32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 3 | 20231130 | 191300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 4 | 20231130 | 191200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 5 | 20231130 | 191100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 6 | 20231130 | 191000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 7 | 20231130 | 190900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 8 | 20231130 | 190800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 9 | 20231130 | 190700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 10 | 20231130 | 190600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 11 | 20231130 | 190500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 12 | 20231130 | 190400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 13 | 20231130 | 190300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 14 | 20231130 | 190200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 15 | 20231130 | 190100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 16 | 20231130 | 190000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 17 | 20231130 | 185900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 18 | 20231130 | 185800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 19 | 20231130 | 185700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 20 | 20231130 | 185600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 21 | 20231130 | 185500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 22 | 20231130 | 185400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 23 | 20231130 | 185300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 24 | 20231130 | 185200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 25 | 20231130 | 185100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 26 | 20231130 | 185000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 27 | 20231130 | 184900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 28 | 20231130 | 184800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 29 | 20231130 | 184700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 30 | 20231130 | 184600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 31 | 20231130 | 184500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 32 | 20231130 | 184400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 33 | 20231130 | 184300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 34 | 20231130 | 184200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 35 | 20231130 | 184100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 36 | 20231130 | 184000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 37 | 20231130 | 183900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 38 | 20231130 | 183800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 39 | 20231130 | 183700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 40 | 20231130 | 183600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 41 | 20231130 | 183500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 42 | 20231130 | 183400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 43 | 20231130 | 183300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 44 | 20231130 | 183200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 45 | 20231130 | 183100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 46 | 20231130 | 183000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 47 | 20231130 | 182900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 48 | 20231130 | 182800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 49 | 20231130 | 182700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 50 | 20231130 | 182600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 51 | 20231130 | 182500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 52 | 20231130 | 182400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 53 | 20231130 | 182300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 54 | 20231130 | 182200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 55 | 20231130 | 182100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 56 | 20231130 | 182000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 57 | 20231130 | 181900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 58 | 20231130 | 181800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 59 | 20231130 | 181700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 60 | 20231130 | 181600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 61 | 20231130 | 181500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 62 | 20231130 | 181400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 63 | 20231130 | 181300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 64 | 20231130 | 181200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 65 | 20231130 | 181100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 66 | 20231130 | 181000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 67 | 20231130 | 180900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 68 | 20231130 | 180800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 69 | 20231130 | 180700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 70 | 20231130 | 180600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 71 | 20231130 | 180500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 72 | 20231130 | 180400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 73 | 20231130 | 180300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 74 | 20231130 | 180200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 75 | 20231130 | 180100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 76 | 20231130 | 180000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 77 | 20231130 | 175900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 78 | 20231130 | 175800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 79 | 20231130 | 175700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 80 | 20231130 | 175600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 81 | 20231130 | 175500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 82 | 20231130 | 175400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 83 | 20231130 | 175300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 84 | 20231130 | 175200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 85 | 20231130 | 175100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 86 | 20231130 | 175000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 87 | 20231130 | 174900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 88 | 20231130 | 174800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 89 | 20231130 | 174700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 90 | 20231130 | 174600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 91 | 20231130 | 174500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 92 | 20231130 | 174400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 93 | 20231130 | 174300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 94 | 20231130 | 174200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 95 | 20231130 | 174100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 96 | 20231130 | 174000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 97 | 20231130 | 173900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 98 | 20231130 | 173800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 99 | 20231130 | 173700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 100 | 20231130 | 173600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 101 | 20231130 | 173500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 102 | 20231130 | 173400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 103 | 20231130 | 173300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 104 | 20231130 | 173200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 105 | 20231130 | 173100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 106 | 20231130 | 173000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 107 | 20231130 | 172900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 108 | 20231130 | 172800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 109 | 20231130 | 172700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 110 | 20231130 | 172600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 111 | 20231130 | 172500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 112 | 20231130 | 172400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 113 | 20231130 | 172300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 114 | 20231130 | 172200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 115 | 20231130 | 172100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 116 | 20231130 | 172000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 117 | 20231130 | 171900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 118 | 20231130 | 171800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 119 | 20231130 | 171700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 120 | 20231130 | 171600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 121 | 20231130 | 171500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 122 | 20231130 | 171400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 123 | 20231130 | 171300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 124 | 20231130 | 171200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 125 | 20231130 | 171100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 126 | 20231130 | 171000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 127 | 20231130 | 170900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 128 | 20231130 | 170800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 129 | 20231130 | 170700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 130 | 20231130 | 170600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 131 | 20231130 | 170500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 132 | 20231130 | 170400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 133 | 20231130 | 170300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 134 | 20231130 | 170200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 135 | 20231130 | 170100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 136 | 20231130 | 170000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 137 | 20231130 | 165900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 138 | 20231130 | 165800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 139 | 20231130 | 165700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 140 | 20231130 | 165600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 141 | 20231130 | 165500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 142 | 20231130 | 165400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 143 | 20231130 | 165300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 144 | 20231130 | 165200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 145 | 20231130 | 165100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 146 | 20231130 | 165000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 147 | 20231130 | 164900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 148 | 20231130 | 164800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 149 | 20231130 | 164700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 150 | 20231130 | 164600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 151 | 20231130 | 164500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 152 | 20231130 | 164400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 153 | 20231130 | 164300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 154 | 20231130 | 164200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 155 | 20231130 | 164100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 156 | 20231130 | 164000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 157 | 20231130 | 163900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 158 | 20231130 | 163800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 159 | 20231130 | 163700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 160 | 20231130 | 163600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 161 | 20231130 | 163500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 162 | 20231130 | 163400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 163 | 20231130 | 163300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 164 | 20231130 | 163200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 165 | 20231130 | 163100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 166 | 20231130 | 163000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 167 | 20231130 | 162900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 168 | 20231130 | 162800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 169 | 20231130 | 162700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 170 | 20231130 | 162600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 171 | 20231130 | 162500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 172 | 20231130 | 162400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 173 | 20231130 | 162300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 174 | 20231130 | 162200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 175 | 20231130 | 162100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 176 | 20231130 | 162000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 177 | 20231130 | 161900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 178 | 20231130 | 161800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 179 | 20231130 | 161700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 180 | 20231130 | 161600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 181 | 20231130 | 161500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 182 | 20231130 | 161400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 183 | 20231130 | 161300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 184 | 20231130 | 161200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 185 | 20231130 | 161100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 186 | 20231130 | 161000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 187 | 20231130 | 160900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 188 | 20231130 | 160800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 189 | 20231130 | 160700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 190 | 20231130 | 160600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 191 | 20231130 | 160500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 192 | 20231130 | 160400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 193 | 20231130 | 160300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 194 | 20231130 | 160200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 195 | 20231130 | 160100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 196 | 20231130 | 160000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 197 | 20231130 | 155900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 198 | 20231130 | 155800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 199 | 20231130 | 155700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 200 | 20231130 | 155600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 201 | 20231130 | 155500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 202 | 20231130 | 155400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 203 | 20231130 | 155300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 204 | 20231130 | 155200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 205 | 20231130 | 155100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 206 | 20231130 | 155000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 207 | 20231130 | 154900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 208 | 20231130 | 154800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 209 | 20231130 | 154700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 210 | 20231130 | 154600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 211 | 20231130 | 154500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 212 | 20231130 | 154400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 213 | 20231130 | 154300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 214 | 20231130 | 154200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 215 | 20231130 | 154100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 216 | 20231130 | 154000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 217 | 20231130 | 153900 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 218 | 20231130 | 153800 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 219 | 20231130 | 153700 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 220 | 20231130 | 153600 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 221 | 20231130 | 153500 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 222 | 20231130 | 153400 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 223 | 20231130 | 153300 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 224 | 20231130 | 153200 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 225 | 20231130 | 153100 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 0 |
| 226 | 20231130 | 153000 | 1491159560 | 12740 | 12740 | 12740 | 12740 | 2455 |
| 227 | 20231130 | 152900 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 228 | 20231130 | 152800 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 229 | 20231130 | 152700 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 230 | 20231130 | 152600 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 231 | 20231130 | 152500 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 232 | 20231130 | 152400 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 233 | 20231130 | 152300 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 234 | 20231130 | 152200 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 235 | 20231130 | 152100 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 236 | 20231130 | 152000 | 1459882860 | 12760 | 12760 | 12760 | 12760 | 0 |
| 237 | 20231130 | 151900 | 1459882860 | 12760 | 12730 | 12760 | 12730 | 160 |
| 238 | 20231130 | 151800 | 1457843300 | 12750 | 12740 | 12750 | 12740 | 405 |
| 239 | 20231130 | 151700 | 1452679870 | 12740 | 12740 | 12740 | 12740 | 314 |
| 240 | 20231130 | 151600 | 1448679510 | 12740 | 12740 | 12740 | 12740 | 190 |
| 241 | 20231130 | 151500 | 1446258910 | 12730 | 12720 | 12730 | 12720 | 663 |
| 242 | 20231130 | 151400 | 1437820070 | 12720 | 12710 | 12720 | 12710 | 752 |
| 243 | 20231130 | 151300 | 1428256140 | 12710 | 12720 | 12720 | 12710 | 165 |
| 244 | 20231130 | 151200 | 1426158380 | 12720 | 12710 | 12720 | 12710 | 197 |
| 245 | 20231130 | 151100 | 1423654330 | 12720 | 12720 | 12720 | 12720 | 10 |
| 246 | 20231130 | 151000 | 1423527130 | 12710 | 12710 | 12710 | 12710 | 35 |
| 247 | 20231130 | 150900 | 1423082280 | 12710 | 12720 | 12720 | 12710 | 19 |
| 248 | 20231130 | 150800 | 1422840660 | 12710 | 12720 | 12720 | 12710 | 569 |
| 249 | 20231130 | 150700 | 1415604860 | 12710 | 12710 | 12710 | 12710 | 639 |
| 250 | 20231130 | 150600 | 1407483170 | 12720 | 12710 | 12720 | 12710 | 115 |
| 251 | 20231130 | 150500 | 1406020420 | 12710 | 12720 | 12720 | 12710 | 239 |
| 252 | 20231130 | 150400 | 1402981730 | 12710 | 12700 | 12720 | 12700 | 257 |
| 253 | 20231130 | 150300 | 1399714820 | 12700 | 12700 | 12710 | 12700 | 326 |
| 254 | 20231130 | 150200 | 1395574570 | 12700 | 12700 | 12700 | 12700 | 271 |
| 255 | 20231130 | 150100 | 1392132870 | 12710 | 12710 | 12710 | 12710 | 55 |
| 256 | 20231130 | 150000 | 1391433820 | 12700 | 12720 | 12720 | 12700 | 601 |
| 257 | 20231130 | 145900 | 1383795570 | 12710 | 12710 | 12720 | 12710 | 9 |
| 258 | 20231130 | 145800 | 1383681140 | 12710 | 12720 | 12720 | 12710 | 362 |
| 259 | 20231130 | 145700 | 1379077970 | 12720 | 12710 | 12720 | 12710 | 680 |
| 260 | 20231130 | 145600 | 1370434430 | 12720 | 12710 | 12720 | 12710 | 255 |
| 261 | 20231130 | 145500 | 1367192590 | 12700 | 12700 | 12710 | 12700 | 253 |
| 262 | 20231130 | 145400 | 1363979260 | 12700 | 12700 | 12710 | 12700 | 446 |
| 263 | 20231130 | 145300 | 1358314060 | 12710 | 12700 | 12710 | 12700 | 69 |
| 264 | 20231130 | 145200 | 1357437710 | 12710 | 12710 | 12710 | 12710 | 990 |
| 265 | 20231130 | 145100 | 1344854810 | 12710 | 12700 | 12710 | 12700 | 667 |
| 266 | 20231130 | 145000 | 1336377690 | 12710 | 12710 | 12710 | 12700 | 319 |
| 267 | 20231130 | 144900 | 1332326290 | 12710 | 12700 | 12710 | 12700 | 260 |
| 268 | 20231130 | 144800 | 1329024260 | 12700 | 12700 | 12700 | 12700 | 347 |
| 269 | 20231130 | 144700 | 1324617360 | 12700 | 12700 | 12710 | 12700 | 252 |
| 270 | 20231130 | 144600 | 1321416730 | 12700 | 12700 | 12700 | 12700 | 293 |
| 271 | 20231130 | 144500 | 1317695630 | 12700 | 12700 | 12700 | 12700 | 317 |
| 272 | 20231130 | 144400 | 1313669730 | 12700 | 12710 | 12710 | 12700 | 263 |
| 273 | 20231130 | 144300 | 1310329620 | 12710 | 12720 | 12720 | 12710 | 587 |
| 274 | 20231130 | 144200 | 1302868520 | 12720 | 12720 | 12720 | 12710 | 209 |
| 275 | 20231130 | 144100 | 1300212110 | 12720 | 12720 | 12720 | 12720 | 60 |
| 276 | 20231130 | 144000 | 1299448910 | 12720 | 12710 | 12720 | 12710 | 219 |
| 277 | 20231130 | 143900 | 1296663240 | 12720 | 12710 | 12720 | 12710 | 424 |
| 278 | 20231130 | 143800 | 1291270550 | 12720 | 12710 | 12720 | 12710 | 388 |
| 279 | 20231130 | 143700 | 1286338840 | 12710 | 12710 | 12710 | 12710 | 190 |
| 280 | 20231130 | 143600 | 1283923940 | 12710 | 12710 | 12720 | 12710 | 52 |
| 281 | 20231130 | 143500 | 1283263000 | 12710 | 12720 | 12720 | 12710 | 562 |
| 282 | 20231130 | 143400 | 1276119970 | 12720 | 12710 | 12720 | 12710 | 62 |
| 283 | 20231130 | 143300 | 1275331720 | 12710 | 12710 | 12710 | 12710 | 438 |
| 284 | 20231130 | 143200 | 1269764740 | 12710 | 12710 | 12710 | 12710 | 291 |
| 285 | 20231130 | 143100 | 1266066130 | 12710 | 12710 | 12710 | 12710 | 1 |
| 286 | 20231130 | 143000 | 1266053420 | 12710 | 12710 | 12720 | 12710 | 279 |
| 287 | 20231130 | 142900 | 1262507090 | 12720 | 12710 | 12720 | 12710 | 231 |
| 288 | 20231130 | 142800 | 1259570080 | 12710 | 12720 | 12720 | 12710 | 310 |
| 289 | 20231130 | 142700 | 1255628540 | 12730 | 12740 | 12740 | 12730 | 92 |
| 290 | 20231130 | 142600 | 1254457150 | 12740 | 12750 | 12750 | 12740 | 34 |
| 291 | 20231130 | 142500 | 1254023660 | 12760 | 12710 | 12760 | 12710 | 1059 |
| 292 | 20231130 | 142400 | 1240551030 | 12710 | 12710 | 12710 | 12710 | 0 |
| 293 | 20231130 | 142300 | 1240551030 | 12710 | 12710 | 12720 | 12710 | 311 |
| 294 | 20231130 | 142200 | 1236596220 | 12700 | 12700 | 12710 | 12700 | 636 |
| 295 | 20231130 | 142100 | 1228516800 | 12710 | 12710 | 12710 | 12710 | 1 |
| 296 | 20231130 | 142000 | 1228504090 | 12700 | 12700 | 12710 | 12700 | 2911 |
| 297 | 20231130 | 141900 | 1191534290 | 12700 | 12710 | 12710 | 12700 | 347 |
| 298 | 20231130 | 141800 | 1187125920 | 12710 | 12710 | 12710 | 12710 | 0 |
| 299 | 20231130 | 141700 | 1187125920 | 12710 | 12710 | 12720 | 12700 | 501 |
| 300 | 20231130 | 141600 | 1180758700 | 12710 | 12710 | 12710 | 12710 | 277 |
| 301 | 20231130 | 141500 | 1177238030 | 12710 | 12710 | 12710 | 12710 | 0 |
| 302 | 20231130 | 141400 | 1177238030 | 12710 | 12710 | 12710 | 12710 | 200 |
| 303 | 20231130 | 141300 | 1174696030 | 12710 | 12720 | 12730 | 12710 | 790 |
| 304 | 20231130 | 141200 | 1164650590 | 12720 | 12720 | 12720 | 12720 | 1 |
| 305 | 20231130 | 141100 | 1164637870 | 12720 | 12720 | 12720 | 12720 | 237 |
| 306 | 20231130 | 141000 | 1161623230 | 12720 | 12710 | 12720 | 12700 | 430 |
| 307 | 20231130 | 140900 | 1156157970 | 12710 | 12720 | 12720 | 12710 | 3239 |
| 308 | 20231130 | 140800 | 1114979460 | 12720 | 12720 | 12720 | 12720 | 573 |
| 309 | 20231130 | 140700 | 1107690900 | 12720 | 12720 | 12720 | 12720 | 45 |
| 310 | 20231130 | 140600 | 1107118500 | 12730 | 12730 | 12740 | 12730 | 315 |
| 311 | 20231130 | 140500 | 1103108540 | 12730 | 12730 | 12730 | 12720 | 266 |
| 312 | 20231130 | 140400 | 1099723930 | 12720 | 12720 | 12720 | 12720 | 201 |
| 313 | 20231130 | 140300 | 1097167210 | 12730 | 12730 | 12730 | 12730 | 286 |
| 314 | 20231130 | 140200 | 1093526430 | 12730 | 12730 | 12730 | 12730 | 0 |
| 315 | 20231130 | 140100 | 1093526430 | 12730 | 12740 | 12740 | 12730 | 90 |
| 316 | 20231130 | 140000 | 1092380690 | 12740 | 12750 | 12750 | 12740 | 156 |
| 317 | 20231130 | 135900 | 1090392920 | 12740 | 12740 | 12740 | 12740 | 1 |
| 318 | 20231130 | 135800 | 1090380180 | 12740 | 12750 | 12750 | 12740 | 299 |
| 319 | 20231130 | 135700 | 1086570380 | 12740 | 12740 | 12740 | 12740 | 6 |
| 320 | 20231130 | 135600 | 1086493940 | 12740 | 12730 | 12740 | 12730 | 100 |
| 321 | 20231130 | 135500 | 1085220400 | 12730 | 12720 | 12730 | 12720 | 308 |
| 322 | 20231130 | 135400 | 1081301650 | 12730 | 12730 | 12730 | 12730 | 0 |
| 323 | 20231130 | 135300 | 1081301650 | 12730 | 12730 | 12730 | 12730 | 55 |
| 324 | 20231130 | 135200 | 1080601500 | 12750 | 12770 | 12770 | 12750 | 140 |
| 325 | 20231130 | 135100 | 1078815470 | 12770 | 12770 | 12770 | 12770 | 86 |
| 326 | 20231130 | 135000 | 1077717250 | 12750 | 12750 | 12750 | 12750 | 246 |
| 327 | 20231130 | 134900 | 1074580750 | 12750 | 12750 | 12750 | 12750 | 0 |
| 328 | 20231130 | 134800 | 1074580750 | 12750 | 12730 | 12750 | 12730 | 320 |
| 329 | 20231130 | 134700 | 1070501820 | 12720 | 12730 | 12730 | 12710 | 1294 |
| 330 | 20231130 | 134600 | 1054040240 | 12720 | 12720 | 12720 | 12720 | 10 |
| 331 | 20231130 | 134500 | 1053913040 | 12720 | 12720 | 12720 | 12720 | 5 |
| 332 | 20231130 | 134400 | 1053849440 | 12720 | 12730 | 12740 | 12720 | 244 |
| 333 | 20231130 | 134300 | 1050745090 | 12730 | 12720 | 12730 | 12720 | 138 |
| 334 | 20231130 | 134200 | 1048988360 | 12730 | 12730 | 12730 | 12730 | 57 |
| 335 | 20231130 | 134100 | 1048262750 | 12740 | 12740 | 12740 | 12740 | 1 |
| 336 | 20231130 | 134000 | 1048250010 | 12740 | 12740 | 12740 | 12740 | 58 |
| 337 | 20231130 | 133900 | 1047511090 | 12740 | 12730 | 12740 | 12730 | 240 |
| 338 | 20231130 | 133800 | 1044455590 | 12740 | 12740 | 12740 | 12740 | 40 |
| 339 | 20231130 | 133700 | 1043945990 | 12750 | 12750 | 12750 | 12750 | 2 |
| 340 | 20231130 | 133600 | 1043920490 | 12750 | 12750 | 12750 | 12750 | 78 |
| 341 | 20231130 | 133500 | 1042925990 | 12740 | 12750 | 12750 | 12740 | 55 |
| 342 | 20231130 | 133400 | 1042225190 | 12750 | 12740 | 12750 | 12740 | 301 |
| 343 | 20231130 | 133300 | 1038390440 | 12740 | 12730 | 12740 | 12730 | 14 |
| 344 | 20231130 | 133200 | 1038212090 | 12730 | 12750 | 12750 | 12730 | 558 |
| 345 | 20231130 | 133100 | 1031098900 | 12760 | 12750 | 12760 | 12750 | 263 |
| 346 | 20231130 | 133000 | 1027745020 | 12760 | 12750 | 12760 | 12750 | 111 |
| 347 | 20231130 | 132900 | 1026328670 | 12750 | 12790 | 12790 | 12750 | 77 |
| 348 | 20231130 | 132800 | 1025346720 | 12790 | 12740 | 12790 | 12740 | 666 |
| 349 | 20231130 | 132700 | 1016857220 | 12750 | 12730 | 12750 | 12730 | 268 |
| 350 | 20231130 | 132600 | 1013442350 | 12730 | 12720 | 12730 | 12720 | 328 |
| 351 | 20231130 | 132500 | 1009268970 | 12720 | 12720 | 12720 | 12720 | 9 |
| 352 | 20231130 | 132400 | 1009154490 | 12720 | 12720 | 12720 | 12720 | 45 |
| 353 | 20231130 | 132300 | 1008582090 | 12720 | 12730 | 12730 | 12720 | 387 |
| 354 | 20231130 | 132200 | 1003658810 | 12730 | 12730 | 12730 | 12730 | 4 |
| 355 | 20231130 | 132100 | 1003607890 | 12720 | 12720 | 12720 | 12720 | 72 |
| 356 | 20231130 | 132000 | 1002692050 | 12720 | 12720 | 12720 | 12720 | 200 |
| 357 | 20231130 | 131900 | 1000148050 | 12720 | 12730 | 12730 | 12720 | 3 |
| 358 | 20231130 | 131800 | 1000109870 | 12730 | 12720 | 12730 | 12720 | 273 |
| 359 | 20231130 | 131700 | 996637080 | 12720 | 12720 | 12720 | 12720 | 0 |
| 360 | 20231130 | 131600 | 996637080 | 12720 | 12720 | 12720 | 12720 | 1 |
| 361 | 20231130 | 131500 | 996624360 | 12720 | 12720 | 12730 | 12720 | 270 |
| 362 | 20231130 | 131400 | 993189760 | 12730 | 12730 | 12730 | 12730 | 22 |
| 363 | 20231130 | 131300 | 992909700 | 12720 | 12720 | 12720 | 12720 | 1 |
| 364 | 20231130 | 131200 | 992896980 | 12720 | 12730 | 12730 | 12720 | 288 |
| 365 | 20231130 | 131100 | 989231190 | 12740 | 12740 | 12740 | 12740 | 10 |
| 366 | 20231130 | 131000 | 989103790 | 12740 | 12740 | 12740 | 12740 | 2 |
| 367 | 20231130 | 130900 | 989078310 | 12740 | 12730 | 12740 | 12730 | 113 |
| 368 | 20231130 | 130800 | 987639150 | 12740 | 12740 | 12740 | 12740 | 3 |
| 369 | 20231130 | 130700 | 987600930 | 12730 | 12730 | 12730 | 12730 | 200 |
| 370 | 20231130 | 130600 | 985054930 | 12730 | 12720 | 12730 | 12720 | 203 |
| 371 | 20231130 | 130500 | 982470790 | 12720 | 12720 | 12720 | 12720 | 190 |
| 372 | 20231130 | 130400 | 980053990 | 12730 | 12730 | 12730 | 12720 | 324 |
| 373 | 20231130 | 130300 | 975931470 | 12720 | 12730 | 12730 | 12720 | 352 |
| 374 | 20231130 | 130200 | 971450960 | 12730 | 12750 | 12750 | 12730 | 228 |
| 375 | 20231130 | 130100 | 968545540 | 12750 | 12750 | 12750 | 12750 | 153 |
| 376 | 20231130 | 130000 | 966594790 | 12750 | 12750 | 12750 | 12750 | 45 |
| 377 | 20231130 | 125900 | 966021040 | 12750 | 12740 | 12750 | 12740 | 225 |
| 378 | 20231130 | 125800 | 963154390 | 12740 | 12740 | 12740 | 12740 | 27 |
| 379 | 20231130 | 125700 | 962810410 | 12720 | 12730 | 12730 | 12720 | 342 |
| 380 | 20231130 | 125600 | 958457200 | 12720 | 12730 | 12730 | 12720 | 165 |
| 381 | 20231130 | 125500 | 956356760 | 12730 | 12720 | 12730 | 12720 | 107 |
| 382 | 20231130 | 125400 | 954995100 | 12720 | 12720 | 12720 | 12720 | 45 |
| 383 | 20231130 | 125300 | 954422700 | 12730 | 12730 | 12730 | 12730 | 74 |
| 384 | 20231130 | 125200 | 953480680 | 12730 | 12730 | 12730 | 12730 | 51 |
| 385 | 20231130 | 125100 | 952831450 | 12740 | 12730 | 12740 | 12730 | 210 |
| 386 | 20231130 | 125000 | 950158050 | 12730 | 12730 | 12730 | 12730 | 128 |
| 387 | 20231130 | 124900 | 948528610 | 12720 | 12720 | 12720 | 12720 | 647 |
| 388 | 20231130 | 124800 | 940298770 | 12730 | 12730 | 12730 | 12730 | 217 |
| 389 | 20231130 | 124700 | 937536360 | 12720 | 12720 | 12720 | 12720 | 5 |
| 390 | 20231130 | 124600 | 937472760 | 12720 | 12720 | 12720 | 12720 | 45 |
| 391 | 20231130 | 124500 | 936900360 | 12730 | 12730 | 12730 | 12730 | 119 |
| 392 | 20231130 | 124400 | 935385490 | 12720 | 12720 | 12720 | 12720 | 25 |
| 393 | 20231130 | 124300 | 935067490 | 12720 | 12720 | 12720 | 12720 | 245 |
| 394 | 20231130 | 124200 | 931951090 | 12720 | 12740 | 12740 | 12720 | 2 |
| 395 | 20231130 | 124100 | 931925630 | 12710 | 12730 | 12730 | 12710 | 2767 |
| 396 | 20231130 | 124000 | 896747030 | 12740 | 12750 | 12750 | 12740 | 42 |
| 397 | 20231130 | 123900 | 896211590 | 12750 | 12760 | 12760 | 12750 | 58 |
| 398 | 20231130 | 123800 | 895471610 | 12770 | 12770 | 12770 | 12770 | 0 |
| 399 | 20231130 | 123700 | 895471610 | 12770 | 12760 | 12770 | 12760 | 1428 |
| 400 | 20231130 | 123600 | 877236510 | 12760 | 12760 | 12760 | 12760 | 141 |
| 401 | 20231130 | 123500 | 875437350 | 12750 | 12750 | 12760 | 12750 | 361 |
| 402 | 20231130 | 123400 | 870834060 | 12750 | 12760 | 12760 | 12750 | 120 |
| 403 | 20231130 | 123300 | 869303310 | 12760 | 12730 | 12760 | 12730 | 100 |
| 404 | 20231130 | 123200 | 868027340 | 12750 | 12750 | 12760 | 12750 | 378 |
| 405 | 20231130 | 123100 | 863207180 | 12740 | 12750 | 12750 | 12740 | 124 |
| 406 | 20231130 | 123000 | 861626680 | 12750 | 12750 | 12760 | 12730 | 1062 |
| 407 | 20231130 | 122900 | 848096740 | 12760 | 12750 | 12760 | 12750 | 375 |
| 408 | 20231130 | 122800 | 843313750 | 12760 | 12750 | 12760 | 12750 | 130 |
| 409 | 20231130 | 122700 | 841655150 | 12760 | 12760 | 12760 | 12760 | 111 |
| 410 | 20231130 | 122600 | 840238790 | 12770 | 12760 | 12770 | 12760 | 125 |
| 411 | 20231130 | 122500 | 838643740 | 12750 | 12760 | 12760 | 12750 | 111 |
| 412 | 20231130 | 122400 | 837227830 | 12750 | 12750 | 12760 | 12750 | 324 |
| 413 | 20231130 | 122300 | 833096100 | 12750 | 12760 | 12760 | 12750 | 113 |
| 414 | 20231130 | 122200 | 831654320 | 12770 | 12760 | 12770 | 12750 | 478 |
| 415 | 20231130 | 122100 | 825556440 | 12760 | 12780 | 12780 | 12760 | 700 |
| 416 | 20231130 | 122000 | 816619730 | 12770 | 12780 | 12780 | 12770 | 136 |
| 417 | 20231130 | 121900 | 814882110 | 12770 | 12770 | 12770 | 12770 | 202 |
| 418 | 20231130 | 121800 | 812302570 | 12780 | 12780 | 12780 | 12780 | 90 |
| 419 | 20231130 | 121700 | 811152370 | 12780 | 12800 | 12800 | 12770 | 290 |
| 420 | 20231130 | 121600 | 807444990 | 12800 | 12800 | 12810 | 12790 | 317 |
| 421 | 20231130 | 121500 | 803386490 | 12810 | 12810 | 12810 | 12810 | 98 |
| 422 | 20231130 | 121400 | 802131110 | 12810 | 12790 | 12810 | 12790 | 239 |
| 423 | 20231130 | 121300 | 799072920 | 12790 | 12790 | 12790 | 12790 | 120 |
| 424 | 20231130 | 121200 | 797538120 | 12790 | 12800 | 12800 | 12780 | 1029 |
| 425 | 20231130 | 121100 | 784367650 | 12790 | 12780 | 12800 | 12780 | 327 |
| 426 | 20231130 | 121000 | 780186270 | 12810 | 12820 | 12820 | 12770 | 2605 |
| 427 | 20231130 | 120900 | 746861050 | 12810 | 12810 | 12810 | 12810 | 144 |
| 428 | 20231130 | 120800 | 745016410 | 12810 | 12810 | 12810 | 12800 | 179 |
| 429 | 20231130 | 120700 | 742723870 | 12810 | 12810 | 12810 | 12810 | 134 |
| 430 | 20231130 | 120600 | 741007330 | 12810 | 12800 | 12810 | 12800 | 244 |
| 431 | 20231130 | 120500 | 737881710 | 12800 | 12800 | 12810 | 12800 | 349 |
| 432 | 20231130 | 120400 | 733413970 | 12810 | 12800 | 12810 | 12800 | 660 |
| 433 | 20231130 | 120300 | 724965040 | 12810 | 12810 | 12810 | 12810 | 100 |
| 434 | 20231130 | 120200 | 723684040 | 12810 | 12820 | 12820 | 12810 | 200 |
| 435 | 20231130 | 120100 | 721121210 | 12820 | 12810 | 12820 | 12810 | 107 |
| 436 | 20231130 | 120000 | 719749820 | 12810 | 12810 | 12820 | 12800 | 349 |
| 437 | 20231130 | 115900 | 715278440 | 12810 | 12820 | 12820 | 12810 | 155 |
| 438 | 20231130 | 115800 | 713292200 | 12810 | 12810 | 12810 | 12810 | 526 |
| 439 | 20231130 | 115700 | 706554140 | 12800 | 12810 | 12810 | 12800 | 150 |
| 440 | 20231130 | 115600 | 704633650 | 12810 | 12810 | 12810 | 12810 | 220 |
| 441 | 20231130 | 115500 | 701815450 | 12810 | 12800 | 12810 | 12800 | 56 |
| 442 | 20231130 | 115400 | 701098100 | 12810 | 12810 | 12810 | 12810 | 236 |
| 443 | 20231130 | 115300 | 698074940 | 12810 | 12800 | 12820 | 12800 | 180 |
| 444 | 20231130 | 115200 | 695769210 | 12790 | 12800 | 12800 | 12790 | 507 |
| 445 | 20231130 | 115100 | 689281620 | 12790 | 12780 | 12790 | 12780 | 327 |
| 446 | 20231130 | 115000 | 685101600 | 12790 | 12790 | 12790 | 12790 | 107 |
| 447 | 20231130 | 114900 | 683733070 | 12780 | 12790 | 12800 | 12780 | 124 |
| 448 | 20231130 | 114800 | 682146620 | 12790 | 12780 | 12800 | 12780 | 213 |
| 449 | 20231130 | 114700 | 679422430 | 12790 | 12790 | 12790 | 12790 | 134 |
| 450 | 20231130 | 114600 | 677708570 | 12790 | 12790 | 12790 | 12790 | 43 |
| 451 | 20231130 | 114500 | 677158600 | 12800 | 12780 | 12800 | 12780 | 165 |
| 452 | 20231130 | 114400 | 675048520 | 12800 | 12780 | 12800 | 12780 | 287 |
| 453 | 20231130 | 114300 | 671379060 | 12800 | 12790 | 12800 | 12780 | 170 |
| 454 | 20231130 | 114200 | 669204360 | 12800 | 12790 | 12800 | 12780 | 163 |
| 455 | 20231130 | 114100 | 667120010 | 12790 | 12790 | 12790 | 12790 | 103 |
| 456 | 20231130 | 114000 | 665802640 | 12790 | 12800 | 12800 | 12790 | 110 |
| 457 | 20231130 | 113900 | 664394890 | 12790 | 12790 | 12790 | 12780 | 188 |
| 458 | 20231130 | 113800 | 661990820 | 12790 | 12800 | 12800 | 12790 | 274 |
| 459 | 20231130 | 113700 | 658485360 | 12800 | 12800 | 12820 | 12800 | 351 |
| 460 | 20231130 | 113600 | 653989450 | 12800 | 12810 | 12810 | 12800 | 584 |
| 461 | 20231130 | 113500 | 646513520 | 12800 | 12810 | 12810 | 12800 | 500 |
| 462 | 20231130 | 113400 | 640112550 | 12810 | 12810 | 12810 | 12810 | 1 |
| 463 | 20231130 | 113300 | 640099740 | 12810 | 12810 | 12810 | 12800 | 323 |
| 464 | 20231130 | 113200 | 635962560 | 12820 | 12820 | 12820 | 12820 | 75 |
| 465 | 20231130 | 113100 | 635001060 | 12810 | 12810 | 12810 | 12800 | 68 |
| 466 | 20231130 | 113000 | 634129990 | 12810 | 12810 | 12820 | 12810 | 328 |
| 467 | 20231130 | 112900 | 629928300 | 12810 | 12800 | 12810 | 12800 | 118 |
| 468 | 20231130 | 112800 | 628416780 | 12800 | 12780 | 12800 | 12780 | 265 |
| 469 | 20231130 | 112700 | 625028910 | 12790 | 12800 | 12800 | 12790 | 176 |
| 470 | 20231130 | 112600 | 622776510 | 12790 | 12790 | 12790 | 12790 | 136 |
| 471 | 20231130 | 112500 | 621037070 | 12780 | 12800 | 12800 | 12780 | 271 |
| 472 | 20231130 | 112400 | 617572270 | 12790 | 12790 | 12800 | 12790 | 147 |
| 473 | 20231130 | 112300 | 615692130 | 12790 | 12790 | 12790 | 12790 | 0 |
| 474 | 20231130 | 112200 | 615692130 | 12790 | 12790 | 12790 | 12790 | 170 |
| 475 | 20231130 | 112100 | 613517830 | 12790 | 12790 | 12790 | 12790 | 70 |
| 476 | 20231130 | 112000 | 612622530 | 12790 | 12780 | 12790 | 12780 | 287 |
| 477 | 20231130 | 111900 | 608953950 | 12790 | 12780 | 12790 | 12780 | 109 |
| 478 | 20231130 | 111800 | 607560290 | 12790 | 12790 | 12790 | 12790 | 194 |
| 479 | 20231130 | 111700 | 605079030 | 12790 | 12780 | 12800 | 12780 | 365 |
| 480 | 20231130 | 111600 | 600412670 | 12780 | 12780 | 12790 | 12780 | 154 |
| 481 | 20231130 | 111500 | 598443880 | 12790 | 12780 | 12790 | 12780 | 87 |
| 482 | 20231130 | 111400 | 597332000 | 12780 | 12780 | 12780 | 12770 | 259 |
| 483 | 20231130 | 111300 | 594023980 | 12780 | 12770 | 12780 | 12770 | 144 |
| 484 | 20231130 | 111200 | 592185080 | 12770 | 12770 | 12770 | 12770 | 141 |
| 485 | 20231130 | 111100 | 590384510 | 12780 | 12770 | 12780 | 12770 | 427 |
| 486 | 20231130 | 111000 | 584930720 | 12770 | 12770 | 12780 | 12770 | 344 |
| 487 | 20231130 | 110900 | 580537190 | 12780 | 12780 | 12780 | 12780 | 168 |
| 488 | 20231130 | 110800 | 578390150 | 12790 | 12790 | 12790 | 12790 | 131 |
| 489 | 20231130 | 110700 | 576714660 | 12780 | 12790 | 12790 | 12780 | 229 |
| 490 | 20231130 | 110600 | 573787320 | 12780 | 12790 | 12790 | 12780 | 275 |
| 491 | 20231130 | 110500 | 570272130 | 12790 | 12780 | 12790 | 12780 | 64 |
| 492 | 20231130 | 110400 | 569454200 | 12780 | 12780 | 12780 | 12780 | 113 |
| 493 | 20231130 | 110300 | 568010060 | 12790 | 12790 | 12800 | 12790 | 143 |
| 494 | 20231130 | 110200 | 566180690 | 12780 | 12790 | 12790 | 12780 | 86 |
| 495 | 20231130 | 110100 | 565080940 | 12790 | 12800 | 12800 | 12790 | 174 |
| 496 | 20231130 | 110000 | 562854190 | 12800 | 12800 | 12800 | 12800 | 99 |
| 497 | 20231130 | 105900 | 561586990 | 12800 | 12790 | 12800 | 12790 | 125 |
| 498 | 20231130 | 105800 | 559987880 | 12790 | 12800 | 12800 | 12780 | 319 |
| 499 | 20231130 | 105700 | 555907190 | 12790 | 12790 | 12790 | 12790 | 113 |
| 500 | 20231130 | 105600 | 554461920 | 12790 | 12790 | 12790 | 12790 | 86 |
| 501 | 20231130 | 105500 | 553361980 | 12790 | 12790 | 12800 | 12790 | 138 |
| 502 | 20231130 | 105400 | 551596070 | 12790 | 12790 | 12790 | 12790 | 92 |
| 503 | 20231130 | 105300 | 550419390 | 12770 | 12770 | 12780 | 12770 | 512 |
| 504 | 20231130 | 105200 | 543877910 | 12770 | 12770 | 12770 | 12770 | 137 |
| 505 | 20231130 | 105100 | 542128420 | 12790 | 12780 | 12790 | 12780 | 162 |
| 506 | 20231130 | 105000 | 540057510 | 12790 | 12790 | 12790 | 12790 | 190 |
| 507 | 20231130 | 104900 | 537627410 | 12800 | 12800 | 12800 | 12800 | 78 |
| 508 | 20231130 | 104800 | 536629010 | 12790 | 12790 | 12790 | 12790 | 54 |
| 509 | 20231130 | 104700 | 535938350 | 12790 | 12780 | 12800 | 12780 | 343 |
| 510 | 20231130 | 104600 | 531551520 | 12790 | 12790 | 12790 | 12790 | 173 |
| 511 | 20231130 | 104500 | 529338850 | 12790 | 12780 | 12790 | 12780 | 211 |
| 512 | 20231130 | 104400 | 526642170 | 12780 | 12770 | 12790 | 12770 | 191 |
| 513 | 20231130 | 104300 | 524201520 | 12780 | 12780 | 12780 | 12780 | 78 |
| 514 | 20231130 | 104200 | 523204680 | 12770 | 12790 | 12790 | 12770 | 263 |
| 515 | 20231130 | 104100 | 519844910 | 12770 | 12780 | 12790 | 12770 | 546 |
| 516 | 20231130 | 104000 | 512867470 | 12770 | 12760 | 12770 | 12750 | 133 |
| 517 | 20231130 | 103900 | 511169880 | 12770 | 12780 | 12780 | 12770 | 197 |
| 518 | 20231130 | 103800 | 508652250 | 12770 | 12760 | 12770 | 12760 | 214 |
| 519 | 20231130 | 103700 | 505920320 | 12770 | 12760 | 12770 | 12760 | 330 |
| 520 | 20231130 | 103600 | 501708250 | 12760 | 12760 | 12760 | 12760 | 827 |
| 521 | 20231130 | 103500 | 491155730 | 12760 | 12750 | 12760 | 12750 | 108 |
| 522 | 20231130 | 103400 | 489778140 | 12750 | 12730 | 12750 | 12730 | 273 |
| 523 | 20231130 | 103300 | 486301570 | 12740 | 12740 | 12740 | 12740 | 92 |
| 524 | 20231130 | 103200 | 485129490 | 12750 | 12750 | 12750 | 12750 | 198 |
| 525 | 20231130 | 103100 | 482604990 | 12750 | 12750 | 12750 | 12750 | 56 |
| 526 | 20231130 | 103000 | 481890990 | 12750 | 12750 | 12760 | 12750 | 209 |
| 527 | 20231130 | 102900 | 479226230 | 12750 | 12740 | 12750 | 12740 | 466 |
| 528 | 20231130 | 102800 | 473285950 | 12740 | 12740 | 12740 | 12740 | 26 |
| 529 | 20231130 | 102700 | 472954710 | 12740 | 12730 | 12740 | 12730 | 133 |
| 530 | 20231130 | 102600 | 471260560 | 12730 | 12720 | 12730 | 12720 | 67 |
| 531 | 20231130 | 102500 | 470408090 | 12730 | 12730 | 12730 | 12720 | 127 |
| 532 | 20231130 | 102400 | 468791980 | 12730 | 12720 | 12730 | 12720 | 96 |
| 533 | 20231130 | 102300 | 467570080 | 12720 | 12720 | 12730 | 12720 | 179 |
| 534 | 20231130 | 102200 | 465293180 | 12720 | 12720 | 12720 | 12720 | 9 |
| 535 | 20231130 | 102100 | 465178700 | 12710 | 12720 | 12720 | 12710 | 647 |
| 536 | 20231130 | 102000 | 456949010 | 12720 | 12720 | 12720 | 12720 | 368 |
| 537 | 20231130 | 101900 | 452268050 | 12730 | 12740 | 12740 | 12730 | 532 |
| 538 | 20231130 | 101800 | 445494820 | 12730 | 12730 | 12730 | 12730 | 245 |
| 539 | 20231130 | 101700 | 442375970 | 12740 | 12740 | 12740 | 12740 | 0 |
| 540 | 20231130 | 101600 | 442375970 | 12740 | 12730 | 12740 | 12730 | 96 |
| 541 | 20231130 | 101500 | 441153330 | 12730 | 12740 | 12740 | 12730 | 168 |
| 542 | 20231130 | 101400 | 439014460 | 12740 | 12740 | 12740 | 12730 | 167 |
| 543 | 20231130 | 101300 | 436886960 | 12750 | 12750 | 12750 | 12750 | 335 |
| 544 | 20231130 | 101200 | 432615710 | 12740 | 12740 | 12740 | 12740 | 173 |
| 545 | 20231130 | 101100 | 430411690 | 12750 | 12740 | 12750 | 12740 | 2 |
| 546 | 20231130 | 101000 | 430386200 | 12750 | 12740 | 12750 | 12740 | 1029 |
| 547 | 20231130 | 100900 | 417266740 | 12740 | 12740 | 12740 | 12740 | 415 |
| 548 | 20231130 | 100800 | 411979640 | 12750 | 12750 | 12750 | 12750 | 245 |
| 549 | 20231130 | 100700 | 408855890 | 12750 | 12750 | 12750 | 12750 | 42 |
| 550 | 20231130 | 100600 | 408320390 | 12750 | 12760 | 12760 | 12750 | 399 |
| 551 | 20231130 | 100500 | 403230000 | 12770 | 12780 | 12780 | 12770 | 160 |
| 552 | 20231130 | 100400 | 401186630 | 12790 | 12800 | 12800 | 12780 | 628 |
| 553 | 20231130 | 100300 | 393148780 | 12790 | 12770 | 12790 | 12770 | 3048 |
| 554 | 20231130 | 100200 | 354191750 | 12780 | 12760 | 12780 | 12760 | 496 |
| 555 | 20231130 | 100100 | 347862730 | 12760 | 12750 | 12760 | 12750 | 202 |
| 556 | 20231130 | 100000 | 345287210 | 12750 | 12750 | 12750 | 12740 | 1162 |
| 557 | 20231130 | 095900 | 330472160 | 12750 | 12750 | 12750 | 12750 | 1 |
| 558 | 20231130 | 095800 | 330459410 | 12750 | 12750 | 12750 | 12750 | 2 |
| 559 | 20231130 | 095700 | 330433910 | 12740 | 12740 | 12740 | 12740 | 183 |
| 560 | 20231130 | 095600 | 328102490 | 12740 | 12720 | 12740 | 12720 | 220 |
| 561 | 20231130 | 095500 | 325300690 | 12720 | 12720 | 12720 | 12720 | 400 |
| 562 | 20231130 | 095400 | 320212690 | 12720 | 12720 | 12720 | 12720 | 56 |
| 563 | 20231130 | 095300 | 319500370 | 12710 | 12720 | 12740 | 12710 | 379 |
| 564 | 20231130 | 095200 | 314680930 | 12720 | 12720 | 12720 | 12720 | 30 |
| 565 | 20231130 | 095100 | 314299330 | 12720 | 12730 | 12740 | 12720 | 429 |
| 566 | 20231130 | 095000 | 308838680 | 12720 | 12710 | 12720 | 12710 | 161 |
| 567 | 20231130 | 094900 | 306792050 | 12710 | 12710 | 12710 | 12710 | 79 |
| 568 | 20231130 | 094800 | 305787960 | 12720 | 12710 | 12720 | 12710 | 101 |
| 569 | 20231130 | 094700 | 304504150 | 12710 | 12710 | 12710 | 12710 | 0 |
| 570 | 20231130 | 094600 | 304504150 | 12710 | 12720 | 12720 | 12710 | 54 |
| 571 | 20231130 | 094500 | 303817710 | 12710 | 12700 | 12710 | 12700 | 21 |
| 572 | 20231130 | 094400 | 303550900 | 12700 | 12720 | 12720 | 12700 | 44 |
| 573 | 20231130 | 094300 | 302992060 | 12720 | 12730 | 12730 | 12720 | 56 |
| 574 | 20231130 | 094200 | 302279290 | 12740 | 12740 | 12740 | 12740 | 1 |
| 575 | 20231130 | 094100 | 302266550 | 12700 | 12720 | 12720 | 12700 | 500 |
| 576 | 20231130 | 094000 | 295912840 | 12710 | 12710 | 12710 | 12710 | 47 |
| 577 | 20231130 | 093900 | 295315470 | 12710 | 12710 | 12710 | 12710 | 0 |
| 578 | 20231130 | 093800 | 295315470 | 12710 | 12700 | 12710 | 12700 | 254 |
| 579 | 20231130 | 093700 | 292088990 | 12700 | 12680 | 12700 | 12680 | 73 |
| 580 | 20231130 | 093600 | 291162790 | 12680 | 12700 | 12700 | 12680 | 397 |
| 581 | 20231130 | 093500 | 286126300 | 12690 | 12690 | 12690 | 12680 | 381 |
| 582 | 20231130 | 093400 | 281292470 | 12690 | 12690 | 12690 | 12680 | 1225 |
| 583 | 20231130 | 093300 | 265747660 | 12690 | 12700 | 12700 | 12690 | 1641 |
| 584 | 20231130 | 093200 | 244921260 | 12700 | 12710 | 12720 | 12700 | 1340 |
| 585 | 20231130 | 093100 | 227899810 | 12700 | 12700 | 12710 | 12700 | 728 |
| 586 | 20231130 | 093000 | 218653940 | 12690 | 12700 | 12700 | 12690 | 56 |
| 587 | 20231130 | 092900 | 217943040 | 12700 | 12710 | 12710 | 12700 | 987 |
| 588 | 20231130 | 092800 | 205405270 | 12710 | 12730 | 12730 | 12710 | 215 |
| 589 | 20231130 | 092700 | 202671010 | 12730 | 12730 | 12730 | 12730 | 100 |
| 590 | 20231130 | 092600 | 201398010 | 12730 | 12740 | 12750 | 12730 | 870 |
| 591 | 20231130 | 092500 | 190314460 | 12740 | 12720 | 12740 | 12720 | 175 |
| 592 | 20231130 | 092400 | 188086580 | 12730 | 12750 | 12750 | 12730 | 393 |
| 593 | 20231130 | 092300 | 183082470 | 12740 | 12750 | 12750 | 12740 | 304 |
| 594 | 20231130 | 092200 | 179209210 | 12740 | 12740 | 12750 | 12740 | 154 |
| 595 | 20231130 | 092100 | 177246960 | 12740 | 12750 | 12750 | 12730 | 801 |
| 596 | 20231130 | 092000 | 167044720 | 12760 | 12760 | 12760 | 12760 | 23 |
| 597 | 20231130 | 091900 | 166751240 | 12760 | 12770 | 12780 | 12760 | 405 |
| 598 | 20231130 | 091800 | 161579870 | 12780 | 12770 | 12780 | 12770 | 154 |
| 599 | 20231130 | 091700 | 159612050 | 12780 | 12770 | 12780 | 12750 | 159 |
| 600 | 20231130 | 091600 | 157582350 | 12770 | 12740 | 12770 | 12740 | 1248 |
| 601 | 20231130 | 091500 | 141669850 | 12750 | 12750 | 12750 | 12740 | 1094 |
| 602 | 20231130 | 091400 | 127725760 | 12730 | 12720 | 12740 | 12720 | 324 |
| 603 | 20231130 | 091300 | 123603200 | 12710 | 12700 | 12720 | 12700 | 678 |
| 604 | 20231130 | 091200 | 114991190 | 12700 | 12670 | 12700 | 12670 | 269 |
| 605 | 20231130 | 091100 | 111579720 | 12680 | 12710 | 12710 | 12680 | 865 |
| 606 | 20231130 | 091000 | 100598650 | 12710 | 12730 | 12730 | 12710 | 655 |
| 607 | 20231130 | 090900 | 92271420 | 12730 | 12740 | 12740 | 12730 | 507 |
| 608 | 20231130 | 090800 | 85816470 | 12740 | 12750 | 12760 | 12730 | 1281 |
| 609 | 20231130 | 090700 | 69490860 | 12750 | 12750 | 12750 | 12750 | 78 |
| 610 | 20231130 | 090600 | 68496360 | 12760 | 12800 | 12800 | 12760 | 840 |
| 611 | 20231130 | 090500 | 57758320 | 12790 | 12790 | 12800 | 12780 | 242 |
| 612 | 20231130 | 090400 | 54663980 | 12800 | 12850 | 12850 | 12800 | 1083 |
| 613 | 20231130 | 090300 | 40790800 | 12850 | 12810 | 12850 | 12810 | 104 |
| 614 | 20231130 | 090200 | 39454590 | 12800 | 12800 | 12800 | 12800 | 30 |
| 615 | 20231130 | 090100 | 39070590 | 12790 | 12800 | 12800 | 12790 | 489 |
| 616 | 20231130 | 090000 | 32815780 | 12800 | 12860 | 12860 | 12800 | 2558 |