32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 3 | 20231130 | 190200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 4 | 20231130 | 190100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 5 | 20231130 | 190000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 6 | 20231130 | 185900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 7 | 20231130 | 185800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 8 | 20231130 | 185700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 9 | 20231130 | 185600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 10 | 20231130 | 185500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 11 | 20231130 | 185400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 12 | 20231130 | 185300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 13 | 20231130 | 185200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 14 | 20231130 | 185100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 15 | 20231130 | 185000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 16 | 20231130 | 184900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 17 | 20231130 | 184800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 18 | 20231130 | 184700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 19 | 20231130 | 184600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 20 | 20231130 | 184500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 21 | 20231130 | 184400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 22 | 20231130 | 184300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 23 | 20231130 | 184200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 24 | 20231130 | 184100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 25 | 20231130 | 184000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 26 | 20231130 | 183900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 27 | 20231130 | 183800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 28 | 20231130 | 183700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 29 | 20231130 | 183600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 30 | 20231130 | 183500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 31 | 20231130 | 183400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 32 | 20231130 | 183300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 33 | 20231130 | 183200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 34 | 20231130 | 183100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 35 | 20231130 | 183000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 36 | 20231130 | 182900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 37 | 20231130 | 182800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 38 | 20231130 | 182700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 39 | 20231130 | 182600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 40 | 20231130 | 182500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 41 | 20231130 | 182400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 42 | 20231130 | 182300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 43 | 20231130 | 182200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 44 | 20231130 | 182100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 45 | 20231130 | 182000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 46 | 20231130 | 181900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 47 | 20231130 | 181800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 48 | 20231130 | 181700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 49 | 20231130 | 181600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 50 | 20231130 | 181500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 51 | 20231130 | 181400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 52 | 20231130 | 181300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 53 | 20231130 | 181200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 54 | 20231130 | 181100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 55 | 20231130 | 181000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 56 | 20231130 | 180900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 57 | 20231130 | 180800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 58 | 20231130 | 180700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 59 | 20231130 | 180600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 60 | 20231130 | 180500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 61 | 20231130 | 180400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 62 | 20231130 | 180300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 63 | 20231130 | 180200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 64 | 20231130 | 180100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 65 | 20231130 | 180000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 66 | 20231130 | 175900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 67 | 20231130 | 175800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 68 | 20231130 | 175700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 69 | 20231130 | 175600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 70 | 20231130 | 175500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 71 | 20231130 | 175400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 72 | 20231130 | 175300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 73 | 20231130 | 175200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 74 | 20231130 | 175100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 75 | 20231130 | 175000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 76 | 20231130 | 174900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 77 | 20231130 | 174800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 78 | 20231130 | 174700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 79 | 20231130 | 174600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 80 | 20231130 | 174500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 81 | 20231130 | 174400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 82 | 20231130 | 174300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 83 | 20231130 | 174200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 84 | 20231130 | 174100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 85 | 20231130 | 174000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 86 | 20231130 | 173900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 87 | 20231130 | 173800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 88 | 20231130 | 173700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 89 | 20231130 | 173600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 90 | 20231130 | 173500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 91 | 20231130 | 173400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 92 | 20231130 | 173300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 93 | 20231130 | 173200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 94 | 20231130 | 173100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 95 | 20231130 | 173000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 96 | 20231130 | 172900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 97 | 20231130 | 172800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 98 | 20231130 | 172700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 99 | 20231130 | 172600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 100 | 20231130 | 172500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 101 | 20231130 | 172400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 102 | 20231130 | 172300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 103 | 20231130 | 172200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 104 | 20231130 | 172100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 105 | 20231130 | 172000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 106 | 20231130 | 171900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 107 | 20231130 | 171800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 108 | 20231130 | 171700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 109 | 20231130 | 171600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 110 | 20231130 | 171500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 111 | 20231130 | 171400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 112 | 20231130 | 171300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 113 | 20231130 | 171200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 114 | 20231130 | 171100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 115 | 20231130 | 171000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 116 | 20231130 | 170900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 117 | 20231130 | 170800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 118 | 20231130 | 170700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 119 | 20231130 | 170600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 120 | 20231130 | 170500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 121 | 20231130 | 170400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 122 | 20231130 | 170300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 123 | 20231130 | 170200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 124 | 20231130 | 170100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 125 | 20231130 | 170000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 126 | 20231130 | 165900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 127 | 20231130 | 165800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 128 | 20231130 | 165700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 129 | 20231130 | 165600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 130 | 20231130 | 165500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 131 | 20231130 | 165400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 132 | 20231130 | 165300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 133 | 20231130 | 165200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 134 | 20231130 | 165100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 135 | 20231130 | 165000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 136 | 20231130 | 164900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 137 | 20231130 | 164800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 138 | 20231130 | 164700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 139 | 20231130 | 164600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 140 | 20231130 | 164500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 141 | 20231130 | 164400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 142 | 20231130 | 164300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 143 | 20231130 | 164200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 144 | 20231130 | 164100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 145 | 20231130 | 164000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 146 | 20231130 | 163900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 147 | 20231130 | 163800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 148 | 20231130 | 163700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 149 | 20231130 | 163600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 150 | 20231130 | 163500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 151 | 20231130 | 163400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 152 | 20231130 | 163300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 153 | 20231130 | 163200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 154 | 20231130 | 163100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 155 | 20231130 | 163000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 156 | 20231130 | 162900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 157 | 20231130 | 162800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 158 | 20231130 | 162700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 159 | 20231130 | 162600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 160 | 20231130 | 162500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 161 | 20231130 | 162400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 162 | 20231130 | 162300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 163 | 20231130 | 162200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 164 | 20231130 | 162100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 165 | 20231130 | 162000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 166 | 20231130 | 161900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 167 | 20231130 | 161800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 168 | 20231130 | 161700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 169 | 20231130 | 161600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 170 | 20231130 | 161500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 171 | 20231130 | 161400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 172 | 20231130 | 161300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 173 | 20231130 | 161200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 174 | 20231130 | 161100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 175 | 20231130 | 161000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 176 | 20231130 | 160900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 177 | 20231130 | 160800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 178 | 20231130 | 160700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 179 | 20231130 | 160600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 180 | 20231130 | 160500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 181 | 20231130 | 160400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 182 | 20231130 | 160300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 183 | 20231130 | 160200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 184 | 20231130 | 160100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 185 | 20231130 | 160000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 186 | 20231130 | 155900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 187 | 20231130 | 155800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 188 | 20231130 | 155700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 189 | 20231130 | 155600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 190 | 20231130 | 155500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 191 | 20231130 | 155400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 192 | 20231130 | 155300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 193 | 20231130 | 155200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 194 | 20231130 | 155100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 195 | 20231130 | 155000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 196 | 20231130 | 154900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 197 | 20231130 | 154800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 198 | 20231130 | 154700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 199 | 20231130 | 154600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 200 | 20231130 | 154500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 201 | 20231130 | 154400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 202 | 20231130 | 154300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 203 | 20231130 | 154200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 204 | 20231130 | 154100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 205 | 20231130 | 154000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 206 | 20231130 | 153900 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 207 | 20231130 | 153800 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 208 | 20231130 | 153700 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 209 | 20231130 | 153600 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 210 | 20231130 | 153500 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 211 | 20231130 | 153400 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 212 | 20231130 | 153300 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 213 | 20231130 | 153200 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 214 | 20231130 | 153100 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 0 |
| 215 | 20231130 | 153000 | 1660183710 | 12660 | 12660 | 12660 | 12660 | 8233 |
| 216 | 20231130 | 152900 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 217 | 20231130 | 152800 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 218 | 20231130 | 152700 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 219 | 20231130 | 152600 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 220 | 20231130 | 152500 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 221 | 20231130 | 152400 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 222 | 20231130 | 152300 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 223 | 20231130 | 152200 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 224 | 20231130 | 152100 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 225 | 20231130 | 152000 | 1555953930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 226 | 20231130 | 151900 | 1555953930 | 12650 | 12650 | 12650 | 12630 | 973 |
| 227 | 20231130 | 151800 | 1543650190 | 12650 | 12650 | 12650 | 12640 | 171 |
| 228 | 20231130 | 151700 | 1541488040 | 12640 | 12660 | 12660 | 12640 | 1392 |
| 229 | 20231130 | 151600 | 1523870270 | 12660 | 12660 | 12670 | 12660 | 399 |
| 230 | 20231130 | 151500 | 1518817960 | 12660 | 12670 | 12670 | 12660 | 485 |
| 231 | 20231130 | 151400 | 1512676190 | 12660 | 12660 | 12670 | 12650 | 259 |
| 232 | 20231130 | 151300 | 1509396750 | 12650 | 12670 | 12680 | 12640 | 396 |
| 233 | 20231130 | 151200 | 1504381410 | 12660 | 12670 | 12680 | 12660 | 517 |
| 234 | 20231130 | 151100 | 1497830110 | 12670 | 12670 | 12670 | 12650 | 386 |
| 235 | 20231130 | 151000 | 1492941160 | 12650 | 12650 | 12670 | 12650 | 553 |
| 236 | 20231130 | 150900 | 1485939680 | 12660 | 12660 | 12660 | 12630 | 522 |
| 237 | 20231130 | 150800 | 1479336640 | 12630 | 12630 | 12660 | 12630 | 139 |
| 238 | 20231130 | 150700 | 1477581040 | 12610 | 12640 | 12670 | 12610 | 2158 |
| 239 | 20231130 | 150600 | 1450296730 | 12630 | 12580 | 12630 | 12580 | 7072 |
| 240 | 20231130 | 150500 | 1361222800 | 12580 | 12590 | 12590 | 12580 | 111 |
| 241 | 20231130 | 150400 | 1359826210 | 12580 | 12580 | 12590 | 12580 | 184 |
| 242 | 20231130 | 150300 | 1357511350 | 12580 | 12580 | 12590 | 12580 | 210 |
| 243 | 20231130 | 150200 | 1354868520 | 12580 | 12590 | 12590 | 12580 | 219 |
| 244 | 20231130 | 150100 | 1352112910 | 12590 | 12580 | 12590 | 12580 | 105 |
| 245 | 20231130 | 150000 | 1350791540 | 12580 | 12580 | 12580 | 12580 | 122 |
| 246 | 20231130 | 145900 | 1349256780 | 12580 | 12580 | 12580 | 12580 | 560 |
| 247 | 20231130 | 145800 | 1342211980 | 12580 | 12580 | 12580 | 12580 | 317 |
| 248 | 20231130 | 145700 | 1338224120 | 12590 | 12580 | 12590 | 12580 | 207 |
| 249 | 20231130 | 145600 | 1335618190 | 12580 | 12580 | 12580 | 12580 | 217 |
| 250 | 20231130 | 145500 | 1332888330 | 12580 | 12580 | 12580 | 12580 | 243 |
| 251 | 20231130 | 145400 | 1329831390 | 12580 | 12580 | 12580 | 12570 | 415 |
| 252 | 20231130 | 145300 | 1324613810 | 12570 | 12570 | 12570 | 12570 | 3927 |
| 253 | 20231130 | 145200 | 1275251420 | 12570 | 12560 | 12570 | 12550 | 1950 |
| 254 | 20231130 | 145100 | 1250761970 | 12550 | 12560 | 12560 | 12550 | 144 |
| 255 | 20231130 | 145000 | 1248954180 | 12560 | 12560 | 12560 | 12550 | 85 |
| 256 | 20231130 | 144900 | 1247886600 | 12550 | 12550 | 12560 | 12550 | 230 |
| 257 | 20231130 | 144800 | 1244999380 | 12550 | 12550 | 12550 | 12550 | 60 |
| 258 | 20231130 | 144700 | 1244246380 | 12550 | 12550 | 12550 | 12550 | 14 |
| 259 | 20231130 | 144600 | 1244070680 | 12550 | 12550 | 12560 | 12550 | 25 |
| 260 | 20231130 | 144500 | 1243756920 | 12550 | 12550 | 12550 | 12550 | 1 |
| 261 | 20231130 | 144400 | 1243744370 | 12560 | 12550 | 12560 | 12550 | 8 |
| 262 | 20231130 | 144300 | 1243643950 | 12550 | 12550 | 12550 | 12550 | 14 |
| 263 | 20231130 | 144200 | 1243468250 | 12550 | 12550 | 12550 | 12550 | 35 |
| 264 | 20231130 | 144100 | 1243029000 | 12560 | 12560 | 12560 | 12560 | 1 |
| 265 | 20231130 | 144000 | 1243016440 | 12560 | 12560 | 12560 | 12560 | 12 |
| 266 | 20231130 | 143900 | 1242865720 | 12550 | 12550 | 12550 | 12550 | 80 |
| 267 | 20231130 | 143800 | 1241861720 | 12550 | 12550 | 12550 | 12550 | 100 |
| 268 | 20231130 | 143700 | 1240606720 | 12560 | 12560 | 12560 | 12560 | 2 |
| 269 | 20231130 | 143600 | 1240581600 | 12560 | 12560 | 12560 | 12560 | 26 |
| 270 | 20231130 | 143500 | 1240255040 | 12560 | 12560 | 12560 | 12560 | 64 |
| 271 | 20231130 | 143400 | 1239451200 | 12560 | 12560 | 12560 | 12560 | 410 |
| 272 | 20231130 | 143300 | 1234301600 | 12560 | 12510 | 12560 | 12480 | 1293 |
| 273 | 20231130 | 143200 | 1218149280 | 12510 | 12550 | 12550 | 12510 | 1665 |
| 274 | 20231130 | 143100 | 1197284610 | 12570 | 12570 | 12570 | 12570 | 54 |
| 275 | 20231130 | 143000 | 1196605830 | 12570 | 12560 | 12570 | 12560 | 333 |
| 276 | 20231130 | 142900 | 1192422250 | 12560 | 12530 | 12560 | 12530 | 3 |
| 277 | 20231130 | 142800 | 1192384600 | 12530 | 12530 | 12530 | 12530 | 0 |
| 278 | 20231130 | 142700 | 1192384600 | 12530 | 12510 | 12540 | 12500 | 1043 |
| 279 | 20231130 | 142600 | 1179320820 | 12530 | 12540 | 12540 | 12530 | 9 |
| 280 | 20231130 | 142500 | 1179207970 | 12550 | 12550 | 12550 | 12550 | 1064 |
| 281 | 20231130 | 142400 | 1165854770 | 12490 | 12560 | 12560 | 12480 | 11303 |
| 282 | 20231130 | 142300 | 1024260080 | 12550 | 12560 | 12560 | 12550 | 1070 |
| 283 | 20231130 | 142200 | 1010821670 | 12570 | 12570 | 12570 | 12570 | 3 |
| 284 | 20231130 | 142100 | 1010783960 | 12570 | 12570 | 12570 | 12570 | 1 |
| 285 | 20231130 | 142000 | 1010771390 | 12570 | 12580 | 12580 | 12570 | 861 |
| 286 | 20231130 | 141900 | 999940980 | 12580 | 12570 | 12580 | 12570 | 315 |
| 287 | 20231130 | 141800 | 995981410 | 12570 | 12570 | 12570 | 12570 | 34 |
| 288 | 20231130 | 141700 | 995554030 | 12570 | 12570 | 12580 | 12570 | 348 |
| 289 | 20231130 | 141600 | 991179400 | 12570 | 12570 | 12570 | 12560 | 73 |
| 290 | 20231130 | 141500 | 990262490 | 12570 | 12570 | 12570 | 12570 | 40 |
| 291 | 20231130 | 141400 | 989759690 | 12570 | 12570 | 12570 | 12570 | 125 |
| 292 | 20231130 | 141300 | 988188440 | 12580 | 12580 | 12580 | 12580 | 48 |
| 293 | 20231130 | 141200 | 987584600 | 12570 | 12570 | 12570 | 12570 | 40 |
| 294 | 20231130 | 141100 | 987081800 | 12570 | 12570 | 12570 | 12570 | 347 |
| 295 | 20231130 | 141000 | 982720010 | 12570 | 12580 | 12580 | 12570 | 68 |
| 296 | 20231130 | 140900 | 981865220 | 12580 | 12580 | 12580 | 12580 | 327 |
| 297 | 20231130 | 140800 | 977751560 | 12580 | 12580 | 12580 | 12580 | 170 |
| 298 | 20231130 | 140700 | 975612960 | 12580 | 12580 | 12580 | 12580 | 51 |
| 299 | 20231130 | 140600 | 974971380 | 12580 | 12580 | 12580 | 12580 | 55 |
| 300 | 20231130 | 140500 | 974279480 | 12580 | 12580 | 12580 | 12580 | 1 |
| 301 | 20231130 | 140400 | 974266900 | 12590 | 12590 | 12590 | 12590 | 16 |
| 302 | 20231130 | 140300 | 974065460 | 12550 | 12560 | 12560 | 12550 | 352 |
| 303 | 20231130 | 140200 | 969645600 | 12590 | 12590 | 12590 | 12590 | 1 |
| 304 | 20231130 | 140100 | 969633010 | 12550 | 12590 | 12590 | 12550 | 71 |
| 305 | 20231130 | 140000 | 968741920 | 12600 | 12550 | 12600 | 12550 | 17 |
| 306 | 20231130 | 135900 | 968528420 | 12600 | 12560 | 12600 | 12550 | 516 |
| 307 | 20231130 | 135800 | 962047420 | 12600 | 12600 | 12600 | 12560 | 283 |
| 308 | 20231130 | 135700 | 958488790 | 12600 | 12590 | 12600 | 12590 | 500 |
| 309 | 20231130 | 135600 | 952189060 | 12590 | 12570 | 12590 | 12570 | 1139 |
| 310 | 20231130 | 135500 | 937868970 | 12570 | 12570 | 12570 | 12570 | 8 |
| 311 | 20231130 | 135400 | 937768410 | 12570 | 12570 | 12570 | 12560 | 129 |
| 312 | 20231130 | 135300 | 936147140 | 12570 | 12570 | 12570 | 12560 | 220 |
| 313 | 20231130 | 135200 | 933383740 | 12570 | 12570 | 12570 | 12570 | 58 |
| 314 | 20231130 | 135100 | 932654680 | 12570 | 12570 | 12570 | 12570 | 5 |
| 315 | 20231130 | 135000 | 932591830 | 12570 | 12570 | 12570 | 12570 | 7 |
| 316 | 20231130 | 134900 | 932503840 | 12570 | 12580 | 12580 | 12570 | 103 |
| 317 | 20231130 | 134800 | 931209090 | 12580 | 12580 | 12580 | 12580 | 770 |
| 318 | 20231130 | 134700 | 921522490 | 12580 | 12580 | 12580 | 12580 | 439 |
| 319 | 20231130 | 134600 | 915999870 | 12590 | 12590 | 12590 | 12590 | 1 |
| 320 | 20231130 | 134500 | 915987280 | 12580 | 12590 | 12590 | 12580 | 18 |
| 321 | 20231130 | 134400 | 915760810 | 12590 | 12590 | 12590 | 12590 | 117 |
| 322 | 20231130 | 134300 | 914287780 | 12580 | 12580 | 12580 | 12580 | 5 |
| 323 | 20231130 | 134200 | 914224880 | 12590 | 12590 | 12590 | 12590 | 30 |
| 324 | 20231130 | 134100 | 913847180 | 12590 | 12590 | 12590 | 12590 | 50 |
| 325 | 20231130 | 134000 | 913217680 | 12590 | 12590 | 12590 | 12560 | 383 |
| 326 | 20231130 | 133900 | 908404930 | 12570 | 12570 | 12570 | 12570 | 0 |
| 327 | 20231130 | 133800 | 908404930 | 12570 | 12570 | 12570 | 12570 | 617 |
| 328 | 20231130 | 133700 | 900649240 | 12570 | 12580 | 12580 | 12570 | 369 |
| 329 | 20231130 | 133600 | 896010360 | 12580 | 12590 | 12590 | 12580 | 20 |
| 330 | 20231130 | 133500 | 895758750 | 12590 | 12580 | 12590 | 12580 | 143 |
| 331 | 20231130 | 133400 | 893959800 | 12590 | 12590 | 12620 | 12590 | 439 |
| 332 | 20231130 | 133300 | 888432760 | 12620 | 12620 | 12620 | 12590 | 12 |
| 333 | 20231130 | 133200 | 888281620 | 12590 | 12590 | 12590 | 12590 | 67 |
| 334 | 20231130 | 133100 | 887438090 | 12580 | 12580 | 12580 | 12580 | 0 |
| 335 | 20231130 | 133000 | 887438090 | 12580 | 12570 | 12580 | 12570 | 1136 |
| 336 | 20231130 | 132900 | 873154460 | 12540 | 12540 | 12540 | 12540 | 0 |
| 337 | 20231130 | 132800 | 873154460 | 12540 | 12560 | 12560 | 12540 | 50 |
| 338 | 20231130 | 132700 | 872527390 | 12570 | 12560 | 12570 | 12560 | 2 |
| 339 | 20231130 | 132600 | 872502260 | 12570 | 12540 | 12570 | 12540 | 472 |
| 340 | 20231130 | 132500 | 866582890 | 12540 | 12540 | 12540 | 12540 | 90 |
| 341 | 20231130 | 132400 | 865454290 | 12560 | 12560 | 12560 | 12560 | 2 |
| 342 | 20231130 | 132300 | 865429170 | 12560 | 12560 | 12560 | 12560 | 0 |
| 343 | 20231130 | 132200 | 865429170 | 12560 | 12560 | 12560 | 12560 | 4 |
| 344 | 20231130 | 132100 | 865378930 | 12560 | 12560 | 12560 | 12560 | 10 |
| 345 | 20231130 | 132000 | 865253330 | 12560 | 12560 | 12560 | 12550 | 8 |
| 346 | 20231130 | 131900 | 865152880 | 12560 | 12560 | 12560 | 12560 | 1 |
| 347 | 20231130 | 131800 | 865140320 | 12560 | 12560 | 12560 | 12550 | 82 |
| 348 | 20231130 | 131700 | 864110410 | 12530 | 12540 | 12540 | 12530 | 225 |
| 349 | 20231130 | 131600 | 861289110 | 12530 | 12530 | 12530 | 12530 | 603 |
| 350 | 20231130 | 131500 | 853733520 | 12530 | 12530 | 12530 | 12520 | 242 |
| 351 | 20231130 | 131400 | 850702300 | 12530 | 12530 | 12530 | 12530 | 18 |
| 352 | 20231130 | 131300 | 850476760 | 12530 | 12530 | 12530 | 12530 | 1 |
| 353 | 20231130 | 131200 | 850464230 | 12530 | 12530 | 12530 | 12520 | 29 |
| 354 | 20231130 | 131100 | 850100870 | 12530 | 12530 | 12530 | 12530 | 182 |
| 355 | 20231130 | 131000 | 847820410 | 12530 | 12530 | 12530 | 12530 | 12 |
| 356 | 20231130 | 130900 | 847670050 | 12530 | 12530 | 12530 | 12530 | 131 |
| 357 | 20231130 | 130800 | 846028620 | 12530 | 12530 | 12530 | 12530 | 1905 |
| 358 | 20231130 | 130700 | 822158970 | 12520 | 12520 | 12520 | 12520 | 147 |
| 359 | 20231130 | 130600 | 820318530 | 12530 | 12530 | 12530 | 12530 | 201 |
| 360 | 20231130 | 130500 | 817800000 | 12530 | 12530 | 12530 | 12530 | 0 |
| 361 | 20231130 | 130400 | 817800000 | 12530 | 12530 | 12530 | 12530 | 386 |
| 362 | 20231130 | 130300 | 812963420 | 12530 | 12530 | 12530 | 12530 | 101 |
| 363 | 20231130 | 130200 | 811697890 | 12530 | 12540 | 12540 | 12530 | 622 |
| 364 | 20231130 | 130100 | 803904220 | 12540 | 12540 | 12540 | 12540 | 0 |
| 365 | 20231130 | 130000 | 803904220 | 12540 | 12530 | 12540 | 12530 | 54 |
| 366 | 20231130 | 125900 | 803227070 | 12540 | 12540 | 12540 | 12540 | 243 |
| 367 | 20231130 | 125800 | 800179850 | 12540 | 12540 | 12540 | 12540 | 5 |
| 368 | 20231130 | 125700 | 800117150 | 12550 | 12550 | 12550 | 12550 | 278 |
| 369 | 20231130 | 125600 | 796628250 | 12550 | 12560 | 12560 | 12550 | 106 |
| 370 | 20231130 | 125500 | 795297240 | 12560 | 12560 | 12560 | 12560 | 254 |
| 371 | 20231130 | 125400 | 792107000 | 12560 | 12560 | 12560 | 12560 | 3 |
| 372 | 20231130 | 125300 | 792069320 | 12560 | 12560 | 12560 | 12560 | 22 |
| 373 | 20231130 | 125200 | 791793000 | 12560 | 12560 | 12560 | 12560 | 10 |
| 374 | 20231130 | 125100 | 791667400 | 12560 | 12560 | 12560 | 12560 | 241 |
| 375 | 20231130 | 125000 | 788640440 | 12560 | 12560 | 12560 | 12560 | 5 |
| 376 | 20231130 | 124900 | 788577640 | 12560 | 12550 | 12560 | 12550 | 23 |
| 377 | 20231130 | 124800 | 788288980 | 12540 | 12540 | 12540 | 12540 | 148 |
| 378 | 20231130 | 124700 | 786433060 | 12540 | 12540 | 12540 | 12540 | 0 |
| 379 | 20231130 | 124600 | 786433060 | 12540 | 12540 | 12540 | 12540 | 0 |
| 380 | 20231130 | 124500 | 786433060 | 12540 | 12540 | 12540 | 12540 | 558 |
| 381 | 20231130 | 124400 | 779435740 | 12540 | 12540 | 12540 | 12540 | 102 |
| 382 | 20231130 | 124300 | 778156660 | 12540 | 12540 | 12540 | 12540 | 3 |
| 383 | 20231130 | 124200 | 778119040 | 12540 | 12540 | 12540 | 12540 | 3 |
| 384 | 20231130 | 124100 | 778081420 | 12540 | 12540 | 12540 | 12540 | 0 |
| 385 | 20231130 | 124000 | 778081420 | 12540 | 12530 | 12540 | 12530 | 235 |
| 386 | 20231130 | 123900 | 775136600 | 12540 | 12550 | 12550 | 12540 | 1056 |
| 387 | 20231130 | 123800 | 761884630 | 12550 | 12540 | 12560 | 12540 | 94 |
| 388 | 20231130 | 123700 | 760705560 | 12530 | 12550 | 12550 | 12530 | 429 |
| 389 | 20231130 | 123600 | 755326810 | 12540 | 12540 | 12540 | 12540 | 170 |
| 390 | 20231130 | 123500 | 753195010 | 12550 | 12550 | 12550 | 12550 | 61 |
| 391 | 20231130 | 123400 | 752429460 | 12560 | 12560 | 12560 | 12560 | 3 |
| 392 | 20231130 | 123300 | 752391780 | 12550 | 12550 | 12550 | 12550 | 0 |
| 393 | 20231130 | 123200 | 752391780 | 12550 | 12560 | 12560 | 12550 | 803 |
| 394 | 20231130 | 123100 | 742306400 | 12570 | 12570 | 12570 | 12570 | 0 |
| 395 | 20231130 | 123000 | 742306400 | 12570 | 12570 | 12570 | 12570 | 3 |
| 396 | 20231130 | 122900 | 742268690 | 12570 | 12570 | 12570 | 12570 | 5 |
| 397 | 20231130 | 122800 | 742205840 | 12570 | 12560 | 12570 | 12560 | 515 |
| 398 | 20231130 | 122700 | 735737290 | 12570 | 12570 | 12570 | 12570 | 2 |
| 399 | 20231130 | 122600 | 735712150 | 12570 | 12570 | 12570 | 12570 | 75 |
| 400 | 20231130 | 122500 | 734769400 | 12570 | 12570 | 12570 | 12570 | 82 |
| 401 | 20231130 | 122400 | 733738660 | 12570 | 12570 | 12570 | 12570 | 140 |
| 402 | 20231130 | 122300 | 731978860 | 12570 | 12570 | 12570 | 12570 | 8 |
| 403 | 20231130 | 122200 | 731878300 | 12570 | 12570 | 12570 | 12570 | 20 |
| 404 | 20231130 | 122100 | 731626900 | 12570 | 12570 | 12570 | 12570 | 163 |
| 405 | 20231130 | 122000 | 729577990 | 12570 | 12580 | 12580 | 12570 | 132 |
| 406 | 20231130 | 121900 | 727918730 | 12580 | 12580 | 12580 | 12580 | 0 |
| 407 | 20231130 | 121800 | 727918730 | 12580 | 12580 | 12580 | 12580 | 0 |
| 408 | 20231130 | 121700 | 727918730 | 12580 | 12580 | 12580 | 12580 | 0 |
| 409 | 20231130 | 121600 | 727918730 | 12580 | 12580 | 12580 | 12580 | 5 |
| 410 | 20231130 | 121500 | 727855830 | 12580 | 12580 | 12580 | 12580 | 0 |
| 411 | 20231130 | 121400 | 727855830 | 12580 | 12580 | 12580 | 12580 | 1 |
| 412 | 20231130 | 121300 | 727843250 | 12580 | 12580 | 12580 | 12580 | 424 |
| 413 | 20231130 | 121200 | 722509330 | 12570 | 12570 | 12570 | 12570 | 339 |
| 414 | 20231130 | 121100 | 718248100 | 12570 | 12570 | 12570 | 12570 | 100 |
| 415 | 20231130 | 121000 | 716991100 | 12570 | 12580 | 12580 | 12570 | 220 |
| 416 | 20231130 | 120900 | 714225680 | 12580 | 12600 | 12600 | 12580 | 63 |
| 417 | 20231130 | 120800 | 713432980 | 12570 | 12570 | 12570 | 12570 | 0 |
| 418 | 20231130 | 120700 | 713432980 | 12570 | 12600 | 12600 | 12570 | 400 |
| 419 | 20231130 | 120600 | 708401190 | 12620 | 12620 | 12620 | 12620 | 0 |
| 420 | 20231130 | 120500 | 708401190 | 12620 | 12620 | 12620 | 12620 | 0 |
| 421 | 20231130 | 120400 | 708401190 | 12620 | 12620 | 12620 | 12620 | 0 |
| 422 | 20231130 | 120300 | 708401190 | 12620 | 12620 | 12620 | 12620 | 0 |
| 423 | 20231130 | 120200 | 708401190 | 12620 | 12620 | 12620 | 12620 | 0 |
| 424 | 20231130 | 120100 | 708401190 | 12620 | 12620 | 12620 | 12620 | 0 |
| 425 | 20231130 | 120000 | 708401190 | 12620 | 12620 | 12620 | 12620 | 4 |
| 426 | 20231130 | 115900 | 708350710 | 12570 | 12570 | 12570 | 12570 | 0 |
| 427 | 20231130 | 115800 | 708350710 | 12570 | 12580 | 12580 | 12570 | 155 |
| 428 | 20231130 | 115700 | 706401180 | 12620 | 12620 | 12620 | 12620 | 2 |
| 429 | 20231130 | 115600 | 706375940 | 12620 | 12620 | 12620 | 12620 | 4 |
| 430 | 20231130 | 115500 | 706325460 | 12620 | 12620 | 12620 | 12620 | 0 |
| 431 | 20231130 | 115400 | 706325460 | 12620 | 12620 | 12620 | 12620 | 0 |
| 432 | 20231130 | 115300 | 706325460 | 12620 | 12620 | 12620 | 12620 | 0 |
| 433 | 20231130 | 115200 | 706325460 | 12620 | 12620 | 12620 | 12620 | 50 |
| 434 | 20231130 | 115100 | 705694460 | 12620 | 12610 | 12620 | 12610 | 8 |
| 435 | 20231130 | 115000 | 705593560 | 12620 | 12620 | 12620 | 12620 | 0 |
| 436 | 20231130 | 114900 | 705593560 | 12620 | 12620 | 12620 | 12620 | 410 |
| 437 | 20231130 | 114800 | 700419360 | 12630 | 12630 | 12630 | 12630 | 45 |
| 438 | 20231130 | 114700 | 699851010 | 12630 | 12640 | 12640 | 12630 | 196 |
| 439 | 20231130 | 114600 | 697375110 | 12640 | 12640 | 12640 | 12630 | 358 |
| 440 | 20231130 | 114500 | 692852840 | 12640 | 12630 | 12640 | 12630 | 150 |
| 441 | 20231130 | 114400 | 690957340 | 12630 | 12620 | 12630 | 12620 | 52 |
| 442 | 20231130 | 114300 | 690300600 | 12630 | 12630 | 12630 | 12630 | 3 |
| 443 | 20231130 | 114200 | 690262710 | 12630 | 12630 | 12630 | 12630 | 393 |
| 444 | 20231130 | 114100 | 685299120 | 12630 | 12630 | 12630 | 12570 | 121 |
| 445 | 20231130 | 114000 | 683775150 | 12630 | 12620 | 12630 | 12620 | 191 |
| 446 | 20231130 | 113900 | 681363320 | 12620 | 12620 | 12620 | 12620 | 54 |
| 447 | 20231130 | 113800 | 680681840 | 12620 | 12580 | 12620 | 12580 | 307 |
| 448 | 20231130 | 113700 | 676817620 | 12570 | 12570 | 12570 | 12570 | 355 |
| 449 | 20231130 | 113600 | 672355270 | 12570 | 12570 | 12570 | 12570 | 90 |
| 450 | 20231130 | 113500 | 671223970 | 12570 | 12570 | 12570 | 12570 | 114 |
| 451 | 20231130 | 113400 | 669790990 | 12570 | 12570 | 12570 | 12570 | 100 |
| 452 | 20231130 | 113300 | 668533990 | 12560 | 12560 | 12560 | 12560 | 0 |
| 453 | 20231130 | 113200 | 668533990 | 12560 | 12560 | 12570 | 12560 | 131 |
| 454 | 20231130 | 113100 | 666887380 | 12560 | 12560 | 12560 | 12560 | 7 |
| 455 | 20231130 | 113000 | 666799460 | 12570 | 12570 | 12570 | 12570 | 5 |
| 456 | 20231130 | 112900 | 666736610 | 12520 | 12540 | 12550 | 12520 | 2164 |
| 457 | 20231130 | 112800 | 639627330 | 12530 | 12550 | 12550 | 12530 | 1000 |
| 458 | 20231130 | 112700 | 627091260 | 12550 | 12560 | 12560 | 12550 | 821 |
| 459 | 20231130 | 112600 | 616787050 | 12560 | 12570 | 12570 | 12560 | 540 |
| 460 | 20231130 | 112500 | 610002250 | 12570 | 12570 | 12570 | 12570 | 0 |
| 461 | 20231130 | 112400 | 610002250 | 12570 | 12570 | 12570 | 12570 | 272 |
| 462 | 20231130 | 112300 | 606583210 | 12580 | 12580 | 12580 | 12580 | 87 |
| 463 | 20231130 | 112200 | 605488750 | 12570 | 12590 | 12590 | 12570 | 75 |
| 464 | 20231130 | 112100 | 604544690 | 12590 | 12590 | 12590 | 12590 | 1 |
| 465 | 20231130 | 112000 | 604532100 | 12590 | 12590 | 12590 | 12590 | 0 |
| 466 | 20231130 | 111900 | 604532100 | 12590 | 12610 | 12610 | 12590 | 170 |
| 467 | 20231130 | 111800 | 602389590 | 12610 | 12610 | 12610 | 12590 | 318 |
| 468 | 20231130 | 111700 | 598382780 | 12610 | 12620 | 12620 | 12610 | 93 |
| 469 | 20231130 | 111600 | 597209650 | 12620 | 12620 | 12620 | 12620 | 257 |
| 470 | 20231130 | 111500 | 593966310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 471 | 20231130 | 111400 | 593966310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 472 | 20231130 | 111300 | 593966310 | 12620 | 12620 | 12620 | 12620 | 0 |
| 473 | 20231130 | 111200 | 593966310 | 12620 | 12600 | 12620 | 12600 | 59 |
| 474 | 20231130 | 111100 | 593222600 | 12610 | 12610 | 12610 | 12610 | 0 |
| 475 | 20231130 | 111000 | 593222600 | 12610 | 12610 | 12610 | 12610 | 73 |
| 476 | 20231130 | 110900 | 592302070 | 12610 | 12610 | 12610 | 12610 | 36 |
| 477 | 20231130 | 110800 | 591848110 | 12610 | 12610 | 12610 | 12610 | 20 |
| 478 | 20231130 | 110700 | 591595910 | 12610 | 12610 | 12610 | 12610 | 0 |
| 479 | 20231130 | 110600 | 591595910 | 12610 | 12610 | 12610 | 12610 | 1 |
| 480 | 20231130 | 110500 | 591583300 | 12600 | 12580 | 12600 | 12580 | 486 |
| 481 | 20231130 | 110400 | 585468420 | 12580 | 12580 | 12580 | 12580 | 549 |
| 482 | 20231130 | 110300 | 578562000 | 12580 | 12600 | 12600 | 12580 | 16 |
| 483 | 20231130 | 110200 | 578360520 | 12600 | 12600 | 12600 | 12600 | 2 |
| 484 | 20231130 | 110100 | 578335320 | 12600 | 12600 | 12600 | 12600 | 33 |
| 485 | 20231130 | 110000 | 577919520 | 12600 | 12600 | 12600 | 12600 | 33 |
| 486 | 20231130 | 105900 | 577503720 | 12590 | 12590 | 12590 | 12590 | 89 |
| 487 | 20231130 | 105800 | 576383210 | 12600 | 12600 | 12610 | 12600 | 115 |
| 488 | 20231130 | 105700 | 574933720 | 12610 | 12610 | 12640 | 12610 | 739 |
| 489 | 20231130 | 105600 | 565614900 | 12620 | 12620 | 12630 | 12620 | 328 |
| 490 | 20231130 | 105500 | 561473620 | 12610 | 12610 | 12610 | 12610 | 200 |
| 491 | 20231130 | 105400 | 558951620 | 12620 | 12610 | 12620 | 12610 | 265 |
| 492 | 20231130 | 105300 | 555609420 | 12610 | 12610 | 12610 | 12610 | 19 |
| 493 | 20231130 | 105200 | 555369830 | 12620 | 12620 | 12620 | 12620 | 30 |
| 494 | 20231130 | 105100 | 554991230 | 12620 | 12620 | 12620 | 12610 | 230 |
| 495 | 20231130 | 105000 | 552089410 | 12630 | 12630 | 12630 | 12630 | 33 |
| 496 | 20231130 | 104900 | 551672620 | 12620 | 12620 | 12620 | 12620 | 0 |
| 497 | 20231130 | 104800 | 551672620 | 12620 | 12620 | 12620 | 12620 | 60 |
| 498 | 20231130 | 104700 | 550915420 | 12640 | 12640 | 12640 | 12640 | 0 |
| 499 | 20231130 | 104600 | 550915420 | 12640 | 12640 | 12640 | 12640 | 80 |
| 500 | 20231130 | 104500 | 549904220 | 12620 | 12620 | 12620 | 12620 | 217 |
| 501 | 20231130 | 104400 | 547165680 | 12630 | 12630 | 12630 | 12630 | 10 |
| 502 | 20231130 | 104300 | 547039380 | 12630 | 12630 | 12630 | 12630 | 40 |
| 503 | 20231130 | 104200 | 546534180 | 12640 | 12640 | 12640 | 12640 | 1006 |
| 504 | 20231130 | 104100 | 533818340 | 12640 | 12640 | 12640 | 12630 | 17 |
| 505 | 20231130 | 104000 | 533603490 | 12640 | 12640 | 12640 | 12640 | 2 |
| 506 | 20231130 | 103900 | 533578210 | 12640 | 12630 | 12640 | 12620 | 56 |
| 507 | 20231130 | 103800 | 532870920 | 12630 | 12630 | 12630 | 12630 | 228 |
| 508 | 20231130 | 103700 | 529991280 | 12620 | 12620 | 12620 | 12620 | 1 |
| 509 | 20231130 | 103600 | 529978660 | 12620 | 12620 | 12620 | 12620 | 3 |
| 510 | 20231130 | 103500 | 529940800 | 12620 | 12620 | 12620 | 12620 | 2 |
| 511 | 20231130 | 103400 | 529915560 | 12610 | 12610 | 12610 | 12610 | 0 |
| 512 | 20231130 | 103300 | 529915560 | 12610 | 12610 | 12610 | 12610 | 40 |
| 513 | 20231130 | 103200 | 529411160 | 12610 | 12630 | 12630 | 12610 | 19 |
| 514 | 20231130 | 103100 | 529171450 | 12630 | 12630 | 12630 | 12630 | 105 |
| 515 | 20231130 | 103000 | 527845300 | 12620 | 12630 | 12630 | 12620 | 69 |
| 516 | 20231130 | 102900 | 526974490 | 12630 | 12630 | 12630 | 12630 | 6 |
| 517 | 20231130 | 102800 | 526898710 | 12630 | 12630 | 12630 | 12630 | 2 |
| 518 | 20231130 | 102700 | 526873450 | 12630 | 12620 | 12630 | 12620 | 797 |
| 519 | 20231130 | 102600 | 516808070 | 12620 | 12620 | 12620 | 12620 | 53 |
| 520 | 20231130 | 102500 | 516139210 | 12620 | 12620 | 12620 | 12620 | 47 |
| 521 | 20231130 | 102400 | 515546070 | 12620 | 12620 | 12620 | 12620 | 258 |
| 522 | 20231130 | 102300 | 512290110 | 12620 | 12630 | 12630 | 12620 | 11 |
| 523 | 20231130 | 102200 | 512151280 | 12610 | 12600 | 12610 | 12600 | 613 |
| 524 | 20231130 | 102100 | 504423700 | 12600 | 12600 | 12600 | 12600 | 3 |
| 525 | 20231130 | 102000 | 504385900 | 12600 | 12600 | 12600 | 12600 | 10 |
| 526 | 20231130 | 101900 | 504259900 | 12600 | 12600 | 12600 | 12600 | 3 |
| 527 | 20231130 | 101800 | 504222100 | 12600 | 12600 | 12600 | 12600 | 0 |
| 528 | 20231130 | 101700 | 504222100 | 12600 | 12600 | 12600 | 12600 | 109 |
| 529 | 20231130 | 101600 | 502848700 | 12610 | 12610 | 12610 | 12610 | 60 |
| 530 | 20231130 | 101500 | 502092100 | 12610 | 12610 | 12610 | 12610 | 1 |
| 531 | 20231130 | 101400 | 502079490 | 12620 | 12620 | 12620 | 12620 | 3 |
| 532 | 20231130 | 101300 | 502041630 | 12620 | 12620 | 12620 | 12620 | 88 |
| 533 | 20231130 | 101200 | 500931070 | 12630 | 12630 | 12630 | 12630 | 0 |
| 534 | 20231130 | 101100 | 500931070 | 12630 | 12630 | 12630 | 12630 | 0 |
| 535 | 20231130 | 101000 | 500931070 | 12630 | 12630 | 12630 | 12630 | 0 |
| 536 | 20231130 | 100900 | 500931070 | 12630 | 12630 | 12630 | 12630 | 60 |
| 537 | 20231130 | 100800 | 500173270 | 12580 | 12580 | 12580 | 12580 | 52 |
| 538 | 20231130 | 100700 | 499519110 | 12580 | 12580 | 12580 | 12580 | 16 |
| 539 | 20231130 | 100600 | 499317830 | 12580 | 12580 | 12580 | 12580 | 0 |
| 540 | 20231130 | 100500 | 499317830 | 12580 | 12580 | 12580 | 12570 | 270 |
| 541 | 20231130 | 100400 | 495922420 | 12620 | 12620 | 12620 | 12620 | 73 |
| 542 | 20231130 | 100300 | 495001160 | 12620 | 12610 | 12620 | 12610 | 213 |
| 543 | 20231130 | 100200 | 492314960 | 12630 | 12630 | 12630 | 12630 | 0 |
| 544 | 20231130 | 100100 | 492314960 | 12630 | 12630 | 12630 | 12630 | 10 |
| 545 | 20231130 | 100000 | 492188660 | 12640 | 12640 | 12640 | 12640 | 1 |
| 546 | 20231130 | 095900 | 492176020 | 12630 | 12640 | 12650 | 12630 | 1212 |
| 547 | 20231130 | 095800 | 476866370 | 12640 | 12640 | 12640 | 12640 | 20 |
| 548 | 20231130 | 095700 | 476613570 | 12650 | 12640 | 12650 | 12640 | 67 |
| 549 | 20231130 | 095600 | 475766590 | 12640 | 12630 | 12640 | 12630 | 87 |
| 550 | 20231130 | 095500 | 474667410 | 12640 | 12640 | 12640 | 12640 | 1 |
| 551 | 20231130 | 095400 | 474654770 | 12560 | 12660 | 12670 | 12560 | 90 |
| 552 | 20231130 | 095300 | 473518860 | 12570 | 12580 | 12580 | 12570 | 96 |
| 553 | 20231130 | 095200 | 472311400 | 12550 | 12670 | 12670 | 12550 | 918 |
| 554 | 20231130 | 095100 | 460720240 | 12670 | 12640 | 12670 | 12640 | 610 |
| 555 | 20231130 | 095000 | 452995780 | 12640 | 12630 | 12640 | 12630 | 149 |
| 556 | 20231130 | 094900 | 451113420 | 12610 | 12620 | 12640 | 12610 | 64 |
| 557 | 20231130 | 094800 | 450305780 | 12620 | 12620 | 12620 | 12620 | 0 |
| 558 | 20231130 | 094700 | 450305780 | 12620 | 12620 | 12620 | 12620 | 46 |
| 559 | 20231130 | 094600 | 449725260 | 12620 | 12620 | 12620 | 12620 | 10 |
| 560 | 20231130 | 094500 | 449599060 | 12620 | 12650 | 12650 | 12620 | 55 |
| 561 | 20231130 | 094400 | 448904780 | 12650 | 12660 | 12660 | 12650 | 3 |
| 562 | 20231130 | 094300 | 448866810 | 12580 | 12600 | 12670 | 12580 | 198 |
| 563 | 20231130 | 094200 | 446370880 | 12600 | 12600 | 12600 | 12600 | 50 |
| 564 | 20231130 | 094100 | 445740880 | 12570 | 12660 | 12660 | 12570 | 149 |
| 565 | 20231130 | 094000 | 443857240 | 12660 | 12630 | 12660 | 12620 | 256 |
| 566 | 20231130 | 093900 | 440625850 | 12620 | 12650 | 12650 | 12620 | 2 |
| 567 | 20231130 | 093800 | 440600580 | 12650 | 12670 | 12670 | 12620 | 287 |
| 568 | 20231130 | 093700 | 436969260 | 12670 | 12610 | 12670 | 12610 | 5151 |
| 569 | 20231130 | 093600 | 371917160 | 12610 | 12550 | 12610 | 12550 | 301 |
| 570 | 20231130 | 093500 | 368139550 | 12550 | 12620 | 12620 | 12520 | 1986 |
| 571 | 20231130 | 093400 | 343187400 | 12620 | 12620 | 12620 | 12620 | 1 |
| 572 | 20231130 | 093300 | 343174780 | 12610 | 12620 | 12620 | 12610 | 33 |
| 573 | 20231130 | 093200 | 342758420 | 12620 | 12630 | 12630 | 12620 | 153 |
| 574 | 20231130 | 093100 | 340826290 | 12630 | 12620 | 12630 | 12620 | 8 |
| 575 | 20231130 | 093000 | 340725260 | 12620 | 12630 | 12630 | 12590 | 124 |
| 576 | 20231130 | 092900 | 339163090 | 12630 | 12630 | 12630 | 12630 | 237 |
| 577 | 20231130 | 092800 | 336169780 | 12630 | 12600 | 12630 | 12600 | 8695 |
| 578 | 20231130 | 092700 | 226574960 | 12590 | 12580 | 12590 | 12570 | 201 |
| 579 | 20231130 | 092600 | 224046340 | 12580 | 12580 | 12580 | 12580 | 61 |
| 580 | 20231130 | 092500 | 223278960 | 12580 | 12530 | 12590 | 12530 | 1117 |
| 581 | 20231130 | 092400 | 209267850 | 12590 | 12530 | 12590 | 12530 | 3012 |
| 582 | 20231130 | 092300 | 171502870 | 12530 | 12530 | 12530 | 12530 | 2 |
| 583 | 20231130 | 092200 | 171477810 | 12510 | 12510 | 12530 | 12510 | 1199 |
| 584 | 20231130 | 092100 | 156478300 | 12510 | 12520 | 12530 | 12510 | 591 |
| 585 | 20231130 | 092000 | 149083260 | 12530 | 12530 | 12540 | 12520 | 62 |
| 586 | 20231130 | 091900 | 148306620 | 12540 | 12520 | 12540 | 12520 | 62 |
| 587 | 20231130 | 091800 | 147530160 | 12510 | 12500 | 12510 | 12480 | 711 |
| 588 | 20231130 | 091700 | 138645820 | 12500 | 12520 | 12520 | 12500 | 215 |
| 589 | 20231130 | 091600 | 135955850 | 12530 | 12530 | 12530 | 12520 | 367 |
| 590 | 20231130 | 091500 | 131357900 | 12540 | 12560 | 12560 | 12510 | 1817 |
| 591 | 20231130 | 091400 | 108620490 | 12560 | 12560 | 12560 | 12560 | 1 |
| 592 | 20231130 | 091300 | 108607930 | 12560 | 12560 | 12590 | 12540 | 158 |
| 593 | 20231130 | 091200 | 106624480 | 12560 | 12550 | 12560 | 12550 | 210 |
| 594 | 20231130 | 091100 | 103987880 | 12510 | 12580 | 12580 | 12500 | 2203 |
| 595 | 20231130 | 091000 | 76329250 | 12610 | 12630 | 12630 | 12570 | 498 |
| 596 | 20231130 | 090900 | 70067410 | 12630 | 12630 | 12630 | 12630 | 102 |
| 597 | 20231130 | 090800 | 68779150 | 12570 | 12630 | 12630 | 12570 | 261 |
| 598 | 20231130 | 090700 | 65497460 | 12630 | 12630 | 12630 | 12630 | 2 |
| 599 | 20231130 | 090600 | 65472200 | 12630 | 12630 | 12630 | 12570 | 1514 |
| 600 | 20231130 | 090500 | 46431140 | 12630 | 12680 | 12680 | 12600 | 973 |
| 601 | 20231130 | 090400 | 34140630 | 12680 | 12670 | 12680 | 12630 | 638 |
| 602 | 20231130 | 090300 | 26061700 | 12670 | 12630 | 12680 | 12630 | 686 |
| 603 | 20231130 | 090200 | 17371940 | 12680 | 12650 | 12680 | 12570 | 792 |
| 604 | 20231130 | 090100 | 7383450 | 12630 | 12630 | 12630 | 12610 | 373 |
| 605 | 20231130 | 090000 | 2675980 | 12630 | 12560 | 12630 | 12560 | 213 |