33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 3 | 20231130 | 191400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 4 | 20231130 | 191300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 5 | 20231130 | 191200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 6 | 20231130 | 191100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 7 | 20231130 | 191000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 8 | 20231130 | 190900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 9 | 20231130 | 190800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 10 | 20231130 | 190700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 11 | 20231130 | 190600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 12 | 20231130 | 190500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 13 | 20231130 | 190400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 14 | 20231130 | 190300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 15 | 20231130 | 190200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 16 | 20231130 | 190100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 17 | 20231130 | 190000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 18 | 20231130 | 185900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 19 | 20231130 | 185800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 20 | 20231130 | 185700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 21 | 20231130 | 185600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 22 | 20231130 | 185500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 23 | 20231130 | 185400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 24 | 20231130 | 185300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 25 | 20231130 | 185200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 26 | 20231130 | 185100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 27 | 20231130 | 185000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 28 | 20231130 | 184900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 29 | 20231130 | 184800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 30 | 20231130 | 184700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 31 | 20231130 | 184600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 32 | 20231130 | 184500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 33 | 20231130 | 184400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 34 | 20231130 | 184300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 35 | 20231130 | 184200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 36 | 20231130 | 184100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 37 | 20231130 | 184000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 38 | 20231130 | 183900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 39 | 20231130 | 183800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 40 | 20231130 | 183700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 41 | 20231130 | 183600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 42 | 20231130 | 183500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 43 | 20231130 | 183400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 44 | 20231130 | 183300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 45 | 20231130 | 183200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 46 | 20231130 | 183100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 47 | 20231130 | 183000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 48 | 20231130 | 182900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 49 | 20231130 | 182800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 50 | 20231130 | 182700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 51 | 20231130 | 182600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 52 | 20231130 | 182500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 53 | 20231130 | 182400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 54 | 20231130 | 182300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 55 | 20231130 | 182200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 56 | 20231130 | 182100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 57 | 20231130 | 182000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 58 | 20231130 | 181900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 59 | 20231130 | 181800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 60 | 20231130 | 181700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 61 | 20231130 | 181600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 62 | 20231130 | 181500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 63 | 20231130 | 181400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 64 | 20231130 | 181300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 65 | 20231130 | 181200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 66 | 20231130 | 181100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 67 | 20231130 | 181000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 68 | 20231130 | 180900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 69 | 20231130 | 180800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 70 | 20231130 | 180700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 71 | 20231130 | 180600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 72 | 20231130 | 180500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 73 | 20231130 | 180400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 74 | 20231130 | 180300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 75 | 20231130 | 180200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 76 | 20231130 | 180100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 77 | 20231130 | 180000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 78 | 20231130 | 175900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 79 | 20231130 | 175800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 80 | 20231130 | 175700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 81 | 20231130 | 175600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 82 | 20231130 | 175500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 83 | 20231130 | 175400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 84 | 20231130 | 175300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 85 | 20231130 | 175200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 86 | 20231130 | 175100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 87 | 20231130 | 175000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 88 | 20231130 | 174900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 89 | 20231130 | 174800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 90 | 20231130 | 174700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 91 | 20231130 | 174600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 92 | 20231130 | 174500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 93 | 20231130 | 174400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 94 | 20231130 | 174300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 95 | 20231130 | 174200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 96 | 20231130 | 174100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 97 | 20231130 | 174000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 98 | 20231130 | 173900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 99 | 20231130 | 173800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 100 | 20231130 | 173700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 101 | 20231130 | 173600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 102 | 20231130 | 173500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 103 | 20231130 | 173400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 104 | 20231130 | 173300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 105 | 20231130 | 173200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 106 | 20231130 | 173100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 107 | 20231130 | 173000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 108 | 20231130 | 172900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 109 | 20231130 | 172800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 110 | 20231130 | 172700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 111 | 20231130 | 172600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 112 | 20231130 | 172500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 113 | 20231130 | 172400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 114 | 20231130 | 172300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 115 | 20231130 | 172200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 116 | 20231130 | 172100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 117 | 20231130 | 172000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 118 | 20231130 | 171900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 119 | 20231130 | 171800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 120 | 20231130 | 171700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 121 | 20231130 | 171600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 122 | 20231130 | 171500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 123 | 20231130 | 171400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 124 | 20231130 | 171300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 125 | 20231130 | 171200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 126 | 20231130 | 171100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 127 | 20231130 | 171000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 128 | 20231130 | 170900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 129 | 20231130 | 170800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 130 | 20231130 | 170700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 131 | 20231130 | 170600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 132 | 20231130 | 170500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 133 | 20231130 | 170400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 134 | 20231130 | 170300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 135 | 20231130 | 170200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 136 | 20231130 | 170100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 137 | 20231130 | 170000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 138 | 20231130 | 165900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 139 | 20231130 | 165800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 140 | 20231130 | 165700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 141 | 20231130 | 165600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 142 | 20231130 | 165500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 143 | 20231130 | 165400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 144 | 20231130 | 165300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 145 | 20231130 | 165200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 146 | 20231130 | 165100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 147 | 20231130 | 165000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 148 | 20231130 | 164900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 149 | 20231130 | 164800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 150 | 20231130 | 164700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 151 | 20231130 | 164600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 152 | 20231130 | 164500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 153 | 20231130 | 164400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 154 | 20231130 | 164300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 155 | 20231130 | 164200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 156 | 20231130 | 164100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 157 | 20231130 | 164000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 158 | 20231130 | 163900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 159 | 20231130 | 163800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 160 | 20231130 | 163700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 161 | 20231130 | 163600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 162 | 20231130 | 163500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 163 | 20231130 | 163400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 164 | 20231130 | 163300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 165 | 20231130 | 163200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 166 | 20231130 | 163100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 167 | 20231130 | 163000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 168 | 20231130 | 162900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 169 | 20231130 | 162800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 170 | 20231130 | 162700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 171 | 20231130 | 162600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 172 | 20231130 | 162500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 173 | 20231130 | 162400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 174 | 20231130 | 162300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 175 | 20231130 | 162200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 176 | 20231130 | 162100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 177 | 20231130 | 162000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 178 | 20231130 | 161900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 179 | 20231130 | 161800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 180 | 20231130 | 161700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 181 | 20231130 | 161600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 182 | 20231130 | 161500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 183 | 20231130 | 161400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 184 | 20231130 | 161300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 185 | 20231130 | 161200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 186 | 20231130 | 161100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 187 | 20231130 | 161000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 188 | 20231130 | 160900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 189 | 20231130 | 160800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 190 | 20231130 | 160700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 191 | 20231130 | 160600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 192 | 20231130 | 160500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 193 | 20231130 | 160400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 194 | 20231130 | 160300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 195 | 20231130 | 160200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 196 | 20231130 | 160100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 197 | 20231130 | 160000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 198 | 20231130 | 155900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 199 | 20231130 | 155800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 200 | 20231130 | 155700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 201 | 20231130 | 155600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 202 | 20231130 | 155500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 203 | 20231130 | 155400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 204 | 20231130 | 155300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 205 | 20231130 | 155200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 206 | 20231130 | 155100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 207 | 20231130 | 155000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 208 | 20231130 | 154900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 209 | 20231130 | 154800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 210 | 20231130 | 154700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 211 | 20231130 | 154600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 212 | 20231130 | 154500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 213 | 20231130 | 154400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 214 | 20231130 | 154300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 215 | 20231130 | 154200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 216 | 20231130 | 154100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 217 | 20231130 | 154000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 218 | 20231130 | 153900 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 219 | 20231130 | 153800 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 220 | 20231130 | 153700 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 221 | 20231130 | 153600 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 222 | 20231130 | 153500 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 223 | 20231130 | 153400 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 224 | 20231130 | 153300 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 225 | 20231130 | 153200 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 226 | 20231130 | 153100 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 227 | 20231130 | 153000 | 2623511770 | 10160 | 10160 | 10160 | 10160 | 2628 |
| 228 | 20231130 | 152900 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 229 | 20231130 | 152800 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 230 | 20231130 | 152700 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 231 | 20231130 | 152600 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 232 | 20231130 | 152500 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 233 | 20231130 | 152400 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 234 | 20231130 | 152300 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 235 | 20231130 | 152200 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 236 | 20231130 | 152100 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 237 | 20231130 | 152000 | 2596811290 | 10180 | 10180 | 10180 | 10180 | 0 |
| 238 | 20231130 | 151900 | 2596811290 | 10180 | 10180 | 10180 | 10120 | 42 |
| 239 | 20231130 | 151800 | 2596384870 | 10120 | 10180 | 10180 | 10120 | 935 |
| 240 | 20231130 | 151700 | 2586901680 | 10180 | 10170 | 10180 | 10160 | 225 |
| 241 | 20231130 | 151600 | 2584613720 | 10170 | 10240 | 10240 | 10170 | 5559 |
| 242 | 20231130 | 151500 | 2527954080 | 10240 | 10190 | 10250 | 10180 | 365 |
| 243 | 20231130 | 151400 | 2524229920 | 10190 | 10190 | 10200 | 10190 | 443 |
| 244 | 20231130 | 151300 | 2519715330 | 10200 | 10200 | 10200 | 10180 | 301 |
| 245 | 20231130 | 151200 | 2516647530 | 10170 | 10180 | 10190 | 10160 | 335 |
| 246 | 20231130 | 151100 | 2513239670 | 10190 | 10190 | 10190 | 10180 | 211 |
| 247 | 20231130 | 151000 | 2511089940 | 10200 | 10140 | 10210 | 10130 | 1451 |
| 248 | 20231130 | 150900 | 2496373820 | 10170 | 10190 | 10240 | 10110 | 1205 |
| 249 | 20231130 | 150800 | 2484110940 | 10200 | 10200 | 10200 | 10190 | 551 |
| 250 | 20231130 | 150700 | 2478495470 | 10200 | 10220 | 10220 | 10190 | 776 |
| 251 | 20231130 | 150600 | 2470581020 | 10220 | 10210 | 10220 | 10190 | 761 |
| 252 | 20231130 | 150500 | 2462814720 | 10210 | 10230 | 10230 | 10210 | 184 |
| 253 | 20231130 | 150400 | 2460934920 | 10210 | 10230 | 10230 | 10210 | 119 |
| 254 | 20231130 | 150300 | 2459719710 | 10230 | 10180 | 10230 | 10180 | 183 |
| 255 | 20231130 | 150200 | 2457854130 | 10180 | 10180 | 10180 | 10170 | 181 |
| 256 | 20231130 | 150100 | 2456011620 | 10190 | 10180 | 10190 | 10180 | 208 |
| 257 | 20231130 | 150000 | 2453893440 | 10180 | 10190 | 10190 | 10170 | 174 |
| 258 | 20231130 | 145900 | 2452122050 | 10190 | 10230 | 10230 | 10190 | 250 |
| 259 | 20231130 | 145800 | 2449569240 | 10230 | 10240 | 10240 | 10210 | 168 |
| 260 | 20231130 | 145700 | 2447850870 | 10220 | 10220 | 10230 | 10220 | 298 |
| 261 | 20231130 | 145600 | 2444804730 | 10220 | 10220 | 10220 | 10210 | 250 |
| 262 | 20231130 | 145500 | 2442250830 | 10210 | 10230 | 10240 | 10210 | 145 |
| 263 | 20231130 | 145400 | 2440767430 | 10240 | 10230 | 10240 | 10220 | 258 |
| 264 | 20231130 | 145300 | 2438126620 | 10220 | 10210 | 10240 | 10210 | 238 |
| 265 | 20231130 | 145200 | 2435693210 | 10210 | 10200 | 10210 | 10190 | 1266 |
| 266 | 20231130 | 145100 | 2422776520 | 10190 | 10190 | 10200 | 10190 | 215 |
| 267 | 20231130 | 145000 | 2420585620 | 10190 | 10190 | 10210 | 10180 | 838 |
| 268 | 20231130 | 144900 | 2412047360 | 10190 | 10190 | 10190 | 10190 | 182 |
| 269 | 20231130 | 144800 | 2410192780 | 10190 | 10190 | 10190 | 10190 | 304 |
| 270 | 20231130 | 144700 | 2407095020 | 10190 | 10180 | 10190 | 10180 | 145 |
| 271 | 20231130 | 144600 | 2405618780 | 10180 | 10150 | 10180 | 10150 | 228 |
| 272 | 20231130 | 144500 | 2403300520 | 10150 | 10140 | 10150 | 10130 | 278 |
| 273 | 20231130 | 144400 | 2400483040 | 10150 | 10160 | 10160 | 10150 | 295 |
| 274 | 20231130 | 144300 | 2397487760 | 10170 | 10160 | 10170 | 10130 | 562 |
| 275 | 20231130 | 144200 | 2391787880 | 10090 | 10160 | 10170 | 10090 | 587 |
| 276 | 20231130 | 144100 | 2385846570 | 10170 | 10170 | 10170 | 10170 | 280 |
| 277 | 20231130 | 144000 | 2382998970 | 10170 | 10180 | 10180 | 10160 | 263 |
| 278 | 20231130 | 143900 | 2380323220 | 10180 | 10160 | 10180 | 10160 | 61 |
| 279 | 20231130 | 143800 | 2379702920 | 10100 | 10110 | 10160 | 10100 | 1835 |
| 280 | 20231130 | 143700 | 2361164200 | 10100 | 10170 | 10170 | 10100 | 2041 |
| 281 | 20231130 | 143600 | 2340519130 | 10180 | 10170 | 10180 | 10170 | 142 |
| 282 | 20231130 | 143500 | 2339074800 | 10170 | 10170 | 10180 | 10170 | 290 |
| 283 | 20231130 | 143400 | 2336123860 | 10170 | 10170 | 10170 | 10170 | 186 |
| 284 | 20231130 | 143300 | 2334232240 | 10170 | 10180 | 10180 | 10150 | 1093 |
| 285 | 20231130 | 143200 | 2323131550 | 10180 | 10180 | 10190 | 10180 | 1233 |
| 286 | 20231130 | 143100 | 2310569970 | 10180 | 10180 | 10180 | 10170 | 238 |
| 287 | 20231130 | 143000 | 2308148110 | 10180 | 10180 | 10180 | 10170 | 211 |
| 288 | 20231130 | 142900 | 2306000490 | 10180 | 10150 | 10180 | 10100 | 6457 |
| 289 | 20231130 | 142800 | 2240669810 | 10220 | 10210 | 10220 | 10110 | 5306 |
| 290 | 20231130 | 142700 | 2186720840 | 10210 | 10210 | 10220 | 10200 | 231 |
| 291 | 20231130 | 142600 | 2184363150 | 10210 | 10220 | 10220 | 10210 | 132 |
| 292 | 20231130 | 142500 | 2183014600 | 10220 | 10230 | 10230 | 10200 | 734 |
| 293 | 20231130 | 142400 | 2175520170 | 10240 | 10250 | 10260 | 10220 | 158 |
| 294 | 20231130 | 142300 | 2173901170 | 10240 | 10230 | 10240 | 10230 | 183 |
| 295 | 20231130 | 142200 | 2172027660 | 10230 | 10240 | 10240 | 10200 | 248 |
| 296 | 20231130 | 142100 | 2169494290 | 10200 | 10240 | 10240 | 10200 | 14633 |
| 297 | 20231130 | 142000 | 2020190410 | 10240 | 10250 | 10250 | 10240 | 300 |
| 298 | 20231130 | 141900 | 2017115680 | 10250 | 10250 | 10270 | 10240 | 382 |
| 299 | 20231130 | 141800 | 2013200210 | 10250 | 10260 | 10270 | 10250 | 218 |
| 300 | 20231130 | 141700 | 2010963630 | 10270 | 10270 | 10270 | 10260 | 157 |
| 301 | 20231130 | 141600 | 2009352300 | 10270 | 10270 | 10270 | 10270 | 119 |
| 302 | 20231130 | 141500 | 2008130170 | 10270 | 10280 | 10280 | 10250 | 224 |
| 303 | 20231130 | 141400 | 2005829960 | 10280 | 10260 | 10280 | 10260 | 170 |
| 304 | 20231130 | 141300 | 2004085640 | 10280 | 10280 | 10290 | 10230 | 973 |
| 305 | 20231130 | 141200 | 1994116940 | 10280 | 10280 | 10290 | 10270 | 355 |
| 306 | 20231130 | 141100 | 1990468300 | 10280 | 10280 | 10280 | 10260 | 169 |
| 307 | 20231130 | 141000 | 1988731130 | 10280 | 10280 | 10280 | 10270 | 127 |
| 308 | 20231130 | 140900 | 1987425840 | 10280 | 10270 | 10280 | 10270 | 217 |
| 309 | 20231130 | 140800 | 1985195280 | 10270 | 10270 | 10280 | 10270 | 122 |
| 310 | 20231130 | 140700 | 1983941380 | 10280 | 10260 | 10280 | 10260 | 163 |
| 311 | 20231130 | 140600 | 1982266010 | 10260 | 10280 | 10280 | 10260 | 348 |
| 312 | 20231130 | 140500 | 1978690770 | 10280 | 10280 | 10280 | 10270 | 166 |
| 313 | 20231130 | 140400 | 1976984690 | 10280 | 10270 | 10280 | 10270 | 120 |
| 314 | 20231130 | 140300 | 1975751500 | 10280 | 10290 | 10290 | 10270 | 146 |
| 315 | 20231130 | 140200 | 1974250940 | 10290 | 10290 | 10290 | 10280 | 172 |
| 316 | 20231130 | 140100 | 1972481100 | 10290 | 10280 | 10290 | 10260 | 395 |
| 317 | 20231130 | 140000 | 1968424200 | 10280 | 10290 | 10290 | 10280 | 136 |
| 318 | 20231130 | 135900 | 1967025620 | 10290 | 10270 | 10290 | 10270 | 272 |
| 319 | 20231130 | 135800 | 1964228940 | 10290 | 10290 | 10290 | 10270 | 264 |
| 320 | 20231130 | 135700 | 1961514460 | 10290 | 10290 | 10290 | 10290 | 176 |
| 321 | 20231130 | 135600 | 1959703420 | 10290 | 10290 | 10300 | 10290 | 250 |
| 322 | 20231130 | 135500 | 1957130870 | 10290 | 10280 | 10290 | 10280 | 614 |
| 323 | 20231130 | 135400 | 1950813400 | 10280 | 10280 | 10290 | 10280 | 173 |
| 324 | 20231130 | 135300 | 1949033960 | 10280 | 10290 | 10290 | 10280 | 184 |
| 325 | 20231130 | 135200 | 1947141430 | 10290 | 10280 | 10290 | 10280 | 106 |
| 326 | 20231130 | 135100 | 1946051020 | 10280 | 10290 | 10290 | 10280 | 161 |
| 327 | 20231130 | 135000 | 1944394600 | 10290 | 10280 | 10290 | 10280 | 203 |
| 328 | 20231130 | 134900 | 1942306460 | 10280 | 10290 | 10290 | 10280 | 123 |
| 329 | 20231130 | 134800 | 1941041010 | 10280 | 10280 | 10290 | 10280 | 294 |
| 330 | 20231130 | 134700 | 1938016140 | 10290 | 10290 | 10290 | 10270 | 159 |
| 331 | 20231130 | 134600 | 1936380970 | 10290 | 10280 | 10290 | 10270 | 384 |
| 332 | 20231130 | 134500 | 1932434220 | 10290 | 10290 | 10290 | 10290 | 146 |
| 333 | 20231130 | 134400 | 1930931880 | 10290 | 10270 | 10290 | 10270 | 178 |
| 334 | 20231130 | 134300 | 1929103300 | 10270 | 10290 | 10290 | 10270 | 476 |
| 335 | 20231130 | 134200 | 1924213700 | 10290 | 10280 | 10290 | 10280 | 74 |
| 336 | 20231130 | 134100 | 1923452290 | 10300 | 10290 | 10300 | 10290 | 344 |
| 337 | 20231130 | 134000 | 1919909360 | 10300 | 10310 | 10310 | 10300 | 191 |
| 338 | 20231130 | 133900 | 1917940640 | 10310 | 10310 | 10310 | 10300 | 311 |
| 339 | 20231130 | 133800 | 1914734280 | 10310 | 10290 | 10310 | 10290 | 2329 |
| 340 | 20231130 | 133700 | 1890735740 | 10300 | 10300 | 10300 | 10290 | 480 |
| 341 | 20231130 | 133600 | 1885791750 | 10300 | 10290 | 10300 | 10290 | 326 |
| 342 | 20231130 | 133500 | 1882434340 | 10290 | 10290 | 10300 | 10280 | 2131 |
| 343 | 20231130 | 133400 | 1860523130 | 10300 | 10280 | 10300 | 10280 | 76 |
| 344 | 20231130 | 133300 | 1859741610 | 10300 | 10290 | 10300 | 10280 | 186 |
| 345 | 20231130 | 133200 | 1857827740 | 10290 | 10300 | 10300 | 10290 | 145 |
| 346 | 20231130 | 133100 | 1856334510 | 10300 | 10290 | 10300 | 10280 | 620 |
| 347 | 20231130 | 133000 | 1849958510 | 10290 | 10290 | 10290 | 10280 | 544 |
| 348 | 20231130 | 132900 | 1844360850 | 10280 | 10270 | 10290 | 10270 | 535 |
| 349 | 20231130 | 132800 | 1838864010 | 10270 | 10260 | 10270 | 10260 | 177 |
| 350 | 20231130 | 132700 | 1837046960 | 10270 | 10270 | 10270 | 10250 | 197 |
| 351 | 20231130 | 132600 | 1835025420 | 10270 | 10270 | 10270 | 10270 | 79 |
| 352 | 20231130 | 132500 | 1834214090 | 10270 | 10250 | 10270 | 10250 | 237 |
| 353 | 20231130 | 132400 | 1831782260 | 10250 | 10260 | 10260 | 10250 | 83 |
| 354 | 20231130 | 132300 | 1830930730 | 10260 | 10250 | 10260 | 10230 | 2207 |
| 355 | 20231130 | 132200 | 1808334060 | 10240 | 10250 | 10250 | 10240 | 138 |
| 356 | 20231130 | 132100 | 1806920710 | 10260 | 10260 | 10270 | 10260 | 444 |
| 357 | 20231130 | 132000 | 1802362270 | 10260 | 10260 | 10260 | 10260 | 4 |
| 358 | 20231130 | 131900 | 1802321230 | 10270 | 10270 | 10270 | 10270 | 119 |
| 359 | 20231130 | 131800 | 1801099100 | 10240 | 10260 | 10270 | 10240 | 323 |
| 360 | 20231130 | 131700 | 1797786490 | 10260 | 10250 | 10260 | 10250 | 69 |
| 361 | 20231130 | 131600 | 1797078560 | 10240 | 10240 | 10240 | 10240 | 10 |
| 362 | 20231130 | 131500 | 1796976160 | 10230 | 10270 | 10270 | 10230 | 32 |
| 363 | 20231130 | 131400 | 1796648720 | 10270 | 10270 | 10270 | 10270 | 69 |
| 364 | 20231130 | 131300 | 1795940090 | 10270 | 10270 | 10270 | 10270 | 0 |
| 365 | 20231130 | 131200 | 1795940090 | 10270 | 10260 | 10270 | 10260 | 117 |
| 366 | 20231130 | 131100 | 1794738510 | 10270 | 10260 | 10270 | 10260 | 78 |
| 367 | 20231130 | 131000 | 1793937500 | 10270 | 10260 | 10270 | 10260 | 6 |
| 368 | 20231130 | 130900 | 1793875910 | 10220 | 10260 | 10270 | 10220 | 319 |
| 369 | 20231130 | 130800 | 1790609790 | 10280 | 10260 | 10280 | 10220 | 356 |
| 370 | 20231130 | 130700 | 1786968560 | 10270 | 10270 | 10270 | 10270 | 0 |
| 371 | 20231130 | 130600 | 1786968560 | 10270 | 10260 | 10280 | 10230 | 261 |
| 372 | 20231130 | 130500 | 1784291450 | 10280 | 10240 | 10280 | 10240 | 132 |
| 373 | 20231130 | 130400 | 1782939640 | 10280 | 10260 | 10280 | 10260 | 316 |
| 374 | 20231130 | 130300 | 1779693650 | 10270 | 10260 | 10280 | 10260 | 220 |
| 375 | 20231130 | 130200 | 1777432110 | 10280 | 10280 | 10280 | 10280 | 4 |
| 376 | 20231130 | 130100 | 1777390990 | 10240 | 10240 | 10300 | 10240 | 107 |
| 377 | 20231130 | 130000 | 1776295250 | 10300 | 10290 | 10300 | 10290 | 54 |
| 378 | 20231130 | 125900 | 1775739580 | 10300 | 10300 | 10300 | 10220 | 79 |
| 379 | 20231130 | 125800 | 1774927090 | 10300 | 10300 | 10300 | 10300 | 97 |
| 380 | 20231130 | 125700 | 1773927990 | 10300 | 10290 | 10300 | 10290 | 52 |
| 381 | 20231130 | 125600 | 1773392900 | 10290 | 10290 | 10290 | 10290 | 2068 |
| 382 | 20231130 | 125500 | 1752113180 | 10290 | 10280 | 10290 | 10280 | 136 |
| 383 | 20231130 | 125400 | 1750714430 | 10290 | 10290 | 10290 | 10290 | 277 |
| 384 | 20231130 | 125300 | 1747864100 | 10290 | 10270 | 10290 | 10270 | 2260 |
| 385 | 20231130 | 125200 | 1724633890 | 10270 | 10250 | 10270 | 10250 | 3000 |
| 386 | 20231130 | 125100 | 1693853720 | 10250 | 10220 | 10250 | 10220 | 73 |
| 387 | 20231130 | 125000 | 1693105620 | 10260 | 10220 | 10260 | 10220 | 136 |
| 388 | 20231130 | 124900 | 1691710420 | 10260 | 10260 | 10260 | 10260 | 0 |
| 389 | 20231130 | 124800 | 1691710420 | 10260 | 10260 | 10260 | 10260 | 67 |
| 390 | 20231130 | 124700 | 1691023000 | 10260 | 10250 | 10260 | 10250 | 253 |
| 391 | 20231130 | 124600 | 1688427890 | 10250 | 10250 | 10250 | 10250 | 1 |
| 392 | 20231130 | 124500 | 1688417640 | 10260 | 10240 | 10260 | 10210 | 4070 |
| 393 | 20231130 | 124400 | 1646718800 | 10240 | 10210 | 10240 | 10210 | 6 |
| 394 | 20231130 | 124300 | 1646657510 | 10240 | 10240 | 10240 | 10240 | 67 |
| 395 | 20231130 | 124200 | 1645971430 | 10210 | 10210 | 10240 | 10210 | 241 |
| 396 | 20231130 | 124100 | 1643508070 | 10210 | 10210 | 10210 | 10210 | 113 |
| 397 | 20231130 | 124000 | 1642354340 | 10240 | 10240 | 10240 | 10240 | 67 |
| 398 | 20231130 | 123900 | 1641668260 | 10240 | 10210 | 10240 | 10210 | 8 |
| 399 | 20231130 | 123800 | 1641586550 | 10240 | 10240 | 10240 | 10240 | 120 |
| 400 | 20231130 | 123700 | 1640357750 | 10210 | 10210 | 10210 | 10210 | 119 |
| 401 | 20231130 | 123600 | 1639142760 | 10250 | 10250 | 10250 | 10250 | 0 |
| 402 | 20231130 | 123500 | 1639142760 | 10250 | 10240 | 10250 | 10240 | 167 |
| 403 | 20231130 | 123400 | 1637432670 | 10240 | 10240 | 10250 | 10240 | 301 |
| 404 | 20231130 | 123300 | 1634349230 | 10240 | 10240 | 10240 | 10240 | 568 |
| 405 | 20231130 | 123200 | 1628532910 | 10240 | 10240 | 10240 | 10240 | 119 |
| 406 | 20231130 | 123100 | 1627314350 | 10240 | 10240 | 10240 | 10240 | 0 |
| 407 | 20231130 | 123000 | 1627314350 | 10240 | 10200 | 10240 | 10200 | 3085 |
| 408 | 20231130 | 122900 | 1595811950 | 10240 | 10200 | 10240 | 10200 | 5067 |
| 409 | 20231130 | 122800 | 1544002320 | 10200 | 10150 | 10200 | 10150 | 2052 |
| 410 | 20231130 | 122700 | 1523089660 | 10160 | 10160 | 10160 | 10160 | 69 |
| 411 | 20231130 | 122600 | 1522388620 | 10130 | 10160 | 10160 | 10130 | 72 |
| 412 | 20231130 | 122500 | 1521657250 | 10160 | 10160 | 10160 | 10160 | 51 |
| 413 | 20231130 | 122400 | 1521139090 | 10160 | 10160 | 10160 | 10160 | 67 |
| 414 | 20231130 | 122300 | 1520458370 | 10160 | 10130 | 10160 | 10130 | 12 |
| 415 | 20231130 | 122200 | 1520336780 | 10160 | 10160 | 10160 | 10160 | 223 |
| 416 | 20231130 | 122100 | 1518071100 | 10170 | 10150 | 10170 | 10150 | 70 |
| 417 | 20231130 | 122000 | 1517360580 | 10130 | 10130 | 10130 | 10130 | 5 |
| 418 | 20231130 | 121900 | 1517309930 | 10150 | 10150 | 10150 | 10150 | 184 |
| 419 | 20231130 | 121800 | 1515442330 | 10150 | 10150 | 10150 | 10150 | 1 |
| 420 | 20231130 | 121700 | 1515432180 | 10130 | 10140 | 10140 | 10130 | 50 |
| 421 | 20231130 | 121600 | 1514925320 | 10140 | 10130 | 10140 | 10130 | 141 |
| 422 | 20231130 | 121500 | 1513496060 | 10130 | 10130 | 10130 | 10130 | 184 |
| 423 | 20231130 | 121400 | 1511632140 | 10130 | 10130 | 10130 | 10130 | 29 |
| 424 | 20231130 | 121300 | 1511338370 | 10140 | 10140 | 10140 | 10130 | 120 |
| 425 | 20231130 | 121200 | 1510121580 | 10140 | 10130 | 10140 | 10120 | 22 |
| 426 | 20231130 | 121100 | 1509898750 | 10130 | 10140 | 10140 | 10130 | 197 |
| 427 | 20231130 | 121000 | 1507902460 | 10130 | 10130 | 10140 | 10130 | 99 |
| 428 | 20231130 | 120900 | 1506899570 | 10140 | 10130 | 10140 | 10130 | 159 |
| 429 | 20231130 | 120800 | 1505287700 | 10130 | 10130 | 10130 | 10130 | 79 |
| 430 | 20231130 | 120700 | 1504487430 | 10130 | 10130 | 10130 | 10130 | 85 |
| 431 | 20231130 | 120600 | 1503626380 | 10140 | 10130 | 10140 | 10130 | 305 |
| 432 | 20231130 | 120500 | 1500533690 | 10130 | 10130 | 10140 | 10130 | 137 |
| 433 | 20231130 | 120400 | 1499145280 | 10140 | 10140 | 10140 | 10140 | 1 |
| 434 | 20231130 | 120300 | 1499135140 | 10140 | 10140 | 10140 | 10130 | 188 |
| 435 | 20231130 | 120200 | 1497228830 | 10140 | 10130 | 10140 | 10130 | 48 |
| 436 | 20231130 | 120100 | 1496742580 | 10130 | 10130 | 10130 | 10120 | 118 |
| 437 | 20231130 | 120000 | 1495548070 | 10120 | 10130 | 10140 | 10120 | 293 |
| 438 | 20231130 | 115900 | 1492577960 | 10120 | 10130 | 10140 | 10120 | 92 |
| 439 | 20231130 | 115800 | 1491646870 | 10120 | 10130 | 10140 | 10120 | 112 |
| 440 | 20231130 | 115700 | 1490511820 | 10140 | 10120 | 10140 | 10120 | 134 |
| 441 | 20231130 | 115600 | 1489154430 | 10120 | 10120 | 10120 | 10120 | 15 |
| 442 | 20231130 | 115500 | 1489002630 | 10120 | 10120 | 10140 | 10120 | 87 |
| 443 | 20231130 | 115400 | 1488120850 | 10120 | 10120 | 10130 | 10120 | 125 |
| 444 | 20231130 | 115300 | 1486854850 | 10120 | 10120 | 10140 | 10120 | 105 |
| 445 | 20231130 | 115200 | 1485790890 | 10120 | 10140 | 10140 | 10120 | 149 |
| 446 | 20231130 | 115100 | 1484280990 | 10130 | 10120 | 10130 | 10120 | 116 |
| 447 | 20231130 | 115000 | 1483106070 | 10120 | 10110 | 10120 | 10110 | 94 |
| 448 | 20231130 | 114900 | 1482154860 | 10110 | 10110 | 10120 | 10110 | 116 |
| 449 | 20231130 | 114800 | 1480981000 | 10110 | 10110 | 10140 | 10110 | 16 |
| 450 | 20231130 | 114700 | 1480819180 | 10140 | 10140 | 10140 | 10110 | 24 |
| 451 | 20231130 | 114600 | 1480576360 | 10110 | 10100 | 10140 | 10100 | 16 |
| 452 | 20231130 | 114500 | 1480414580 | 10140 | 10120 | 10140 | 10100 | 1494 |
| 453 | 20231130 | 114400 | 1465299760 | 10120 | 10120 | 10130 | 10120 | 151 |
| 454 | 20231130 | 114300 | 1463771110 | 10120 | 10120 | 10120 | 10110 | 1171 |
| 455 | 20231130 | 114200 | 1451930330 | 10120 | 10130 | 10130 | 10120 | 946 |
| 456 | 20231130 | 114100 | 1442347580 | 10130 | 10150 | 10150 | 10130 | 165 |
| 457 | 20231130 | 114000 | 1440673730 | 10150 | 10150 | 10150 | 10150 | 67 |
| 458 | 20231130 | 113900 | 1439993680 | 10150 | 10140 | 10150 | 10140 | 65 |
| 459 | 20231130 | 113800 | 1439334560 | 10150 | 10140 | 10150 | 10140 | 117 |
| 460 | 20231130 | 113700 | 1438148170 | 10150 | 10140 | 10150 | 10140 | 71 |
| 461 | 20231130 | 113600 | 1437427530 | 10150 | 10140 | 10150 | 10140 | 187 |
| 462 | 20231130 | 113500 | 1435530830 | 10140 | 10140 | 10150 | 10140 | 94 |
| 463 | 20231130 | 113400 | 1434577170 | 10150 | 10140 | 10150 | 10140 | 77 |
| 464 | 20231130 | 113300 | 1433795710 | 10150 | 10140 | 10150 | 10140 | 67 |
| 465 | 20231130 | 113200 | 1433116310 | 10140 | 10130 | 10140 | 10130 | 222 |
| 466 | 20231130 | 113100 | 1430866400 | 10140 | 10140 | 10150 | 10130 | 351 |
| 467 | 20231130 | 113000 | 1427307580 | 10150 | 10180 | 10180 | 10140 | 1105 |
| 468 | 20231130 | 112900 | 1416090750 | 10180 | 10170 | 10180 | 10170 | 134 |
| 469 | 20231130 | 112800 | 1414727960 | 10180 | 10180 | 10180 | 10180 | 0 |
| 470 | 20231130 | 112700 | 1414727960 | 10180 | 10170 | 10180 | 10170 | 169 |
| 471 | 20231130 | 112600 | 1413008540 | 10180 | 10180 | 10180 | 10170 | 91 |
| 472 | 20231130 | 112500 | 1412082390 | 10170 | 10160 | 10170 | 10160 | 135 |
| 473 | 20231130 | 112400 | 1410710440 | 10170 | 10170 | 10170 | 10170 | 68 |
| 474 | 20231130 | 112300 | 1410018880 | 10180 | 10170 | 10180 | 10160 | 98 |
| 475 | 20231130 | 112200 | 1409022750 | 10170 | 10160 | 10170 | 10150 | 315 |
| 476 | 20231130 | 112100 | 1405823960 | 10160 | 10160 | 10160 | 10160 | 86 |
| 477 | 20231130 | 112000 | 1404950200 | 10160 | 10170 | 10170 | 10160 | 1064 |
| 478 | 20231130 | 111900 | 1394138960 | 10180 | 10180 | 10180 | 10160 | 745 |
| 479 | 20231130 | 111800 | 1386563660 | 10190 | 10180 | 10190 | 10180 | 162 |
| 480 | 20231130 | 111700 | 1384914490 | 10190 | 10190 | 10190 | 10180 | 137 |
| 481 | 20231130 | 111600 | 1383519360 | 10200 | 10200 | 10200 | 10200 | 313 |
| 482 | 20231130 | 111500 | 1380326760 | 10200 | 10230 | 10230 | 10200 | 104 |
| 483 | 20231130 | 111400 | 1379262880 | 10250 | 10250 | 10250 | 10250 | 108 |
| 484 | 20231130 | 111300 | 1378155880 | 10250 | 10230 | 10250 | 10230 | 146 |
| 485 | 20231130 | 111200 | 1376661760 | 10230 | 10220 | 10230 | 10220 | 39 |
| 486 | 20231130 | 111100 | 1376263170 | 10200 | 10210 | 10220 | 10200 | 78 |
| 487 | 20231130 | 111000 | 1375466830 | 10190 | 10210 | 10210 | 10190 | 124 |
| 488 | 20231130 | 110900 | 1374200870 | 10210 | 10200 | 10210 | 10200 | 101 |
| 489 | 20231130 | 110800 | 1373170660 | 10220 | 10190 | 10220 | 10190 | 83 |
| 490 | 20231130 | 110700 | 1372322850 | 10220 | 10190 | 10220 | 10190 | 20 |
| 491 | 20231130 | 110600 | 1372119020 | 10220 | 10210 | 10220 | 10200 | 251 |
| 492 | 20231130 | 110500 | 1369556080 | 10230 | 10200 | 10230 | 10200 | 39 |
| 493 | 20231130 | 110400 | 1369158250 | 10200 | 10190 | 10200 | 10190 | 352 |
| 494 | 20231130 | 110300 | 1365571360 | 10190 | 10170 | 10190 | 10170 | 564 |
| 495 | 20231130 | 110200 | 1359830830 | 10180 | 10190 | 10190 | 10160 | 394 |
| 496 | 20231130 | 110100 | 1355821270 | 10180 | 10200 | 10200 | 10180 | 142 |
| 497 | 20231130 | 110000 | 1354375070 | 10200 | 10230 | 10230 | 10200 | 3445 |
| 498 | 20231130 | 105900 | 1319179390 | 10260 | 10260 | 10260 | 10260 | 1 |
| 499 | 20231130 | 105800 | 1319169130 | 10260 | 10250 | 10260 | 10230 | 75 |
| 500 | 20231130 | 105700 | 1318399760 | 10260 | 10260 | 10260 | 10220 | 59 |
| 501 | 20231130 | 105600 | 1317794620 | 10220 | 10240 | 10260 | 10220 | 703 |
| 502 | 20231130 | 105500 | 1310606890 | 10260 | 10250 | 10260 | 10240 | 106 |
| 503 | 20231130 | 105400 | 1309520410 | 10260 | 10260 | 10260 | 10260 | 52 |
| 504 | 20231130 | 105300 | 1308986890 | 10260 | 10260 | 10260 | 10260 | 60 |
| 505 | 20231130 | 105200 | 1308371290 | 10260 | 10260 | 10260 | 10260 | 35 |
| 506 | 20231130 | 105100 | 1308012190 | 10260 | 10260 | 10260 | 10260 | 52 |
| 507 | 20231130 | 105000 | 1307478670 | 10260 | 10240 | 10260 | 10240 | 625 |
| 508 | 20231130 | 104900 | 1301071310 | 10230 | 10240 | 10240 | 10230 | 250 |
| 509 | 20231130 | 104800 | 1298512810 | 10250 | 10250 | 10250 | 10250 | 51 |
| 510 | 20231130 | 104700 | 1297990060 | 10250 | 10250 | 10250 | 10250 | 33 |
| 511 | 20231130 | 104600 | 1297651810 | 10250 | 10240 | 10250 | 10240 | 20 |
| 512 | 20231130 | 104500 | 1297446820 | 10250 | 10240 | 10250 | 10240 | 332 |
| 513 | 20231130 | 104400 | 1294045790 | 10220 | 10230 | 10230 | 10220 | 117 |
| 514 | 20231130 | 104300 | 1292849050 | 10240 | 10220 | 10240 | 10220 | 4 |
| 515 | 20231130 | 104200 | 1292808130 | 10240 | 10240 | 10240 | 10240 | 101 |
| 516 | 20231130 | 104100 | 1291773890 | 10240 | 10230 | 10240 | 10230 | 162 |
| 517 | 20231130 | 104000 | 1290116530 | 10230 | 10230 | 10230 | 10230 | 10 |
| 518 | 20231130 | 103900 | 1290014230 | 10240 | 10220 | 10240 | 10220 | 205 |
| 519 | 20231130 | 103800 | 1287915130 | 10230 | 10230 | 10230 | 10230 | 279 |
| 520 | 20231130 | 103700 | 1285060960 | 10230 | 10230 | 10230 | 10230 | 45 |
| 521 | 20231130 | 103600 | 1284600610 | 10230 | 10230 | 10240 | 10230 | 260 |
| 522 | 20231130 | 103500 | 1281940800 | 10220 | 10250 | 10250 | 10210 | 7304 |
| 523 | 20231130 | 103400 | 1207153900 | 10250 | 10200 | 10260 | 10200 | 4345 |
| 524 | 20231130 | 103300 | 1162658920 | 10240 | 10240 | 10240 | 10240 | 0 |
| 525 | 20231130 | 103200 | 1162658920 | 10240 | 10250 | 10250 | 10240 | 409 |
| 526 | 20231130 | 103100 | 1158470750 | 10240 | 10220 | 10240 | 10200 | 5519 |
| 527 | 20231130 | 103000 | 1102020380 | 10210 | 10210 | 10210 | 10200 | 691 |
| 528 | 20231130 | 102900 | 1094971150 | 10220 | 10220 | 10220 | 10220 | 52 |
| 529 | 20231130 | 102800 | 1094439710 | 10240 | 10200 | 10240 | 10200 | 2325 |
| 530 | 20231130 | 102700 | 1070642190 | 10170 | 10200 | 10250 | 10170 | 6977 |
| 531 | 20231130 | 102600 | 999391990 | 10240 | 10200 | 10240 | 10200 | 4236 |
| 532 | 20231130 | 102500 | 956024510 | 10200 | 10180 | 10200 | 10180 | 2133 |
| 533 | 20231130 | 102400 | 934276660 | 10200 | 10170 | 10200 | 10170 | 2118 |
| 534 | 20231130 | 102300 | 912678370 | 10170 | 10080 | 10170 | 10060 | 4244 |
| 535 | 20231130 | 102200 | 869611140 | 10090 | 10090 | 10090 | 10090 | 163 |
| 536 | 20231130 | 102100 | 867966470 | 10090 | 10090 | 10090 | 10090 | 0 |
| 537 | 20231130 | 102000 | 867966470 | 10090 | 10090 | 10100 | 10090 | 359 |
| 538 | 20231130 | 101900 | 864343570 | 10100 | 10130 | 10130 | 10100 | 152 |
| 539 | 20231130 | 101800 | 862806810 | 10130 | 10130 | 10130 | 10130 | 288 |
| 540 | 20231130 | 101700 | 859889370 | 10130 | 10130 | 10130 | 10130 | 0 |
| 541 | 20231130 | 101600 | 859889370 | 10130 | 10110 | 10130 | 10110 | 743 |
| 542 | 20231130 | 101500 | 852365900 | 10110 | 10070 | 10110 | 10070 | 70 |
| 543 | 20231130 | 101400 | 851660720 | 10110 | 10070 | 10110 | 10070 | 2432 |
| 544 | 20231130 | 101300 | 827142930 | 10070 | 10020 | 10070 | 10020 | 19 |
| 545 | 20231130 | 101200 | 826952220 | 10010 | 10010 | 10010 | 10010 | 65 |
| 546 | 20231130 | 101100 | 826301570 | 10070 | 10070 | 10070 | 10070 | 397 |
| 547 | 20231130 | 101000 | 822303780 | 9990 | 10070 | 10070 | 9990 | 2668 |
| 548 | 20231130 | 100900 | 795576310 | 10070 | 10060 | 10070 | 10060 | 11 |
| 549 | 20231130 | 100800 | 795465640 | 10070 | 10060 | 10070 | 10060 | 216 |
| 550 | 20231130 | 100700 | 793291910 | 10060 | 10050 | 10060 | 10050 | 55 |
| 551 | 20231130 | 100600 | 792739120 | 10050 | 10050 | 10050 | 10050 | 1 |
| 552 | 20231130 | 100500 | 792729070 | 10000 | 10040 | 10040 | 10000 | 2004 |
| 553 | 20231130 | 100400 | 772654330 | 10050 | 10050 | 10050 | 10050 | 35 |
| 554 | 20231130 | 100300 | 772302580 | 10050 | 10050 | 10050 | 10020 | 604 |
| 555 | 20231130 | 100200 | 766232470 | 10050 | 10020 | 10050 | 10020 | 131 |
| 556 | 20231130 | 100100 | 764919520 | 10050 | 10050 | 10050 | 10050 | 8 |
| 557 | 20231130 | 100000 | 764839120 | 10050 | 10050 | 10050 | 10050 | 663 |
| 558 | 20231130 | 095900 | 758175970 | 10050 | 10000 | 10050 | 10000 | 69 |
| 559 | 20231130 | 095800 | 757485770 | 10000 | 10000 | 10000 | 10000 | 6 |
| 560 | 20231130 | 095700 | 757425770 | 10000 | 10070 | 10070 | 10000 | 2554 |
| 561 | 20231130 | 095600 | 731842050 | 10070 | 10040 | 10070 | 10040 | 666 |
| 562 | 20231130 | 095500 | 725143790 | 10040 | 10050 | 10050 | 10040 | 11 |
| 563 | 20231130 | 095400 | 725033250 | 10050 | 10050 | 10050 | 10050 | 52 |
| 564 | 20231130 | 095300 | 724510650 | 10050 | 10020 | 10050 | 10020 | 101 |
| 565 | 20231130 | 095200 | 723498600 | 10010 | 10010 | 10010 | 10010 | 7 |
| 566 | 20231130 | 095100 | 723428530 | 10010 | 10010 | 10010 | 10010 | 1 |
| 567 | 20231130 | 095000 | 723418520 | 10010 | 10010 | 10010 | 10010 | 226 |
| 568 | 20231130 | 094900 | 721156260 | 10000 | 10020 | 10050 | 10000 | 6442 |
| 569 | 20231130 | 094800 | 656704940 | 10020 | 10020 | 10020 | 10020 | 51 |
| 570 | 20231130 | 094700 | 656193920 | 10020 | 10040 | 10040 | 10020 | 292 |
| 571 | 20231130 | 094600 | 653264380 | 10040 | 10040 | 10040 | 10040 | 0 |
| 572 | 20231130 | 094500 | 653264380 | 10040 | 10040 | 10040 | 10040 | 148 |
| 573 | 20231130 | 094400 | 651778460 | 10020 | 10000 | 10020 | 10000 | 1296 |
| 574 | 20231130 | 094300 | 638804450 | 10000 | 9960 | 10000 | 9960 | 2616 |
| 575 | 20231130 | 094200 | 612666490 | 9950 | 9920 | 9950 | 9920 | 624 |
| 576 | 20231130 | 094100 | 606473930 | 9920 | 9930 | 9930 | 9920 | 3021 |
| 577 | 20231130 | 094000 | 576492900 | 9940 | 9970 | 9970 | 9940 | 2084 |
| 578 | 20231130 | 093900 | 555747610 | 10010 | 10010 | 10010 | 10010 | 0 |
| 579 | 20231130 | 093800 | 555747610 | 10010 | 10010 | 10010 | 10010 | 0 |
| 580 | 20231130 | 093700 | 555747610 | 10010 | 9990 | 10010 | 9990 | 601 |
| 581 | 20231130 | 093600 | 549739710 | 9960 | 9960 | 9960 | 9960 | 75 |
| 582 | 20231130 | 093500 | 548992710 | 9970 | 10010 | 10010 | 9970 | 759 |
| 583 | 20231130 | 093400 | 541417760 | 10020 | 10020 | 10020 | 10020 | 0 |
| 584 | 20231130 | 093300 | 541417760 | 10020 | 10010 | 10020 | 9980 | 3291 |
| 585 | 20231130 | 093200 | 508507440 | 10010 | 10010 | 10010 | 10010 | 4 |
| 586 | 20231130 | 093100 | 508467400 | 10010 | 10010 | 10010 | 10010 | 884 |
| 587 | 20231130 | 093000 | 499618560 | 10000 | 10010 | 10010 | 10000 | 684 |
| 588 | 20231130 | 092900 | 492775270 | 10000 | 10000 | 10010 | 10000 | 836 |
| 589 | 20231130 | 092800 | 484413590 | 10000 | 10000 | 10020 | 10000 | 507 |
| 590 | 20231130 | 092700 | 479339490 | 10000 | 10040 | 10040 | 10000 | 5299 |
| 591 | 20231130 | 092600 | 426263130 | 10040 | 10050 | 10050 | 10040 | 1036 |
| 592 | 20231130 | 092500 | 415855610 | 10070 | 10070 | 10070 | 10070 | 0 |
| 593 | 20231130 | 092400 | 415855610 | 10070 | 10080 | 10080 | 10070 | 2746 |
| 594 | 20231130 | 092300 | 388191200 | 10080 | 10090 | 10090 | 10080 | 487 |
| 595 | 20231130 | 092200 | 383277380 | 10090 | 10110 | 10110 | 10090 | 2645 |
| 596 | 20231130 | 092100 | 356569680 | 10110 | 10110 | 10110 | 10110 | 101 |
| 597 | 20231130 | 092000 | 355548570 | 10100 | 10090 | 10120 | 10090 | 1412 |
| 598 | 20231130 | 091900 | 341286840 | 10100 | 10110 | 10110 | 10100 | 1316 |
| 599 | 20231130 | 091800 | 327995190 | 10110 | 10110 | 10130 | 10110 | 1422 |
| 600 | 20231130 | 091700 | 313618650 | 10110 | 10050 | 10110 | 10050 | 611 |
| 601 | 20231130 | 091600 | 307473060 | 10050 | 10060 | 10060 | 10050 | 1611 |
| 602 | 20231130 | 091500 | 291282260 | 10060 | 10130 | 10130 | 10040 | 317 |
| 603 | 20231130 | 091400 | 288094350 | 10040 | 10070 | 10140 | 10030 | 2252 |
| 604 | 20231130 | 091300 | 265474890 | 10070 | 10080 | 10130 | 10070 | 370 |
| 605 | 20231130 | 091200 | 261740510 | 10130 | 10130 | 10130 | 10080 | 979 |
| 606 | 20231130 | 091100 | 251871990 | 10080 | 10100 | 10120 | 10080 | 3010 |
| 607 | 20231130 | 091000 | 221475030 | 10130 | 10150 | 10230 | 10100 | 7812 |
| 608 | 20231130 | 090900 | 142253350 | 10160 | 10170 | 10240 | 10160 | 397 |
| 609 | 20231130 | 090800 | 138217780 | 10160 | 10170 | 10240 | 10160 | 525 |
| 610 | 20231130 | 090700 | 132881090 | 10170 | 10170 | 10240 | 10160 | 347 |
| 611 | 20231130 | 090600 | 129352710 | 10240 | 10240 | 10240 | 10240 | 49 |
| 612 | 20231130 | 090500 | 128850950 | 10160 | 10230 | 10240 | 10160 | 6238 |
| 613 | 20231130 | 090400 | 65346960 | 10230 | 10240 | 10240 | 10230 | 584 |
| 614 | 20231130 | 090300 | 59366980 | 10240 | 10280 | 10300 | 10240 | 1245 |
| 615 | 20231130 | 090200 | 46592880 | 10300 | 10200 | 10300 | 10200 | 421 |
| 616 | 20231130 | 090100 | 42285350 | 10210 | 10260 | 10260 | 10210 | 1300 |
| 617 | 20231130 | 090000 | 28984030 | 10260 | 10260 | 10300 | 10260 | 2824 |