34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 3 | 20231130 | 193500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 4 | 20231130 | 193400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 5 | 20231130 | 193300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 6 | 20231130 | 193200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 7 | 20231130 | 193100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 8 | 20231130 | 193000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 9 | 20231130 | 192900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 10 | 20231130 | 192800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 11 | 20231130 | 192700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 12 | 20231130 | 192600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 13 | 20231130 | 192500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 14 | 20231130 | 192400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 15 | 20231130 | 192300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 16 | 20231130 | 192200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 17 | 20231130 | 192100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 18 | 20231130 | 192000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 19 | 20231130 | 191900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 20 | 20231130 | 191800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 21 | 20231130 | 191700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 22 | 20231130 | 191600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 23 | 20231130 | 191500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 24 | 20231130 | 191400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 25 | 20231130 | 191300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 26 | 20231130 | 191200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 27 | 20231130 | 191100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 28 | 20231130 | 191000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 29 | 20231130 | 190900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 30 | 20231130 | 190800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 31 | 20231130 | 190700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 32 | 20231130 | 190600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 33 | 20231130 | 190500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 34 | 20231130 | 190400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 35 | 20231130 | 190300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 36 | 20231130 | 190200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 37 | 20231130 | 190100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 38 | 20231130 | 190000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 39 | 20231130 | 185900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 40 | 20231130 | 185800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 41 | 20231130 | 185700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 42 | 20231130 | 185600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 43 | 20231130 | 185500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 44 | 20231130 | 185400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 45 | 20231130 | 185300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 46 | 20231130 | 185200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 47 | 20231130 | 185100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 48 | 20231130 | 185000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 49 | 20231130 | 184900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 50 | 20231130 | 184800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 51 | 20231130 | 184700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 52 | 20231130 | 184600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 53 | 20231130 | 184500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 54 | 20231130 | 184400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 55 | 20231130 | 184300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 56 | 20231130 | 184200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 57 | 20231130 | 184100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 58 | 20231130 | 184000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 59 | 20231130 | 183900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 60 | 20231130 | 183800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 61 | 20231130 | 183700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 62 | 20231130 | 183600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 63 | 20231130 | 183500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 64 | 20231130 | 183400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 65 | 20231130 | 183300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 66 | 20231130 | 183200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 67 | 20231130 | 183100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 68 | 20231130 | 183000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 69 | 20231130 | 182900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 70 | 20231130 | 182800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 71 | 20231130 | 182700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 72 | 20231130 | 182600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 73 | 20231130 | 182500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 74 | 20231130 | 182400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 75 | 20231130 | 182300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 76 | 20231130 | 182200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 77 | 20231130 | 182100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 78 | 20231130 | 182000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 79 | 20231130 | 181900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 80 | 20231130 | 181800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 81 | 20231130 | 181700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 82 | 20231130 | 181600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 83 | 20231130 | 181500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 84 | 20231130 | 181400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 85 | 20231130 | 181300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 86 | 20231130 | 181200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 87 | 20231130 | 181100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 88 | 20231130 | 181000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 89 | 20231130 | 180900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 90 | 20231130 | 180800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 91 | 20231130 | 180700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 92 | 20231130 | 180600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 93 | 20231130 | 180500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 94 | 20231130 | 180400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 95 | 20231130 | 180300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 96 | 20231130 | 180200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 97 | 20231130 | 180100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 98 | 20231130 | 180000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 99 | 20231130 | 175900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 100 | 20231130 | 175800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 101 | 20231130 | 175700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 102 | 20231130 | 175600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 103 | 20231130 | 175500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 104 | 20231130 | 175400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 105 | 20231130 | 175300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 106 | 20231130 | 175200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 107 | 20231130 | 175100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 108 | 20231130 | 175000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 109 | 20231130 | 174900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 110 | 20231130 | 174800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 111 | 20231130 | 174700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 112 | 20231130 | 174600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 113 | 20231130 | 174500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 114 | 20231130 | 174400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 115 | 20231130 | 174300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 116 | 20231130 | 174200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 117 | 20231130 | 174100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 118 | 20231130 | 174000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 119 | 20231130 | 173900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 120 | 20231130 | 173800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 121 | 20231130 | 173700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 122 | 20231130 | 173600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 123 | 20231130 | 173500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 124 | 20231130 | 173400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 125 | 20231130 | 173300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 126 | 20231130 | 173200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 127 | 20231130 | 173100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 128 | 20231130 | 173000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 129 | 20231130 | 172900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 130 | 20231130 | 172800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 131 | 20231130 | 172700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 132 | 20231130 | 172600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 133 | 20231130 | 172500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 134 | 20231130 | 172400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 135 | 20231130 | 172300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 136 | 20231130 | 172200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 137 | 20231130 | 172100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 138 | 20231130 | 172000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 139 | 20231130 | 171900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 140 | 20231130 | 171800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 141 | 20231130 | 171700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 142 | 20231130 | 171600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 143 | 20231130 | 171500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 144 | 20231130 | 171400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 145 | 20231130 | 171300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 146 | 20231130 | 171200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 147 | 20231130 | 171100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 148 | 20231130 | 171000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 149 | 20231130 | 170900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 150 | 20231130 | 170800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 151 | 20231130 | 170700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 152 | 20231130 | 170600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 153 | 20231130 | 170500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 154 | 20231130 | 170400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 155 | 20231130 | 170300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 156 | 20231130 | 170200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 157 | 20231130 | 170100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 158 | 20231130 | 170000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 159 | 20231130 | 165900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 160 | 20231130 | 165800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 161 | 20231130 | 165700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 162 | 20231130 | 165600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 163 | 20231130 | 165500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 164 | 20231130 | 165400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 165 | 20231130 | 165300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 166 | 20231130 | 165200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 167 | 20231130 | 165100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 168 | 20231130 | 165000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 169 | 20231130 | 164900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 170 | 20231130 | 164800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 171 | 20231130 | 164700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 172 | 20231130 | 164600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 173 | 20231130 | 164500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 174 | 20231130 | 164400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 175 | 20231130 | 164300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 176 | 20231130 | 164200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 177 | 20231130 | 164100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 178 | 20231130 | 164000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 179 | 20231130 | 163900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 180 | 20231130 | 163800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 181 | 20231130 | 163700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 182 | 20231130 | 163600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 183 | 20231130 | 163500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 184 | 20231130 | 163400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 185 | 20231130 | 163300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 186 | 20231130 | 163200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 187 | 20231130 | 163100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 188 | 20231130 | 163000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 189 | 20231130 | 162900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 190 | 20231130 | 162800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 191 | 20231130 | 162700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 192 | 20231130 | 162600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 193 | 20231130 | 162500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 194 | 20231130 | 162400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 195 | 20231130 | 162300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 196 | 20231130 | 162200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 197 | 20231130 | 162100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 198 | 20231130 | 162000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 199 | 20231130 | 161900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 200 | 20231130 | 161800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 201 | 20231130 | 161700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 202 | 20231130 | 161600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 203 | 20231130 | 161500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 204 | 20231130 | 161400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 205 | 20231130 | 161300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 206 | 20231130 | 161200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 207 | 20231130 | 161100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 208 | 20231130 | 161000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 209 | 20231130 | 160900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 210 | 20231130 | 160800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 211 | 20231130 | 160700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 212 | 20231130 | 160600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 213 | 20231130 | 160500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 214 | 20231130 | 160400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 215 | 20231130 | 160300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 216 | 20231130 | 160200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 217 | 20231130 | 160100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 218 | 20231130 | 160000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 219 | 20231130 | 155900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 220 | 20231130 | 155800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 221 | 20231130 | 155700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 222 | 20231130 | 155600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 223 | 20231130 | 155500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 224 | 20231130 | 155400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 225 | 20231130 | 155300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 226 | 20231130 | 155200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 227 | 20231130 | 155100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 228 | 20231130 | 155000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 229 | 20231130 | 154900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 230 | 20231130 | 154800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 231 | 20231130 | 154700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 232 | 20231130 | 154600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 233 | 20231130 | 154500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 234 | 20231130 | 154400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 235 | 20231130 | 154300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 236 | 20231130 | 154200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 237 | 20231130 | 154100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 238 | 20231130 | 154000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 239 | 20231130 | 153900 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 240 | 20231130 | 153800 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 241 | 20231130 | 153700 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 242 | 20231130 | 153600 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 243 | 20231130 | 153500 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 244 | 20231130 | 153400 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 245 | 20231130 | 153300 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 246 | 20231130 | 153200 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 247 | 20231130 | 153100 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 0 |
| 248 | 20231130 | 153000 | 3547978000 | 11250 | 11250 | 11250 | 11250 | 2830 |
| 249 | 20231130 | 152900 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 250 | 20231130 | 152800 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 251 | 20231130 | 152700 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 252 | 20231130 | 152600 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 253 | 20231130 | 152500 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 254 | 20231130 | 152400 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 255 | 20231130 | 152300 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 256 | 20231130 | 152200 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 257 | 20231130 | 152100 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 258 | 20231130 | 152000 | 3516140500 | 11250 | 11250 | 11250 | 11250 | 0 |
| 259 | 20231130 | 151900 | 3516140500 | 11250 | 11250 | 11250 | 11200 | 353 |
| 260 | 20231130 | 151800 | 3512174750 | 11240 | 11250 | 11250 | 11240 | 81 |
| 261 | 20231130 | 151700 | 3511263830 | 11250 | 11250 | 11250 | 11190 | 5203 |
| 262 | 20231130 | 151600 | 3452961720 | 11250 | 11270 | 11270 | 11250 | 682 |
| 263 | 20231130 | 151500 | 3445285220 | 11270 | 11270 | 11270 | 11260 | 116 |
| 264 | 20231130 | 151400 | 3443977980 | 11270 | 11270 | 11270 | 11260 | 303 |
| 265 | 20231130 | 151300 | 3440564840 | 11270 | 11270 | 11270 | 11250 | 157 |
| 266 | 20231130 | 151200 | 3438795620 | 11270 | 11270 | 11270 | 11240 | 1000 |
| 267 | 20231130 | 151100 | 3427546720 | 11260 | 11280 | 11280 | 11260 | 226 |
| 268 | 20231130 | 151000 | 3425000390 | 11280 | 11280 | 11280 | 11270 | 587 |
| 269 | 20231130 | 150900 | 3418379200 | 11280 | 11270 | 11280 | 11260 | 763 |
| 270 | 20231130 | 150800 | 3409779890 | 11270 | 11270 | 11280 | 11260 | 117 |
| 271 | 20231130 | 150700 | 3408460870 | 11270 | 11270 | 11280 | 11260 | 436 |
| 272 | 20231130 | 150600 | 3403549130 | 11270 | 11270 | 11280 | 11260 | 258 |
| 273 | 20231130 | 150500 | 3400641320 | 11270 | 11270 | 11280 | 11260 | 2741 |
| 274 | 20231130 | 150400 | 3369750880 | 11270 | 11270 | 11270 | 11250 | 711 |
| 275 | 20231130 | 150300 | 3361749700 | 11270 | 11270 | 11270 | 11250 | 262 |
| 276 | 20231130 | 150200 | 3358798790 | 11260 | 11260 | 11270 | 11260 | 158 |
| 277 | 20231130 | 150100 | 3357019110 | 11260 | 11250 | 11260 | 11250 | 295 |
| 278 | 20231130 | 150000 | 3353698030 | 11240 | 11250 | 11260 | 11240 | 168 |
| 279 | 20231130 | 145900 | 3351807560 | 11250 | 11260 | 11260 | 11240 | 141 |
| 280 | 20231130 | 145800 | 3350220540 | 11260 | 11260 | 11260 | 11230 | 166 |
| 281 | 20231130 | 145700 | 3348352800 | 11260 | 11260 | 11260 | 11250 | 449 |
| 282 | 20231130 | 145600 | 3343297110 | 11260 | 11250 | 11260 | 11250 | 115 |
| 283 | 20231130 | 145500 | 3342002380 | 11250 | 11250 | 11260 | 11230 | 1160 |
| 284 | 20231130 | 145400 | 3328960460 | 11250 | 11250 | 11250 | 11250 | 160 |
| 285 | 20231130 | 145300 | 3327160460 | 11250 | 11250 | 11250 | 11240 | 178 |
| 286 | 20231130 | 145200 | 3325158460 | 11250 | 11250 | 11250 | 11250 | 125 |
| 287 | 20231130 | 145100 | 3323752210 | 11250 | 11260 | 11260 | 11250 | 150 |
| 288 | 20231130 | 145000 | 3322063480 | 11260 | 11250 | 11260 | 11240 | 217 |
| 289 | 20231130 | 144900 | 3319622190 | 11250 | 11260 | 11260 | 11250 | 468 |
| 290 | 20231130 | 144800 | 3314352840 | 11260 | 11260 | 11260 | 11250 | 757 |
| 291 | 20231130 | 144700 | 3305833480 | 11260 | 11260 | 11260 | 11250 | 137 |
| 292 | 20231130 | 144600 | 3304291010 | 11260 | 11260 | 11260 | 11250 | 159 |
| 293 | 20231130 | 144500 | 3302500770 | 11260 | 11270 | 11270 | 11240 | 1158 |
| 294 | 20231130 | 144400 | 3289458890 | 11270 | 11260 | 11270 | 11260 | 1000 |
| 295 | 20231130 | 144300 | 3278197800 | 11260 | 11260 | 11260 | 11250 | 360 |
| 296 | 20231130 | 144200 | 3274146700 | 11260 | 11270 | 11270 | 11260 | 200 |
| 297 | 20231130 | 144100 | 3271892860 | 11270 | 11270 | 11270 | 11260 | 167 |
| 298 | 20231130 | 144000 | 3270010850 | 11270 | 11260 | 11270 | 11260 | 138 |
| 299 | 20231130 | 143900 | 3268455760 | 11260 | 11270 | 11270 | 11250 | 310 |
| 300 | 20231130 | 143800 | 3264965450 | 11270 | 11260 | 11270 | 11250 | 129 |
| 301 | 20231130 | 143700 | 3263512900 | 11260 | 11260 | 11260 | 11250 | 210 |
| 302 | 20231130 | 143600 | 3261148340 | 11260 | 11260 | 11260 | 11250 | 340 |
| 303 | 20231130 | 143500 | 3257320850 | 11260 | 11260 | 11260 | 11250 | 202 |
| 304 | 20231130 | 143400 | 3255046910 | 11270 | 11270 | 11270 | 11250 | 374 |
| 305 | 20231130 | 143300 | 3250833700 | 11270 | 11270 | 11270 | 11250 | 1252 |
| 306 | 20231130 | 143200 | 3236737300 | 11270 | 11270 | 11270 | 11270 | 124 |
| 307 | 20231130 | 143100 | 3235339820 | 11260 | 11270 | 11270 | 11250 | 757 |
| 308 | 20231130 | 143000 | 3226816710 | 11270 | 11250 | 11270 | 11250 | 1433 |
| 309 | 20231130 | 142900 | 3210691540 | 11250 | 11240 | 11250 | 11240 | 198 |
| 310 | 20231130 | 142800 | 3208465240 | 11250 | 11240 | 11250 | 11230 | 350 |
| 311 | 20231130 | 142700 | 3204534260 | 11250 | 11240 | 11250 | 11240 | 768 |
| 312 | 20231130 | 142600 | 3195901930 | 11240 | 11240 | 11240 | 11240 | 290 |
| 313 | 20231130 | 142500 | 3192642330 | 11240 | 11230 | 11240 | 11230 | 251 |
| 314 | 20231130 | 142400 | 3189823580 | 11240 | 11230 | 11240 | 11230 | 40 |
| 315 | 20231130 | 142300 | 3189374370 | 11240 | 11240 | 11240 | 11240 | 29 |
| 316 | 20231130 | 142200 | 3189048410 | 11240 | 11250 | 11250 | 11240 | 663 |
| 317 | 20231130 | 142100 | 3181592570 | 11250 | 11240 | 11250 | 11240 | 125 |
| 318 | 20231130 | 142000 | 3180187560 | 11240 | 11230 | 11240 | 11230 | 51 |
| 319 | 20231130 | 141900 | 3179614820 | 11240 | 11240 | 11250 | 11240 | 199 |
| 320 | 20231130 | 141800 | 3177377290 | 11240 | 11240 | 11240 | 11230 | 8 |
| 321 | 20231130 | 141700 | 3177287380 | 11250 | 11240 | 11250 | 11220 | 918 |
| 322 | 20231130 | 141600 | 3166980780 | 11250 | 11220 | 11250 | 11220 | 189 |
| 323 | 20231130 | 141500 | 3164857040 | 11250 | 11250 | 11250 | 11250 | 10 |
| 324 | 20231130 | 141400 | 3164744540 | 11250 | 11250 | 11250 | 11250 | 2 |
| 325 | 20231130 | 141300 | 3164722040 | 11220 | 11250 | 11250 | 11220 | 1584 |
| 326 | 20231130 | 141200 | 3146932520 | 11250 | 11250 | 11250 | 11250 | 20 |
| 327 | 20231130 | 141100 | 3146707520 | 11250 | 11220 | 11250 | 11220 | 203 |
| 328 | 20231130 | 141000 | 3144426770 | 11250 | 11230 | 11250 | 11230 | 683 |
| 329 | 20231130 | 140900 | 3136748950 | 11230 | 11220 | 11230 | 11220 | 1006 |
| 330 | 20231130 | 140800 | 3125455110 | 11230 | 11230 | 11230 | 11230 | 1 |
| 331 | 20231130 | 140700 | 3125443880 | 11200 | 11200 | 11230 | 11200 | 513 |
| 332 | 20231130 | 140600 | 3119697680 | 11230 | 11230 | 11230 | 11230 | 0 |
| 333 | 20231130 | 140500 | 3119697680 | 11230 | 11230 | 11240 | 11230 | 2773 |
| 334 | 20231130 | 140400 | 3088556880 | 11230 | 11240 | 11250 | 11230 | 225 |
| 335 | 20231130 | 140300 | 3086028110 | 11230 | 11230 | 11250 | 11190 | 2307 |
| 336 | 20231130 | 140200 | 3060150470 | 11230 | 11210 | 11230 | 11190 | 809 |
| 337 | 20231130 | 140100 | 3051087160 | 11220 | 11260 | 11260 | 11220 | 3383 |
| 338 | 20231130 | 140000 | 3013096400 | 11250 | 11250 | 11250 | 11250 | 5 |
| 339 | 20231130 | 135900 | 3013040150 | 11250 | 11250 | 11250 | 11250 | 1 |
| 340 | 20231130 | 135800 | 3013028900 | 11280 | 11280 | 11280 | 11280 | 102 |
| 341 | 20231130 | 135700 | 3011878340 | 11230 | 11230 | 11230 | 11230 | 52 |
| 342 | 20231130 | 135600 | 3011294380 | 11280 | 11280 | 11280 | 11230 | 65 |
| 343 | 20231130 | 135500 | 3010562180 | 11230 | 11250 | 11250 | 11230 | 1534 |
| 344 | 20231130 | 135400 | 2993325230 | 11260 | 11260 | 11260 | 11260 | 1 |
| 345 | 20231130 | 135300 | 2993313970 | 11280 | 11280 | 11280 | 11280 | 174 |
| 346 | 20231130 | 135200 | 2991351250 | 11290 | 11290 | 11290 | 11280 | 103 |
| 347 | 20231130 | 135100 | 2990188390 | 11300 | 11290 | 11300 | 11290 | 202 |
| 348 | 20231130 | 135000 | 2987907590 | 11240 | 11300 | 11300 | 11240 | 159 |
| 349 | 20231130 | 134900 | 2986112270 | 11300 | 11290 | 11300 | 11290 | 584 |
| 350 | 20231130 | 134800 | 2979516540 | 11300 | 11300 | 11300 | 11290 | 334 |
| 351 | 20231130 | 134700 | 2975742350 | 11290 | 11270 | 11300 | 11270 | 1247 |
| 352 | 20231130 | 134600 | 2961670920 | 11280 | 11280 | 11280 | 11280 | 0 |
| 353 | 20231130 | 134500 | 2961670920 | 11280 | 11230 | 11280 | 11230 | 2497 |
| 354 | 20231130 | 134400 | 2933559230 | 11230 | 11230 | 11230 | 11230 | 16 |
| 355 | 20231130 | 134300 | 2933379550 | 11250 | 11260 | 11260 | 11230 | 166 |
| 356 | 20231130 | 134200 | 2931514320 | 11250 | 11230 | 11260 | 11230 | 225 |
| 357 | 20231130 | 134100 | 2928983930 | 11230 | 11250 | 11250 | 11220 | 1879 |
| 358 | 20231130 | 134000 | 2907893440 | 11260 | 11260 | 11260 | 11250 | 194 |
| 359 | 20231130 | 133900 | 2905710910 | 11260 | 11250 | 11260 | 11230 | 26 |
| 360 | 20231130 | 133800 | 2905418500 | 11260 | 11230 | 11260 | 11230 | 530 |
| 361 | 20231130 | 133700 | 2899456300 | 11230 | 11230 | 11230 | 11230 | 90 |
| 362 | 20231130 | 133600 | 2898445600 | 11230 | 11230 | 11230 | 11230 | 181 |
| 363 | 20231130 | 133500 | 2896412970 | 11230 | 11220 | 11230 | 11200 | 312 |
| 364 | 20231130 | 133400 | 2892918450 | 11220 | 11210 | 11220 | 11210 | 11 |
| 365 | 20231130 | 133300 | 2892795040 | 11210 | 11210 | 11210 | 11210 | 99 |
| 366 | 20231130 | 133200 | 2891685250 | 11190 | 11190 | 11190 | 11190 | 0 |
| 367 | 20231130 | 133100 | 2891685250 | 11190 | 11190 | 11230 | 11190 | 1146 |
| 368 | 20231130 | 133000 | 2878854190 | 11190 | 11190 | 11190 | 11190 | 272 |
| 369 | 20231130 | 132900 | 2875810510 | 11190 | 11240 | 11240 | 11190 | 510 |
| 370 | 20231130 | 132800 | 2870097060 | 11250 | 11250 | 11250 | 11250 | 145 |
| 371 | 20231130 | 132700 | 2868465810 | 11250 | 11200 | 11250 | 11200 | 456 |
| 372 | 20231130 | 132600 | 2863336980 | 11200 | 11190 | 11200 | 11190 | 5397 |
| 373 | 20231130 | 132500 | 2802894040 | 11170 | 11170 | 11170 | 11170 | 0 |
| 374 | 20231130 | 132400 | 2802894040 | 11170 | 11170 | 11170 | 11170 | 80 |
| 375 | 20231130 | 132300 | 2802000440 | 11170 | 11170 | 11170 | 11170 | 356 |
| 376 | 20231130 | 132200 | 2798023920 | 11190 | 11190 | 11190 | 11190 | 6 |
| 377 | 20231130 | 132100 | 2797956780 | 11190 | 11190 | 11190 | 11170 | 346 |
| 378 | 20231130 | 132000 | 2794090120 | 11190 | 11190 | 11190 | 11190 | 135 |
| 379 | 20231130 | 131900 | 2792579470 | 11200 | 11200 | 11200 | 11190 | 19 |
| 380 | 20231130 | 131800 | 2792366840 | 11200 | 11200 | 11200 | 11180 | 27 |
| 381 | 20231130 | 131700 | 2792064880 | 11200 | 11200 | 11200 | 11190 | 103 |
| 382 | 20231130 | 131600 | 2790912120 | 11200 | 11200 | 11200 | 11200 | 4 |
| 383 | 20231130 | 131500 | 2790867320 | 11200 | 11170 | 11200 | 11170 | 2136 |
| 384 | 20231130 | 131400 | 2766956720 | 11180 | 11170 | 11180 | 11140 | 140 |
| 385 | 20231130 | 131300 | 2765395710 | 11170 | 11170 | 11170 | 11170 | 11 |
| 386 | 20231130 | 131200 | 2765272840 | 11170 | 11180 | 11180 | 11150 | 382 |
| 387 | 20231130 | 131100 | 2761011830 | 11180 | 11180 | 11180 | 11180 | 1 |
| 388 | 20231130 | 131000 | 2761000650 | 11160 | 11160 | 11180 | 11160 | 33 |
| 389 | 20231130 | 130900 | 2760632270 | 11150 | 11180 | 11180 | 11150 | 190 |
| 390 | 20231130 | 130800 | 2758511780 | 11150 | 11170 | 11180 | 11150 | 76 |
| 391 | 20231130 | 130700 | 2757662870 | 11170 | 11190 | 11190 | 11170 | 23 |
| 392 | 20231130 | 130600 | 2757405940 | 11170 | 11190 | 11190 | 11170 | 196 |
| 393 | 20231130 | 130500 | 2755213500 | 11180 | 11140 | 11180 | 11140 | 30 |
| 394 | 20231130 | 130400 | 2754878900 | 11190 | 11180 | 11190 | 11140 | 559 |
| 395 | 20231130 | 130300 | 2748635670 | 11180 | 11180 | 11180 | 11180 | 4 |
| 396 | 20231130 | 130200 | 2748590950 | 11150 | 11180 | 11190 | 11150 | 222 |
| 397 | 20231130 | 130100 | 2746115300 | 11180 | 11180 | 11180 | 11160 | 285 |
| 398 | 20231130 | 130000 | 2742929320 | 11190 | 11190 | 11200 | 11190 | 21 |
| 399 | 20231130 | 125900 | 2742694310 | 11180 | 11210 | 11210 | 11180 | 327 |
| 400 | 20231130 | 125800 | 2739032690 | 11220 | 11230 | 11230 | 11220 | 37 |
| 401 | 20231130 | 125700 | 2738617390 | 11240 | 11240 | 11240 | 11130 | 3977 |
| 402 | 20231130 | 125600 | 2694177630 | 11240 | 11230 | 11240 | 11210 | 42 |
| 403 | 20231130 | 125500 | 2693706380 | 11240 | 11240 | 11250 | 11240 | 115 |
| 404 | 20231130 | 125400 | 2692413770 | 11220 | 11230 | 11240 | 11220 | 412 |
| 405 | 20231130 | 125300 | 2687787070 | 11230 | 11230 | 11230 | 11230 | 416 |
| 406 | 20231130 | 125200 | 2683115390 | 11240 | 11210 | 11240 | 11190 | 662 |
| 407 | 20231130 | 125100 | 2675697120 | 11220 | 11230 | 11230 | 11220 | 44 |
| 408 | 20231130 | 125000 | 2675203200 | 11230 | 11240 | 11240 | 11230 | 22 |
| 409 | 20231130 | 124900 | 2674956130 | 11200 | 11200 | 11240 | 11200 | 1054 |
| 410 | 20231130 | 124800 | 2663151250 | 11200 | 11250 | 11250 | 11200 | 701 |
| 411 | 20231130 | 124700 | 2655282800 | 11250 | 11260 | 11260 | 11250 | 47 |
| 412 | 20231130 | 124600 | 2654753620 | 11260 | 11250 | 11260 | 11250 | 156 |
| 413 | 20231130 | 124500 | 2652997250 | 11250 | 11250 | 11250 | 11250 | 506 |
| 414 | 20231130 | 124400 | 2647304750 | 11250 | 11240 | 11250 | 11240 | 512 |
| 415 | 20231130 | 124300 | 2641548450 | 11230 | 11220 | 11230 | 11220 | 654 |
| 416 | 20231130 | 124200 | 2634204620 | 11220 | 11220 | 11230 | 11200 | 5095 |
| 417 | 20231130 | 124100 | 2577138010 | 11220 | 11230 | 11240 | 11220 | 14 |
| 418 | 20231130 | 124000 | 2576980870 | 11230 | 11240 | 11240 | 11230 | 74 |
| 419 | 20231130 | 123900 | 2576149760 | 11240 | 11240 | 11240 | 11240 | 58 |
| 420 | 20231130 | 123800 | 2575497840 | 11240 | 11210 | 11250 | 11180 | 2021 |
| 421 | 20231130 | 123700 | 2552853780 | 11240 | 11260 | 11260 | 11240 | 353 |
| 422 | 20231130 | 123600 | 2548885910 | 11250 | 11240 | 11250 | 11210 | 1000 |
| 423 | 20231130 | 123500 | 2537654740 | 11240 | 11250 | 11250 | 11210 | 2484 |
| 424 | 20231130 | 123400 | 2509759780 | 11270 | 11270 | 11270 | 11250 | 111 |
| 425 | 20231130 | 123300 | 2508510440 | 11270 | 11270 | 11270 | 11260 | 180 |
| 426 | 20231130 | 123200 | 2506481860 | 11260 | 11260 | 11270 | 11260 | 7 |
| 427 | 20231130 | 123100 | 2506403010 | 11250 | 11270 | 11270 | 11250 | 452 |
| 428 | 20231130 | 123000 | 2501317830 | 11260 | 11280 | 11280 | 11260 | 327 |
| 429 | 20231130 | 122900 | 2497635760 | 11270 | 11280 | 11280 | 11270 | 124 |
| 430 | 20231130 | 122800 | 2496238260 | 11280 | 11270 | 11280 | 11270 | 80 |
| 431 | 20231130 | 122700 | 2495336250 | 11280 | 11270 | 11280 | 11270 | 442 |
| 432 | 20231130 | 122600 | 2490354890 | 11270 | 11280 | 11290 | 11270 | 491 |
| 433 | 20231130 | 122500 | 2484819270 | 11280 | 11290 | 11290 | 11280 | 498 |
| 434 | 20231130 | 122400 | 2479200780 | 11290 | 11310 | 11310 | 11290 | 353 |
| 435 | 20231130 | 122300 | 2475213330 | 11320 | 11330 | 11330 | 11300 | 601 |
| 436 | 20231130 | 122200 | 2468414610 | 11330 | 11330 | 11330 | 11330 | 13 |
| 437 | 20231130 | 122100 | 2468267320 | 11340 | 11340 | 11340 | 11340 | 1 |
| 438 | 20231130 | 122000 | 2468255980 | 11330 | 11330 | 11340 | 11330 | 282 |
| 439 | 20231130 | 121900 | 2465058610 | 11330 | 11350 | 11350 | 11330 | 521 |
| 440 | 20231130 | 121800 | 2459150180 | 11350 | 11340 | 11360 | 11340 | 427 |
| 441 | 20231130 | 121700 | 2454307080 | 11360 | 11380 | 11380 | 11360 | 381 |
| 442 | 20231130 | 121600 | 2449978840 | 11380 | 11350 | 11390 | 11350 | 5356 |
| 443 | 20231130 | 121500 | 2389016040 | 11350 | 11290 | 11350 | 11280 | 165 |
| 444 | 20231130 | 121400 | 2387150490 | 11360 | 11280 | 11360 | 11280 | 267 |
| 445 | 20231130 | 121300 | 2384138650 | 11280 | 11280 | 11280 | 11270 | 350 |
| 446 | 20231130 | 121200 | 2380193130 | 11280 | 11330 | 11370 | 11280 | 1652 |
| 447 | 20231130 | 121100 | 2361485510 | 11350 | 11350 | 11380 | 11330 | 1202 |
| 448 | 20231130 | 121000 | 2347812910 | 11350 | 11320 | 11380 | 11320 | 2343 |
| 449 | 20231130 | 120900 | 2321199010 | 11350 | 11370 | 11370 | 11330 | 771 |
| 450 | 20231130 | 120800 | 2312449310 | 11370 | 11380 | 11380 | 11360 | 547 |
| 451 | 20231130 | 120700 | 2306228050 | 11380 | 11370 | 11380 | 11330 | 2394 |
| 452 | 20231130 | 120600 | 2279000600 | 11370 | 11370 | 11370 | 11330 | 1180 |
| 453 | 20231130 | 120500 | 2265597420 | 11370 | 11360 | 11370 | 11360 | 316 |
| 454 | 20231130 | 120400 | 2262005680 | 11360 | 11290 | 11360 | 11290 | 2392 |
| 455 | 20231130 | 120300 | 2234930420 | 11280 | 11250 | 11290 | 11240 | 279 |
| 456 | 20231130 | 120200 | 2231792310 | 11280 | 11280 | 11280 | 11280 | 10 |
| 457 | 20231130 | 120100 | 2231679510 | 11280 | 11280 | 11280 | 11280 | 421 |
| 458 | 20231130 | 120000 | 2226930630 | 11280 | 11210 | 11290 | 11210 | 161 |
| 459 | 20231130 | 115900 | 2225120470 | 11210 | 11240 | 11250 | 11210 | 764 |
| 460 | 20231130 | 115800 | 2216542080 | 11250 | 11260 | 11260 | 11250 | 912 |
| 461 | 20231130 | 115700 | 2206280930 | 11290 | 11290 | 11290 | 11290 | 16 |
| 462 | 20231130 | 115600 | 2206100290 | 11290 | 11280 | 11300 | 11280 | 302 |
| 463 | 20231130 | 115500 | 2202688000 | 11300 | 11280 | 11300 | 11250 | 3128 |
| 464 | 20231130 | 115400 | 2167471490 | 11300 | 11310 | 11310 | 11300 | 183 |
| 465 | 20231130 | 115300 | 2165401970 | 11300 | 11300 | 11300 | 11300 | 209 |
| 466 | 20231130 | 115200 | 2163040270 | 11300 | 11300 | 11310 | 11280 | 389 |
| 467 | 20231130 | 115100 | 2158644330 | 11300 | 11300 | 11310 | 11300 | 106 |
| 468 | 20231130 | 115000 | 2157446500 | 11300 | 11290 | 11300 | 11280 | 1023 |
| 469 | 20231130 | 114900 | 2145889810 | 11290 | 11280 | 11290 | 11280 | 158 |
| 470 | 20231130 | 114800 | 2144106370 | 11280 | 11290 | 11290 | 11280 | 33 |
| 471 | 20231130 | 114700 | 2143734030 | 11290 | 11280 | 11290 | 11280 | 20 |
| 472 | 20231130 | 114600 | 2143508330 | 11280 | 11260 | 11290 | 11260 | 86 |
| 473 | 20231130 | 114500 | 2142539800 | 11250 | 11250 | 11260 | 11250 | 406 |
| 474 | 20231130 | 114400 | 2137971620 | 11250 | 11290 | 11290 | 11240 | 590 |
| 475 | 20231130 | 114300 | 2131332380 | 11290 | 11330 | 11330 | 11240 | 7106 |
| 476 | 20231130 | 114200 | 2051275300 | 11350 | 11330 | 11350 | 11330 | 737 |
| 477 | 20231130 | 114100 | 2042924960 | 11360 | 11350 | 11360 | 11320 | 462 |
| 478 | 20231130 | 114000 | 2037684070 | 11360 | 11380 | 11380 | 11320 | 2568 |
| 479 | 20231130 | 113900 | 2008572850 | 11400 | 11390 | 11400 | 11380 | 2561 |
| 480 | 20231130 | 113800 | 1979382550 | 11390 | 11350 | 11400 | 11350 | 2693 |
| 481 | 20231130 | 113700 | 1948738210 | 11350 | 11350 | 11350 | 11350 | 229 |
| 482 | 20231130 | 113600 | 1946139060 | 11340 | 11340 | 11350 | 11340 | 458 |
| 483 | 20231130 | 113500 | 1940942580 | 11340 | 11340 | 11370 | 11340 | 1192 |
| 484 | 20231130 | 113400 | 1927419860 | 11370 | 11370 | 11370 | 11340 | 1960 |
| 485 | 20231130 | 113300 | 1905177030 | 11360 | 11340 | 11360 | 11340 | 1828 |
| 486 | 20231130 | 113200 | 1884417180 | 11350 | 11360 | 11370 | 11340 | 1248 |
| 487 | 20231130 | 113100 | 1870237400 | 11340 | 11300 | 11360 | 11270 | 15648 |
| 488 | 20231130 | 113000 | 1693140610 | 11310 | 11300 | 11350 | 11300 | 2589 |
| 489 | 20231130 | 112900 | 1663841800 | 11300 | 11420 | 11420 | 11300 | 5809 |
| 490 | 20231130 | 112800 | 1597861350 | 11420 | 11380 | 11450 | 11370 | 11836 |
| 491 | 20231130 | 112700 | 1462929460 | 11380 | 11270 | 11380 | 11240 | 11672 |
| 492 | 20231130 | 112600 | 1330689220 | 11270 | 11290 | 11300 | 11250 | 2276 |
| 493 | 20231130 | 112500 | 1305024550 | 11300 | 11270 | 11310 | 11250 | 6937 |
| 494 | 20231130 | 112400 | 1226690870 | 11260 | 11230 | 11260 | 11220 | 1560 |
| 495 | 20231130 | 112300 | 1209148400 | 11230 | 11220 | 11240 | 11200 | 5096 |
| 496 | 20231130 | 112200 | 1151963990 | 11200 | 11210 | 11220 | 11150 | 4720 |
| 497 | 20231130 | 112100 | 1099154630 | 11250 | 11140 | 11300 | 11140 | 17807 |
| 498 | 20231130 | 112000 | 900001680 | 11140 | 11110 | 11140 | 11110 | 1068 |
| 499 | 20231130 | 111900 | 888107930 | 11120 | 11100 | 11120 | 11100 | 2839 |
| 500 | 20231130 | 111800 | 856566610 | 11100 | 11080 | 11100 | 11080 | 138 |
| 501 | 20231130 | 111700 | 855036830 | 11080 | 11110 | 11110 | 11080 | 337 |
| 502 | 20231130 | 111600 | 851298010 | 11100 | 11100 | 11100 | 11090 | 1447 |
| 503 | 20231130 | 111500 | 835236460 | 11100 | 11090 | 11100 | 11090 | 592 |
| 504 | 20231130 | 111400 | 828669140 | 11090 | 11090 | 11090 | 11090 | 840 |
| 505 | 20231130 | 111300 | 819353540 | 11090 | 11070 | 11090 | 11070 | 818 |
| 506 | 20231130 | 111200 | 810289150 | 11060 | 11060 | 11060 | 11060 | 0 |
| 507 | 20231130 | 111100 | 810289150 | 11060 | 11050 | 11060 | 11050 | 4468 |
| 508 | 20231130 | 111000 | 760894700 | 11050 | 11050 | 11050 | 11050 | 156 |
| 509 | 20231130 | 110900 | 759170900 | 11040 | 11040 | 11040 | 11040 | 2 |
| 510 | 20231130 | 110800 | 759148820 | 11040 | 11050 | 11050 | 11040 | 91 |
| 511 | 20231130 | 110700 | 758143290 | 11050 | 11050 | 11050 | 11050 | 106 |
| 512 | 20231130 | 110600 | 756971990 | 11050 | 11050 | 11050 | 11050 | 15 |
| 513 | 20231130 | 110500 | 756806240 | 11050 | 11040 | 11050 | 11040 | 146 |
| 514 | 20231130 | 110400 | 755193340 | 11050 | 11050 | 11050 | 11050 | 94 |
| 515 | 20231130 | 110300 | 754154640 | 11050 | 11050 | 11050 | 11050 | 0 |
| 516 | 20231130 | 110200 | 754154640 | 11050 | 11050 | 11050 | 11050 | 106 |
| 517 | 20231130 | 110100 | 752983340 | 11050 | 11050 | 11050 | 11050 | 106 |
| 518 | 20231130 | 110000 | 751812040 | 11030 | 11030 | 11030 | 11030 | 0 |
| 519 | 20231130 | 105900 | 751812040 | 11030 | 11030 | 11030 | 11030 | 0 |
| 520 | 20231130 | 105800 | 751812040 | 11030 | 11040 | 11040 | 11030 | 177 |
| 521 | 20231130 | 105700 | 749858350 | 11050 | 11050 | 11050 | 11040 | 219 |
| 522 | 20231130 | 105600 | 747438410 | 11050 | 11050 | 11050 | 11050 | 3 |
| 523 | 20231130 | 105500 | 747405260 | 11050 | 11050 | 11050 | 11040 | 267 |
| 524 | 20231130 | 105400 | 744455460 | 11050 | 11050 | 11050 | 11040 | 218 |
| 525 | 20231130 | 105300 | 742046630 | 11050 | 11050 | 11050 | 11050 | 0 |
| 526 | 20231130 | 105200 | 742046630 | 11050 | 11050 | 11050 | 11050 | 106 |
| 527 | 20231130 | 105100 | 740875330 | 11040 | 11040 | 11050 | 11040 | 145 |
| 528 | 20231130 | 105000 | 739274430 | 11040 | 11040 | 11040 | 11040 | 4 |
| 529 | 20231130 | 104900 | 739230270 | 11050 | 11050 | 11050 | 11050 | 106 |
| 530 | 20231130 | 104800 | 738058970 | 11050 | 11050 | 11050 | 11050 | 15 |
| 531 | 20231130 | 104700 | 737893220 | 11050 | 11050 | 11050 | 11050 | 106 |
| 532 | 20231130 | 104600 | 736721920 | 11040 | 11040 | 11040 | 11040 | 0 |
| 533 | 20231130 | 104500 | 736721920 | 11040 | 11050 | 11050 | 11040 | 217 |
| 534 | 20231130 | 104400 | 734324240 | 11040 | 11040 | 11040 | 11040 | 92 |
| 535 | 20231130 | 104300 | 733308560 | 11050 | 11050 | 11050 | 11050 | 0 |
| 536 | 20231130 | 104200 | 733308560 | 11050 | 11050 | 11050 | 11050 | 10 |
| 537 | 20231130 | 104100 | 733198060 | 11010 | 11010 | 11010 | 11010 | 0 |
| 538 | 20231130 | 104000 | 733198060 | 11010 | 11020 | 11020 | 11010 | 128 |
| 539 | 20231130 | 103900 | 731788650 | 11020 | 11030 | 11050 | 11020 | 156 |
| 540 | 20231130 | 103800 | 730067490 | 11020 | 11020 | 11020 | 11020 | 0 |
| 541 | 20231130 | 103700 | 730067490 | 11020 | 11020 | 11020 | 11020 | 55 |
| 542 | 20231130 | 103600 | 729461390 | 11020 | 11030 | 11030 | 11020 | 107 |
| 543 | 20231130 | 103500 | 728281190 | 11030 | 11030 | 11030 | 11030 | 100 |
| 544 | 20231130 | 103400 | 727178190 | 11030 | 11040 | 11040 | 11030 | 300 |
| 545 | 20231130 | 103300 | 723869170 | 11020 | 11020 | 11020 | 11020 | 11 |
| 546 | 20231130 | 103200 | 723747950 | 11010 | 11010 | 11010 | 11010 | 107 |
| 547 | 20231130 | 103100 | 722569880 | 11000 | 11000 | 11000 | 10990 | 106 |
| 548 | 20231130 | 103000 | 721404540 | 10980 | 11050 | 11050 | 10980 | 442 |
| 549 | 20231130 | 102900 | 716531590 | 11060 | 11060 | 11060 | 11060 | 93 |
| 550 | 20231130 | 102800 | 715503010 | 11060 | 11070 | 11070 | 11060 | 200 |
| 551 | 20231130 | 102700 | 713290810 | 11070 | 11080 | 11080 | 11070 | 150 |
| 552 | 20231130 | 102600 | 711629210 | 11090 | 11090 | 11090 | 11090 | 107 |
| 553 | 20231130 | 102500 | 710442580 | 11090 | 11090 | 11090 | 11080 | 252 |
| 554 | 20231130 | 102400 | 707648670 | 11090 | 11090 | 11100 | 11090 | 116 |
| 555 | 20231130 | 102300 | 706361980 | 11100 | 11090 | 11100 | 11090 | 37 |
| 556 | 20231130 | 102200 | 705951610 | 11070 | 11090 | 11090 | 11070 | 466 |
| 557 | 20231130 | 102100 | 700784150 | 11090 | 11070 | 11090 | 11070 | 825 |
| 558 | 20231130 | 102000 | 691651180 | 11050 | 11070 | 11070 | 11050 | 212 |
| 559 | 20231130 | 101900 | 689306600 | 11060 | 11060 | 11060 | 11060 | 198 |
| 560 | 20231130 | 101800 | 687116720 | 11060 | 11050 | 11070 | 11050 | 1275 |
| 561 | 20231130 | 101700 | 673013390 | 11050 | 11010 | 11050 | 11010 | 2106 |
| 562 | 20231130 | 101600 | 649825240 | 11000 | 11000 | 11000 | 11000 | 0 |
| 563 | 20231130 | 101500 | 649825240 | 11000 | 10990 | 11000 | 10970 | 500 |
| 564 | 20231130 | 101400 | 644329040 | 10990 | 10990 | 10990 | 10990 | 20 |
| 565 | 20231130 | 101300 | 644109240 | 10990 | 10980 | 10990 | 10980 | 250 |
| 566 | 20231130 | 101200 | 641363140 | 10980 | 10980 | 10980 | 10980 | 60 |
| 567 | 20231130 | 101100 | 640704340 | 10980 | 11000 | 11010 | 10980 | 1038 |
| 568 | 20231130 | 101000 | 629295270 | 11000 | 11000 | 11000 | 11000 | 523 |
| 569 | 20231130 | 100900 | 623542270 | 11000 | 11000 | 11000 | 11000 | 5 |
| 570 | 20231130 | 100800 | 623487270 | 11000 | 11000 | 11000 | 11000 | 169 |
| 571 | 20231130 | 100700 | 621628270 | 10990 | 10990 | 10990 | 10990 | 30 |
| 572 | 20231130 | 100600 | 621298570 | 10990 | 10990 | 10990 | 10990 | 10 |
| 573 | 20231130 | 100500 | 621188670 | 10990 | 10980 | 10990 | 10980 | 710 |
| 574 | 20231130 | 100400 | 613385870 | 10980 | 10990 | 10990 | 10980 | 107 |
| 575 | 20231130 | 100300 | 612210940 | 10990 | 10990 | 10990 | 10990 | 431 |
| 576 | 20231130 | 100200 | 607474250 | 10990 | 10990 | 10990 | 10990 | 3 |
| 577 | 20231130 | 100100 | 607441280 | 10970 | 10970 | 10970 | 10970 | 144 |
| 578 | 20231130 | 100000 | 605861600 | 10980 | 10980 | 10980 | 10980 | 0 |
| 579 | 20231130 | 095900 | 605861600 | 10980 | 10980 | 10980 | 10980 | 90 |
| 580 | 20231130 | 095800 | 604873400 | 10980 | 10960 | 10980 | 10960 | 478 |
| 581 | 20231130 | 095700 | 599634320 | 10950 | 10950 | 10950 | 10950 | 0 |
| 582 | 20231130 | 095600 | 599634320 | 10950 | 10950 | 10950 | 10950 | 10 |
| 583 | 20231130 | 095500 | 599524820 | 10950 | 10980 | 10980 | 10950 | 741 |
| 584 | 20231130 | 095400 | 591402210 | 10970 | 10960 | 10970 | 10950 | 101 |
| 585 | 20231130 | 095300 | 590296230 | 10970 | 10960 | 10970 | 10960 | 277 |
| 586 | 20231130 | 095200 | 587258040 | 10970 | 10970 | 10970 | 10940 | 1656 |
| 587 | 20231130 | 095100 | 569109620 | 10970 | 10970 | 10970 | 10970 | 204 |
| 588 | 20231130 | 095000 | 566871740 | 10980 | 10990 | 10990 | 10980 | 134 |
| 589 | 20231130 | 094900 | 565400410 | 10990 | 11010 | 11010 | 10990 | 327 |
| 590 | 20231130 | 094800 | 561804470 | 11010 | 11060 | 11060 | 11010 | 852 |
| 591 | 20231130 | 094700 | 552418580 | 11060 | 11060 | 11060 | 11060 | 0 |
| 592 | 20231130 | 094600 | 552418580 | 11060 | 11060 | 11060 | 11020 | 586 |
| 593 | 20231130 | 094500 | 545944560 | 11060 | 11050 | 11060 | 11050 | 899 |
| 594 | 20231130 | 094400 | 536008520 | 11050 | 11020 | 11050 | 11020 | 530 |
| 595 | 20231130 | 094300 | 530153540 | 11030 | 11020 | 11030 | 11020 | 414 |
| 596 | 20231130 | 094200 | 525588450 | 11030 | 11060 | 11060 | 11030 | 2633 |
| 597 | 20231130 | 094100 | 496501060 | 11050 | 11070 | 11100 | 11050 | 904 |
| 598 | 20231130 | 094000 | 486487080 | 11040 | 11070 | 11100 | 11040 | 1603 |
| 599 | 20231130 | 093900 | 468726690 | 11070 | 11040 | 11070 | 11040 | 811 |
| 600 | 20231130 | 093800 | 459771770 | 11050 | 11050 | 11060 | 11040 | 634 |
| 601 | 20231130 | 093700 | 452762600 | 11050 | 11060 | 11070 | 11050 | 1607 |
| 602 | 20231130 | 093600 | 434987570 | 11060 | 10990 | 11060 | 10990 | 10299 |
| 603 | 20231130 | 093500 | 321671410 | 10980 | 10990 | 10990 | 10980 | 172 |
| 604 | 20231130 | 093400 | 319781630 | 11000 | 10960 | 11000 | 10960 | 3366 |
| 605 | 20231130 | 093300 | 282787940 | 10980 | 10950 | 10990 | 10950 | 2067 |
| 606 | 20231130 | 093200 | 260141270 | 10950 | 10950 | 10950 | 10940 | 1057 |
| 607 | 20231130 | 093100 | 248569120 | 10950 | 10930 | 10950 | 10930 | 107 |
| 608 | 20231130 | 093000 | 247397550 | 10930 | 10960 | 10960 | 10930 | 1207 |
| 609 | 20231130 | 092900 | 234179210 | 10970 | 10990 | 10990 | 10970 | 459 |
| 610 | 20231130 | 092800 | 229142780 | 10990 | 10990 | 11000 | 10990 | 276 |
| 611 | 20231130 | 092700 | 226108640 | 11000 | 10980 | 11000 | 10970 | 948 |
| 612 | 20231130 | 092600 | 215702580 | 10990 | 10990 | 10990 | 10980 | 236 |
| 613 | 20231130 | 092500 | 213108950 | 10980 | 10980 | 10980 | 10980 | 31 |
| 614 | 20231130 | 092400 | 212768570 | 10970 | 10970 | 10970 | 10970 | 110 |
| 615 | 20231130 | 092300 | 211561870 | 10990 | 10990 | 10990 | 10990 | 52 |
| 616 | 20231130 | 092200 | 210990390 | 10990 | 10970 | 10990 | 10960 | 892 |
| 617 | 20231130 | 092100 | 201202720 | 10980 | 10970 | 10990 | 10970 | 925 |
| 618 | 20231130 | 092000 | 191044700 | 10970 | 10950 | 10970 | 10950 | 844 |
| 619 | 20231130 | 091900 | 181799440 | 10950 | 10950 | 10950 | 10940 | 125 |
| 620 | 20231130 | 091800 | 180430750 | 10900 | 10910 | 10950 | 10900 | 1200 |
| 621 | 20231130 | 091700 | 167326260 | 10910 | 10900 | 10930 | 10900 | 681 |
| 622 | 20231130 | 091600 | 159889850 | 10900 | 10840 | 10900 | 10840 | 171 |
| 623 | 20231130 | 091500 | 158028500 | 10830 | 10830 | 10830 | 10830 | 615 |
| 624 | 20231130 | 091400 | 151368050 | 10830 | 10890 | 10890 | 10830 | 1530 |
| 625 | 20231130 | 091300 | 134766630 | 10850 | 10870 | 10900 | 10850 | 1239 |
| 626 | 20231130 | 091200 | 121288910 | 10870 | 10880 | 10880 | 10870 | 284 |
| 627 | 20231130 | 091100 | 118200000 | 10890 | 10900 | 10900 | 10880 | 524 |
| 628 | 20231130 | 091000 | 112488920 | 10900 | 10900 | 10910 | 10900 | 620 |
| 629 | 20231130 | 090900 | 105729680 | 10900 | 10930 | 10930 | 10900 | 595 |
| 630 | 20231130 | 090800 | 99241150 | 10930 | 10900 | 10940 | 10900 | 64 |
| 631 | 20231130 | 090700 | 98542370 | 10900 | 10950 | 10950 | 10900 | 556 |
| 632 | 20231130 | 090600 | 92467120 | 10930 | 10950 | 10950 | 10930 | 311 |
| 633 | 20231130 | 090500 | 89065960 | 10960 | 11020 | 11020 | 10960 | 1905 |
| 634 | 20231130 | 090400 | 68109360 | 11010 | 10870 | 11010 | 10870 | 3414 |
| 635 | 20231130 | 090300 | 30662900 | 10860 | 10860 | 10860 | 10860 | 40 |
| 636 | 20231130 | 090200 | 30228500 | 10840 | 10840 | 10840 | 10840 | 0 |
| 637 | 20231130 | 090100 | 30228500 | 10840 | 10920 | 10920 | 10840 | 213 |
| 638 | 20231130 | 090000 | 27906630 | 10920 | 10920 | 10920 | 10850 | 2398 |