 | 105000 | 396656000 | 12590 | 12590 | 12590 | 12590 | 286 |
| 491 | 20231130 | 104900 | 393055260 | 12590 | 12600 | 12600 | 12590 | 16 |
| 492 | 20231130 | 104800 | 392853810 | 12610 | 12610 | 12610 | 12610 | 50 |
| 493 | 20231130 | 104700 | 392223310 | 12620 | 12610 | 12630 | 12610 | 64 |
| 494 | 20231130 | 104600 | 391415610 | 12600 | 12570 | 12600 | 12560 | 206 |
| 495 | 20231130 | 104500 | 388826920 | 12560 | 12560 | 12560 | 12560 | 18 |
| 496 | 20231130 | 104400 | 388600840 | 12560 | 12560 | 12560 | 12560 | 0 |
| 497 | 20231130 | 104300 | 388600840 | 12560 | 12560 | 12560 | 12560 | 8 |
| 498 | 20231130 | 104200 | 388500360 | 12560 | 12560 | 12560 | 12550 | 91 |
| 499 | 20231130 | 104100 | 387357950 | 12560 | 12560 | 12560 | 12560 | 20 |
| 500 | 20231130 | 104000 | 387106750 | 12570 | 12570 | 12570 | 12570 | 0 |
| 501 | 20231130 | 103900 | 387106750 | 12570 | 12580 | 12580 | 12560 | 26 |
| 502 | 20231130 | 103800 | 386779910 | 12580 | 12560 | 12580 | 12560 | 41 |
| 503 | 20231130 | 103700 | 386264930 | 12560 | 12560 | 12560 | 12560 | 183 |
| 504 | 20231130 | 103600 | 383966450 | 12560 | 12570 | 12580 | 12560 | 234 |
| 505 | 20231130 | 103500 | 381026480 | 12580 | 12580 | 12580 | 12580 | 0 |
| 506 | 20231130 | 103400 | 381026480 | 12580 | 12580 | 12580 | 12580 | 20 |
| 507 | 20231130 | 103300 | 380774880 | 12580 | 12580 | 12580 | 12580 | 116 |
| 508 | 20231130 | 103200 | 379315600 | 12580 | 12590 | 12590 | 12580 | 43 |
| 509 | 20231130 | 103100 | 378774390 | 12590 | 12590 | 12590 | 12590 | 55 |
| 510 | 20231130 | 103000 | 378081940 | 12590 | 12590 | 12590 | 12590 | 26 |
| 511 | 20231130 | 102900 | 377754600 | 12600 | 12600 | 12600 | 12600 | 265 |
| 512 | 20231130 | 102800 | 374415600 | 12610 | 12610 | 12610 | 12610 | 92 |
| 513 | 20231130 | 102700 | 373255480 | 12610 | 12630 | 12630 | 12610 | 108 |
| 514 | 20231130 | 102600 | 371893530 | 12630 | 12630 | 12630 | 12630 | 14 |
| 515 | 20231130 | 102500 | 371716710 | 12620 | 12630 | 12630 | 12620 | 10 |
| 516 | 20231130 | 102400 | 371590490 | 12630 | 12630 | 12630 | 12630 | 19 |
| 517 | 20231130 | 102300 | 371350520 | 12620 | 12620 | 12620 | 12610 | 33 |
| 518 | 20231130 | 102200 | 370934140 | 12620 | 12620 | 12630 | 12590 | 92 |
| 519 | 20231130 | 102100 | 369773130 | 12620 | 12600 | 12620 | 12600 | 525 |
| 520 | 20231130 | 102000 | 363152960 | 12600 | 12600 | 12600 | 12600 | 466 |
| 521 | 20231130 | 101900 | 357281360 | 12590 | 12580 | 12600 | 12580 | 574 |
| 522 | 20231130 | 101800 | 350056080 | 12570 | 12570 | 12580 | 12550 | 42 |
| 523 | 20231130 | 101700 | 349528190 | 12580 | 12580 | 12580 | 12580 | 67 |
| 524 | 20231130 | 101600 | 348685330 | 12580 | 12580 | 12590 | 12570 | 27 |
| 525 | 20231130 | 101500 | 348345620 | 12580 | 12570 | 12580 | 12570 | 72 |
| 526 | 20231130 | 101400 | 347440500 | 12570 | 12560 | 12570 | 12560 | 77 |
| 527 | 20231130 | 101300 | 346472870 | 12560 | 12550 | 12560 | 12550 | 13 |
| 528 | 20231130 | 101200 | 346309630 | 12540 | 12550 | 12550 | 12530 | 135 |
| 529 | 20231130 | 101100 | 344617660 | 12550 | 12550 | 12550 | 12530 | 66 |
| 530 | 20231130 | 101000 | 343790280 | 12560 | 12550 | 12570 | 12530 | 284 |
| 531 | 20231130 | 100900 | 340228700 | 12560 | 12550 | 12560 | 12550 | 66 |
| 532 | 20231130 | 100800 | 339400150 | 12570 | 12570 | 12570 | 12560 | 25 |
| 533 | 20231130 | 100700 | 339085910 | 12560 | 12550 | 12560 | 12550 | 41 |
| 534 | 20231130 | 100600 | 338571200 | 12570 | 12570 | 12570 | 12550 | 158 |
| 535 | 20231130 | 100500 | 336587390 | 12570 | 12550 | 12570 | 12550 | 58 |
| 536 | 20231130 | 100400 | 335859170 | 12560 | 12560 | 12560 | 12550 | 134 |
| 537 | 20231130 | 100300 | 334177230 | 12560 | 12580 | 12580 | 12560 | 406 |
| 538 | 20231130 | 100200 | 329077700 | 12580 | 12560 | 12580 | 12560 | 25 |
| 539 | 20231130 | 100100 | 328763220 | 12560 | 12580 | 12590 | 12560 | 216 |
| 540 | 20231130 | 100000 | 326048110 | 12580 | 12570 | 12580 | 12570 | 80 |
| 541 | 20231130 | 095900 | 325042420 | 12570 | 12570 | 12570 | 12560 | 32 |
| 542 | 20231130 | 095800 | 324640260 | 12570 | 12560 | 12570 | 12560 | 24 |
| 543 | 20231130 | 095700 | 324338660 | 12570 | 12550 | 12570 | 12550 | 143 |
| 544 | 20231130 | 095600 | 322543830 | 12550 | 12550 | 12550 | 12530 | 283 |
| 545 | 20231130 | 095500 | 318996080 | 12570 | 12590 | 12590 | 12560 | 144 |
| 546 | 20231130 | 095400 | 317186880 | 12550 | 12540 | 12550 | 12530 | 474 |
| 547 | 20231130 | 095300 | 311242980 | 12540 | 12540 | 12540 | 12540 | 50 |
| 548 | 20231130 | 095200 | 310615980 | 12540 | 12540 | 12540 | 12530 | 19 |
| 549 | 20231130 | 095100 | 310377800 | 12530 | 12530 | 12530 | 12520 | 57 |
| 550 | 20231130 | 095000 | 309664010 | 12530 | 12520 | 12530 | 12520 | 9 |
| 551 | 20231130 | 094900 | 309551320 | 12520 | 12520 | 12520 | 12510 | 18 |
| 552 | 20231130 | 094800 | 309326060 | 12530 | 12520 | 12530 | 12510 | 57 |
| 553 | 20231130 | 094700 | 308612890 | 12530 | 12530 | 12530 | 12520 | 12 |
| 554 | 20231130 | 094600 | 308462620 | 12510 | 12530 | 12530 | 12510 | 187 |
| 555 | 20231130 | 094500 | 306121490 | 12530 | 12550 | 12550 | 12530 | 208 |
| 556 | 20231130 | 094400 | 303513170 | 12520 | 12520 | 12520 | 12520 | 132 |
| 557 | 20231130 | 094300 | 301860530 | 12520 | 12510 | 12520 | 12510 | 22 |
| 558 | 20231130 | 094200 | 301585170 | 12510 | 12510 | 12510 | 12510 | 188 |
| 559 | 20231130 | 094100 | 299233290 | 12500 | 12510 | 12510 | 12500 | 1424 |
| 560 | 20231130 | 094000 | 281430160 | 12510 | 12510 | 12520 | 12510 | 334 |
| 561 | 20231130 | 093900 | 277251810 | 12510 | 12520 | 12520 | 12510 | 866 |
| 562 | 20231130 | 093800 | 266414070 | 12540 | 12530 | 12540 | 12520 | 42 |
| 563 | 20231130 | 093700 | 265887760 | 12530 | 12500 | 12530 | 12500 | 380 |
| 564 | 20231130 | 093600 | 261136130 | 12500 | 12510 | 12520 | 12500 | 3400 |
| 565 | 20231130 | 093500 | 218626180 | 12510 | 12540 | 12540 | 12510 | 1260 |
| 566 | 20231130 | 093400 | 202848260 | 12530 | 12510 | 12530 | 12510 | 1863 |
| 567 | 20231130 | 093300 | 179515020 | 12520 | 12530 | 12530 | 12520 | 61 |
| 568 | 20231130 | 093200 | 178751200 | 12530 | 12540 | 12540 | 12530 | 417 |
| 569 | 20231130 | 093100 | 173522140 | 12530 | 12530 | 12530 | 12510 | 963 |
| 570 | 20231130 | 093000 | 161470500 | 12530 | 12540 | 12540 | 12530 | 101 |
| 571 | 20231130 | 092900 | 160204960 | 12550 | 12540 | 12550 | 12530 | 10 |
| 572 | 20231130 | 092800 | 160079550 | 12560 | 12520 | 12560 | 12520 | 908 |
| 573 | 20231130 | 092700 | 148703730 | 12520 | 12560 | 12560 | 12510 | 1063 |
| 574 | 20231130 | 092600 | 135384390 | 12560 | 12590 | 12590 | 12560 | 883 |
| 575 | 20231130 | 092500 | 124285500 | 12580 | 12580 | 12580 | 12580 | 24 |
| 576 | 20231130 | 092400 | 123983580 | 12580 | 12590 | 12590 | 12580 | 29 |
| 577 | 20231130 | 092300 | 123618630 | 12590 | 12590 | 12590 | 12590 | 297 |
| 578 | 20231130 | 092200 | 119879400 | 12570 | 12630 | 12640 | 12570 | 2615 |
| 579 | 20231130 | 092100 | 86925710 | 12630 | 12640 | 12640 | 12630 | 148 |
| 580 | 20231130 | 092000 | 85055110 | 12630 | 12630 | 12630 | 12630 | 13 |
| 581 | 20231130 | 091900 | 84890920 | 12630 | 12630 | 12630 | 12630 | 18 |
| 582 | 20231130 | 091800 | 84663580 | 12620 | 12620 | 12620 | 12620 | 60 |
| 583 | 20231130 | 091700 | 83906380 | 12620 | 12620 | 12620 | 12620 | 0 |
| 584 | 20231130 | 091600 | 83906380 | 12620 | 12650 | 12650 | 12620 | 94 |
| 585 | 20231130 | 091500 | 82718020 | 12650 | 12650 | 12650 | 12650 | 84 |
| 586 | 20231130 | 091400 | 81655420 | 12610 | 12590 | 12610 | 12590 | 573 |
| 587 | 20231130 | 091300 | 74435660 | 12580 | 12590 | 12590 | 12580 | 196 |
| 588 | 20231130 | 091200 | 71968060 | 12590 | 12600 | 12600 | 12590 | 207 |
| 589 | 20231130 | 091100 | 69360870 | 12600 | 12640 | 12640 | 12600 | 1407 |
| 590 | 20231130 | 091000 | 51607120 | 12650 | 12690 | 12690 | 12640 | 1177 |
| 591 | 20231130 | 090900 | 36720710 | 12700 | 12700 | 12700 | 12700 | 180 |
| 592 | 20231130 | 090800 | 34434710 | 12650 | 12650 | 12650 | 12650 | 395 |
| 593 | 20231130 | 090700 | 29437960 | 12640 | 12630 | 12640 | 12630 | 51 |
| 594 | 20231130 | 090600 | 28793530 | 12620 | 12630 | 12630 | 12620 | 536 |
| 595 | 20231130 | 090500 | 22029190 | 12640 | 12650 | 12650 | 12620 | 658 |
| 596 | 20231130 | 090400 | 13723800 | 12650 | 12650 | 12650 | 12650 | 613 |
| 597 | 20231130 | 090300 | 5969350 | 12650 | 12620 | 12650 | 12620 | 61 |
| 598 | 20231130 | 090200 | 5198000 | 12650 | 12650 | 12650 | 12650 | 0 |
| 599 | 20231130 | 090100 | 5198000 | 12650 | 12630 | 12650 | 12630 | 261 |
| 600 | 20231130 | 090000 | 1896490 | 12640 | 12640 | 12650 | 12640 | 140 |