38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 205800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 3 | 20231130 | 205700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20231130 | 205600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20231130 | 205500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20231130 | 205400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20231130 | 205300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20231130 | 205200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20231130 | 205100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20231130 | 205000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20231130 | 204900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20231130 | 204800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20231130 | 204700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20231130 | 204600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20231130 | 204500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20231130 | 204400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20231130 | 204300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20231130 | 204200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20231130 | 204100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20231130 | 204000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20231130 | 203900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20231130 | 203800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20231130 | 203700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20231130 | 203600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20231130 | 203500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20231130 | 203400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20231130 | 203300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20231130 | 203200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20231130 | 203100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20231130 | 203000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20231130 | 202900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20231130 | 202800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 33 | 20231130 | 202700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20231130 | 202600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20231130 | 202500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20231130 | 202400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20231130 | 202300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20231130 | 202200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20231130 | 202100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20231130 | 202000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20231130 | 201900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20231130 | 201800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20231130 | 201700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20231130 | 201600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20231130 | 201500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20231130 | 201400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20231130 | 201300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20231130 | 201200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20231130 | 201100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20231130 | 201000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20231130 | 200900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20231130 | 200800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20231130 | 200700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20231130 | 200600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20231130 | 200500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20231130 | 200400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20231130 | 200300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20231130 | 200200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20231130 | 200100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20231130 | 200000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20231130 | 195900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20231130 | 195800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 63 | 20231130 | 195700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20231130 | 195600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20231130 | 195500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20231130 | 195400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20231130 | 195300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20231130 | 195200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20231130 | 195100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20231130 | 195000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20231130 | 194900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20231130 | 194800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20231130 | 194700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20231130 | 194600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20231130 | 194500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20231130 | 194400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20231130 | 194300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20231130 | 194200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20231130 | 194100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20231130 | 194000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20231130 | 193900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20231130 | 193800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20231130 | 193700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20231130 | 193600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20231130 | 193500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20231130 | 193400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20231130 | 193300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20231130 | 193200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20231130 | 193100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20231130 | 193000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20231130 | 192900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20231130 | 192800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 93 | 20231130 | 192700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20231130 | 192600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20231130 | 192500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20231130 | 192400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20231130 | 192300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20231130 | 192200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20231130 | 192100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20231130 | 192000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20231130 | 191900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20231130 | 191800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20231130 | 191700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20231130 | 191600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20231130 | 191500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20231130 | 191400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20231130 | 191300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20231130 | 191200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20231130 | 191100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20231130 | 191000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20231130 | 190900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20231130 | 190800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20231130 | 190700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20231130 | 190600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20231130 | 190500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20231130 | 190400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20231130 | 190300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20231130 | 190200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20231130 | 190100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20231130 | 190000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20231130 | 185900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20231130 | 185800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 123 | 20231130 | 185700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20231130 | 185600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20231130 | 185500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20231130 | 185400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20231130 | 185300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20231130 | 185200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20231130 | 185100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20231130 | 185000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20231130 | 184900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20231130 | 184800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20231130 | 184700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20231130 | 184600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20231130 | 184500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20231130 | 184400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20231130 | 184300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20231130 | 184200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20231130 | 184100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20231130 | 184000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20231130 | 183900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20231130 | 183800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20231130 | 183700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20231130 | 183600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20231130 | 183500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20231130 | 183400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20231130 | 183300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20231130 | 183200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20231130 | 183100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20231130 | 183000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20231130 | 182900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20231130 | 182800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 153 | 20231130 | 182700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20231130 | 182600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20231130 | 182500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20231130 | 182400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20231130 | 182300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20231130 | 182200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20231130 | 182100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20231130 | 182000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20231130 | 181900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20231130 | 181800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20231130 | 181700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20231130 | 181600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20231130 | 181500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20231130 | 181400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20231130 | 181300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20231130 | 181200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20231130 | 181100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20231130 | 181000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20231130 | 180900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20231130 | 180800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20231130 | 180700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20231130 | 180600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20231130 | 180500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20231130 | 180400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20231130 | 180300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20231130 | 180200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20231130 | 180100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20231130 | 180000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20231130 | 175900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20231130 | 175800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 183 | 20231130 | 175700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 184 | 20231130 | 175600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 185 | 20231130 | 175500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 186 | 20231130 | 175400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 187 | 20231130 | 175300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 188 | 20231130 | 175200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 189 | 20231130 | 175100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 190 | 20231130 | 175000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 191 | 20231130 | 174900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 192 | 20231130 | 174800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20231130 | 174700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20231130 | 174600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 195 | 20231130 | 174500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 196 | 20231130 | 174400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 197 | 20231130 | 174300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 198 | 20231130 | 174200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 199 | 20231130 | 174100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 200 | 20231130 | 174000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 201 | 20231130 | 173900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 202 | 20231130 | 173800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 203 | 20231130 | 173700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 204 | 20231130 | 173600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 205 | 20231130 | 173500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 206 | 20231130 | 173400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 207 | 20231130 | 173300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 208 | 20231130 | 173200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 209 | 20231130 | 173100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 210 | 20231130 | 173000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 211 | 20231130 | 172900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 212 | 20231130 | 172800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 213 | 20231130 | 172700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 214 | 20231130 | 172600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 215 | 20231130 | 172500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 216 | 20231130 | 172400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 217 | 20231130 | 172300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 218 | 20231130 | 172200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 219 | 20231130 | 172100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 220 | 20231130 | 172000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 221 | 20231130 | 171900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 222 | 20231130 | 171800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 223 | 20231130 | 171700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 224 | 20231130 | 171600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 225 | 20231130 | 171500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 226 | 20231130 | 171400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 227 | 20231130 | 171300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 228 | 20231130 | 171200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 229 | 20231130 | 171100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 230 | 20231130 | 171000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 231 | 20231130 | 170900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 232 | 20231130 | 170800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 233 | 20231130 | 170700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 234 | 20231130 | 170600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 235 | 20231130 | 170500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 236 | 20231130 | 170400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 237 | 20231130 | 170300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 238 | 20231130 | 170200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 239 | 20231130 | 170100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 240 | 20231130 | 170000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 241 | 20231130 | 165900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 242 | 20231130 | 165800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 243 | 20231130 | 165700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 244 | 20231130 | 165600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 245 | 20231130 | 165500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 246 | 20231130 | 165400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 247 | 20231130 | 165300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 248 | 20231130 | 165200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 249 | 20231130 | 165100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 250 | 20231130 | 165000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 251 | 20231130 | 164900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 252 | 20231130 | 164800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 253 | 20231130 | 164700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 254 | 20231130 | 164600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 255 | 20231130 | 164500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 256 | 20231130 | 164400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 257 | 20231130 | 164300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 258 | 20231130 | 164200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 259 | 20231130 | 164100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 260 | 20231130 | 164000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 261 | 20231130 | 163900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 262 | 20231130 | 163800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 263 | 20231130 | 163700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 264 | 20231130 | 163600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 265 | 20231130 | 163500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 266 | 20231130 | 163400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 267 | 20231130 | 163300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 268 | 20231130 | 163200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 269 | 20231130 | 163100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 270 | 20231130 | 163000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 271 | 20231130 | 162900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 272 | 20231130 | 162800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 273 | 20231130 | 162700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 274 | 20231130 | 162600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 275 | 20231130 | 162500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 276 | 20231130 | 162400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 277 | 20231130 | 162300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 278 | 20231130 | 162200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 279 | 20231130 | 162100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 280 | 20231130 | 162000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 281 | 20231130 | 161900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 282 | 20231130 | 161800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 283 | 20231130 | 161700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 284 | 20231130 | 161600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 285 | 20231130 | 161500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 286 | 20231130 | 161400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 287 | 20231130 | 161300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 288 | 20231130 | 161200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 289 | 20231130 | 161100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 290 | 20231130 | 161000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 291 | 20231130 | 160900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 292 | 20231130 | 160800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 293 | 20231130 | 160700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 294 | 20231130 | 160600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 295 | 20231130 | 160500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 296 | 20231130 | 160400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 297 | 20231130 | 160300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 298 | 20231130 | 160200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 299 | 20231130 | 160100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 300 | 20231130 | 160000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 301 | 20231130 | 155900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 302 | 20231130 | 155800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 303 | 20231130 | 155700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 304 | 20231130 | 155600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 305 | 20231130 | 155500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 306 | 20231130 | 155400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 307 | 20231130 | 155300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 308 | 20231130 | 155200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 309 | 20231130 | 155100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 310 | 20231130 | 155000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 311 | 20231130 | 154900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 312 | 20231130 | 154800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 313 | 20231130 | 154700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 314 | 20231130 | 154600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 315 | 20231130 | 154500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 316 | 20231130 | 154400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 317 | 20231130 | 154300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 318 | 20231130 | 154200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 319 | 20231130 | 154100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 320 | 20231130 | 154000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 321 | 20231130 | 153900 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 322 | 20231130 | 153800 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 323 | 20231130 | 153700 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 324 | 20231130 | 153600 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 325 | 20231130 | 153500 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 326 | 20231130 | 153400 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 327 | 20231130 | 153300 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 328 | 20231130 | 153200 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 329 | 20231130 | 153100 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 0 |
| 330 | 20231130 | 153000 | 2684858320 | 19770 | 19770 | 19770 | 19770 | 5545 |
| 331 | 20231130 | 152900 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 332 | 20231130 | 152800 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 333 | 20231130 | 152700 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 334 | 20231130 | 152600 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 335 | 20231130 | 152500 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 336 | 20231130 | 152400 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 337 | 20231130 | 152300 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 338 | 20231130 | 152200 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 339 | 20231130 | 152100 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 340 | 20231130 | 152000 | 2575233670 | 19770 | 19770 | 19770 | 19770 | 0 |
| 341 | 20231130 | 151900 | 2575233670 | 19770 | 19750 | 19790 | 19750 | 109 |
| 342 | 20231130 | 151800 | 2573079330 | 19750 | 19780 | 19790 | 19750 | 2557 |
| 343 | 20231130 | 151700 | 2522518320 | 19780 | 19760 | 19780 | 19760 | 883 |
| 344 | 20231130 | 151600 | 2505057620 | 19780 | 19770 | 19780 | 19750 | 696 |
| 345 | 20231130 | 151500 | 2491296480 | 19770 | 19750 | 19770 | 19750 | 731 |
| 346 | 20231130 | 151400 | 2476853860 | 19760 | 19760 | 19760 | 19760 | 524 |
| 347 | 20231130 | 151300 | 2466499620 | 19760 | 19760 | 19770 | 19760 | 993 |
| 348 | 20231130 | 151200 | 2446877550 | 19760 | 19770 | 19770 | 19760 | 670 |
| 349 | 20231130 | 151100 | 2433636010 | 19770 | 19780 | 19780 | 19770 | 866 |
| 350 | 20231130 | 151000 | 2416513990 | 19770 | 19770 | 19780 | 19770 | 215 |
| 351 | 20231130 | 150900 | 2412262070 | 19770 | 19770 | 19780 | 19770 | 1106 |
| 352 | 20231130 | 150800 | 2390396140 | 19780 | 19780 | 19780 | 19770 | 131 |
| 353 | 20231130 | 150700 | 2387805310 | 19770 | 19770 | 19780 | 19770 | 481 |
| 354 | 20231130 | 150600 | 2378294770 | 19770 | 19800 | 19800 | 19770 | 1517 |
| 355 | 20231130 | 150500 | 2348277700 | 19800 | 19800 | 19800 | 19800 | 11 |
| 356 | 20231130 | 150400 | 2348059900 | 19800 | 19790 | 19800 | 19790 | 400 |
| 357 | 20231130 | 150300 | 2340141060 | 19800 | 19800 | 19800 | 19790 | 441 |
| 358 | 20231130 | 150200 | 2331409760 | 19800 | 19800 | 19800 | 19800 | 280 |
| 359 | 20231130 | 150100 | 2325865760 | 19800 | 19790 | 19800 | 19790 | 898 |
| 360 | 20231130 | 150000 | 2308090510 | 19790 | 19790 | 19790 | 19790 | 479 |
| 361 | 20231130 | 145900 | 2298611100 | 19790 | 19790 | 19790 | 19790 | 292 |
| 362 | 20231130 | 145800 | 2292832420 | 19790 | 19790 | 19790 | 19780 | 436 |
| 363 | 20231130 | 145700 | 2284204400 | 19790 | 19780 | 19790 | 19770 | 485 |
| 364 | 20231130 | 145600 | 2274609490 | 19780 | 19790 | 19790 | 19780 | 348 |
| 365 | 20231130 | 145500 | 2267724570 | 19790 | 19790 | 19790 | 19780 | 770 |
| 366 | 20231130 | 145400 | 2252490480 | 19790 | 19790 | 19790 | 19780 | 280 |
| 367 | 20231130 | 145300 | 2246950430 | 19790 | 19790 | 19790 | 19780 | 183 |
| 368 | 20231130 | 145200 | 2243328880 | 19780 | 19790 | 19790 | 19780 | 260 |
| 369 | 20231130 | 145100 | 2238183840 | 19780 | 19780 | 19790 | 19780 | 450 |
| 370 | 20231130 | 145000 | 2229281350 | 19770 | 19780 | 19780 | 19770 | 424 |
| 371 | 20231130 | 144900 | 2220894770 | 19780 | 19780 | 19780 | 19780 | 734 |
| 372 | 20231130 | 144800 | 2206376250 | 19780 | 19790 | 19790 | 19780 | 1116 |
| 373 | 20231130 | 144700 | 2184300300 | 19800 | 19790 | 19800 | 19790 | 1484 |
| 374 | 20231130 | 144600 | 2154928680 | 19790 | 19770 | 19790 | 19770 | 1139 |
| 375 | 20231130 | 144500 | 2132389190 | 19790 | 19790 | 19790 | 19780 | 594 |
| 376 | 20231130 | 144400 | 2120638250 | 19780 | 19790 | 19790 | 19780 | 189 |
| 377 | 20231130 | 144300 | 2116898170 | 19790 | 19790 | 19790 | 19780 | 291 |
| 378 | 20231130 | 144200 | 2111140470 | 19780 | 19780 | 19790 | 19780 | 198 |
| 379 | 20231130 | 144100 | 2107223000 | 19780 | 19780 | 19780 | 19770 | 128 |
| 380 | 20231130 | 144000 | 2104691310 | 19780 | 19780 | 19780 | 19780 | 164 |
| 381 | 20231130 | 143900 | 2101447390 | 19780 | 19780 | 19780 | 19770 | 860 |
| 382 | 20231130 | 143800 | 2084436820 | 19780 | 19780 | 19780 | 19770 | 329 |
| 383 | 20231130 | 143700 | 2077929500 | 19780 | 19770 | 19780 | 19770 | 206 |
| 384 | 20231130 | 143600 | 2073854940 | 19770 | 19780 | 19780 | 19770 | 339 |
| 385 | 20231130 | 143500 | 2067150750 | 19780 | 19790 | 19790 | 19770 | 169 |
| 386 | 20231130 | 143400 | 2063808090 | 19780 | 19790 | 19790 | 19780 | 321 |
| 387 | 20231130 | 143300 | 2057457300 | 19790 | 19780 | 19790 | 19780 | 337 |
| 388 | 20231130 | 143200 | 2050790710 | 19790 | 19790 | 19790 | 19780 | 521 |
| 389 | 20231130 | 143100 | 2040482100 | 19790 | 19790 | 19790 | 19770 | 241 |
| 390 | 20231130 | 143000 | 2035714180 | 19790 | 19800 | 19800 | 19790 | 162 |
| 391 | 20231130 | 142900 | 2032507230 | 19780 | 19770 | 19800 | 19760 | 1827 |
| 392 | 20231130 | 142800 | 1996352740 | 19760 | 19750 | 19770 | 19750 | 248 |
| 393 | 20231130 | 142700 | 1991453490 | 19760 | 19760 | 19760 | 19750 | 402 |
| 394 | 20231130 | 142600 | 1983511100 | 19760 | 19760 | 19770 | 19750 | 264 |
| 395 | 20231130 | 142500 | 1978294670 | 19760 | 19770 | 19770 | 19750 | 609 |
| 396 | 20231130 | 142400 | 1966259960 | 19770 | 19760 | 19770 | 19760 | 596 |
| 397 | 20231130 | 142300 | 1954482050 | 19760 | 19750 | 19760 | 19750 | 235 |
| 398 | 20231130 | 142200 | 1949839060 | 19750 | 19740 | 19750 | 19740 | 256 |
| 399 | 20231130 | 142100 | 1944783740 | 19750 | 19740 | 19750 | 19740 | 115 |
| 400 | 20231130 | 142000 | 1942513260 | 19740 | 19740 | 19740 | 19740 | 60 |
| 401 | 20231130 | 141900 | 1941328860 | 19740 | 19740 | 19740 | 19740 | 178 |
| 402 | 20231130 | 141800 | 1937815140 | 19740 | 19740 | 19740 | 19740 | 338 |
| 403 | 20231130 | 141700 | 1931143020 | 19750 | 19750 | 19750 | 19750 | 180 |
| 404 | 20231130 | 141600 | 1927588020 | 19740 | 19730 | 19740 | 19730 | 498 |
| 405 | 20231130 | 141500 | 1917757800 | 19730 | 19740 | 19740 | 19730 | 321 |
| 406 | 20231130 | 141400 | 1911422260 | 19740 | 19740 | 19740 | 19730 | 220 |
| 407 | 20231130 | 141300 | 1907080470 | 19740 | 19740 | 19740 | 19730 | 103 |
| 408 | 20231130 | 141200 | 1905047260 | 19740 | 19740 | 19740 | 19740 | 170 |
| 409 | 20231130 | 141100 | 1901691460 | 19740 | 19710 | 19740 | 19710 | 512 |
| 410 | 20231130 | 141000 | 1891596070 | 19700 | 19710 | 19710 | 19700 | 204 |
| 411 | 20231130 | 140900 | 1887575240 | 19710 | 19710 | 19710 | 19710 | 292 |
| 412 | 20231130 | 140800 | 1881819920 | 19710 | 19710 | 19710 | 19710 | 384 |
| 413 | 20231130 | 140700 | 1874251280 | 19700 | 19700 | 19710 | 19700 | 252 |
| 414 | 20231130 | 140600 | 1869285890 | 19700 | 19700 | 19700 | 19700 | 154 |
| 415 | 20231130 | 140500 | 1866252090 | 19700 | 19700 | 19700 | 19700 | 195 |
| 416 | 20231130 | 140400 | 1862410590 | 19700 | 19700 | 19700 | 19700 | 107 |
| 417 | 20231130 | 140300 | 1860302690 | 19690 | 19680 | 19700 | 19680 | 195 |
| 418 | 20231130 | 140200 | 1856464840 | 19700 | 19700 | 19700 | 19700 | 76 |
| 419 | 20231130 | 140100 | 1854967640 | 19670 | 19680 | 19680 | 19670 | 200 |
| 420 | 20231130 | 140000 | 1851033120 | 19670 | 19710 | 19710 | 19670 | 2068 |
| 421 | 20231130 | 135900 | 1810313470 | 19700 | 19700 | 19700 | 19700 | 17 |
| 422 | 20231130 | 135800 | 1809978570 | 19710 | 19710 | 19710 | 19710 | 52 |
| 423 | 20231130 | 135700 | 1808953650 | 19710 | 19690 | 19710 | 19690 | 94 |
| 424 | 20231130 | 135600 | 1807102010 | 19670 | 19670 | 19670 | 19670 | 90 |
| 425 | 20231130 | 135500 | 1805331710 | 19670 | 19710 | 19710 | 19670 | 1295 |
| 426 | 20231130 | 135400 | 1779847910 | 19710 | 19700 | 19710 | 19700 | 113 |
| 427 | 20231130 | 135300 | 1777621180 | 19710 | 19710 | 19710 | 19700 | 215 |
| 428 | 20231130 | 135200 | 1773385030 | 19710 | 19700 | 19710 | 19700 | 203 |
| 429 | 20231130 | 135100 | 1769385260 | 19710 | 19700 | 19710 | 19700 | 20 |
| 430 | 20231130 | 135000 | 1768991070 | 19700 | 19700 | 19710 | 19700 | 337 |
| 431 | 20231130 | 134900 | 1762352160 | 19700 | 19700 | 19710 | 19700 | 192 |
| 432 | 20231130 | 134800 | 1758569640 | 19710 | 19710 | 19710 | 19710 | 68 |
| 433 | 20231130 | 134700 | 1757229360 | 19710 | 19700 | 19710 | 19700 | 239 |
| 434 | 20231130 | 134600 | 1752519700 | 19700 | 19710 | 19710 | 19700 | 628 |
| 435 | 20231130 | 134500 | 1740143920 | 19710 | 19700 | 19710 | 19700 | 345 |
| 436 | 20231130 | 134400 | 1733347130 | 19710 | 19710 | 19710 | 19710 | 111 |
| 437 | 20231130 | 134300 | 1731159320 | 19700 | 19700 | 19700 | 19700 | 100 |
| 438 | 20231130 | 134200 | 1729189320 | 19700 | 19710 | 19710 | 19700 | 604 |
| 439 | 20231130 | 134100 | 1717284910 | 19710 | 19740 | 19740 | 19710 | 645 |
| 440 | 20231130 | 134000 | 1704559290 | 19740 | 19740 | 19740 | 19740 | 101 |
| 441 | 20231130 | 133900 | 1702565550 | 19730 | 19740 | 19740 | 19730 | 30 |
| 442 | 20231130 | 133800 | 1701973450 | 19730 | 19730 | 19730 | 19730 | 736 |
| 443 | 20231130 | 133700 | 1687452170 | 19740 | 19730 | 19740 | 19730 | 85 |
| 444 | 20231130 | 133600 | 1685774420 | 19730 | 19730 | 19730 | 19730 | 709 |
| 445 | 20231130 | 133500 | 1671785850 | 19730 | 19730 | 19730 | 19720 | 134 |
| 446 | 20231130 | 133400 | 1669142740 | 19720 | 19720 | 19720 | 19720 | 0 |
| 447 | 20231130 | 133300 | 1669142740 | 19720 | 19730 | 19730 | 19720 | 154 |
| 448 | 20231130 | 133200 | 1666105340 | 19730 | 19740 | 19740 | 19730 | 190 |
| 449 | 20231130 | 133100 | 1662356250 | 19740 | 19740 | 19740 | 19740 | 162 |
| 450 | 20231130 | 133000 | 1659158370 | 19740 | 19740 | 19740 | 19730 | 57 |
| 451 | 20231130 | 132900 | 1658033240 | 19740 | 19730 | 19740 | 19730 | 280 |
| 452 | 20231130 | 132800 | 1652508250 | 19740 | 19740 | 19740 | 19740 | 75 |
| 453 | 20231130 | 132700 | 1651027750 | 19740 | 19750 | 19750 | 19740 | 225 |
| 454 | 20231130 | 132600 | 1646585610 | 19750 | 19740 | 19750 | 19740 | 102 |
| 455 | 20231130 | 132500 | 1644572110 | 19740 | 19740 | 19740 | 19740 | 164 |
| 456 | 20231130 | 132400 | 1641334750 | 19740 | 19740 | 19740 | 19740 | 98 |
| 457 | 20231130 | 132300 | 1639400230 | 19730 | 19740 | 19740 | 19730 | 215 |
| 458 | 20231130 | 132200 | 1635157130 | 19740 | 19740 | 19740 | 19740 | 12 |
| 459 | 20231130 | 132100 | 1634920250 | 19740 | 19740 | 19740 | 19740 | 121 |
| 460 | 20231130 | 132000 | 1632531710 | 19730 | 19740 | 19740 | 19730 | 46 |
| 461 | 20231130 | 131900 | 1631623870 | 19740 | 19740 | 19740 | 19740 | 53 |
| 462 | 20231130 | 131800 | 1630577650 | 19740 | 19740 | 19740 | 19740 | 54 |
| 463 | 20231130 | 131700 | 1629511690 | 19730 | 19730 | 19730 | 19730 | 70 |
| 464 | 20231130 | 131600 | 1628130590 | 19740 | 19750 | 19750 | 19740 | 211 |
| 465 | 20231130 | 131500 | 1623965240 | 19750 | 19750 | 19750 | 19740 | 221 |
| 466 | 20231130 | 131400 | 1619602490 | 19750 | 19720 | 19750 | 19720 | 776 |
| 467 | 20231130 | 131300 | 1604290570 | 19710 | 19720 | 19720 | 19710 | 100 |
| 468 | 20231130 | 131200 | 1602319060 | 19730 | 19720 | 19730 | 19700 | 106 |
| 469 | 20231130 | 131100 | 1600229190 | 19720 | 19740 | 19740 | 19720 | 85 |
| 470 | 20231130 | 131000 | 1598551820 | 19740 | 19740 | 19740 | 19740 | 7 |
| 471 | 20231130 | 130900 | 1598413640 | 19700 | 19700 | 19700 | 19700 | 12 |
| 472 | 20231130 | 130800 | 1598177240 | 19690 | 19690 | 19690 | 19680 | 149 |
| 473 | 20231130 | 130700 | 1595243440 | 19690 | 19690 | 19690 | 19690 | 143 |
| 474 | 20231130 | 130600 | 1592427770 | 19690 | 19720 | 19720 | 19690 | 1049 |
| 475 | 20231130 | 130500 | 1571757740 | 19710 | 19720 | 19720 | 19710 | 261 |
| 476 | 20231130 | 130400 | 1566613420 | 19720 | 19740 | 19740 | 19720 | 603 |
| 477 | 20231130 | 130300 | 1554716070 | 19740 | 19740 | 19740 | 19740 | 2 |
| 478 | 20231130 | 130200 | 1554676590 | 19740 | 19730 | 19740 | 19720 | 292 |
| 479 | 20231130 | 130100 | 1548916310 | 19730 | 19740 | 19740 | 19730 | 100 |
| 480 | 20231130 | 130000 | 1546943190 | 19740 | 19740 | 19740 | 19740 | 130 |
| 481 | 20231130 | 125900 | 1544376990 | 19730 | 19740 | 19740 | 19730 | 21 |
| 482 | 20231130 | 125800 | 1543962540 | 19740 | 19740 | 19740 | 19740 | 44 |
| 483 | 20231130 | 125700 | 1543093980 | 19740 | 19740 | 19740 | 19730 | 873 |
| 484 | 20231130 | 125600 | 1525867890 | 19740 | 19740 | 19740 | 19730 | 315 |
| 485 | 20231130 | 125500 | 1519651720 | 19740 | 19740 | 19740 | 19740 | 114 |
| 486 | 20231130 | 125400 | 1517401360 | 19740 | 19730 | 19740 | 19730 | 161 |
| 487 | 20231130 | 125300 | 1514224480 | 19730 | 19730 | 19740 | 19730 | 182 |
| 488 | 20231130 | 125200 | 1510633100 | 19730 | 19730 | 19730 | 19730 | 57 |
| 489 | 20231130 | 125100 | 1509508490 | 19730 | 19730 | 19730 | 19730 | 74 |
| 490 | 20231130 | 125000 | 1508048470 | 19730 | 19720 | 19730 | 19720 | 31 |
| 491 | 20231130 | 124900 | 1507437020 | 19720 | 19720 | 19720 | 19720 | 105 |
| 492 | 20231130 | 124800 | 1505366420 | 19710 | 19710 | 19710 | 19710 | 100 |
| 493 | 20231130 | 124700 | 1503395420 | 19710 | 19710 | 19710 | 19700 | 557 |
| 494 | 20231130 | 124600 | 1492419950 | 19700 | 19700 | 19700 | 19700 | 461 |
| 495 | 20231130 | 124500 | 1483338250 | 19710 | 19710 | 19710 | 19700 | 556 |
| 496 | 20231130 | 124400 | 1472382490 | 19710 | 19710 | 19710 | 19710 | 373 |
| 497 | 20231130 | 124300 | 1465030660 | 19710 | 19710 | 19710 | 19710 | 103 |
| 498 | 20231130 | 124200 | 1463000530 | 19700 | 19710 | 19710 | 19700 | 24 |
| 499 | 20231130 | 124100 | 1462527540 | 19700 | 19700 | 19710 | 19700 | 344 |
| 500 | 20231130 | 124000 | 1455749800 | 19710 | 19710 | 19710 | 19700 | 331 |
| 501 | 20231130 | 123900 | 1449228910 | 19710 | 19710 | 19710 | 19710 | 104 |
| 502 | 20231130 | 123800 | 1447179070 | 19710 | 19700 | 19710 | 19700 | 62 |
| 503 | 20231130 | 123700 | 1445957550 | 19700 | 19710 | 19710 | 19700 | 106 |
| 504 | 20231130 | 123600 | 1443868840 | 19700 | 19710 | 19710 | 19700 | 339 |
| 505 | 20231130 | 123500 | 1437189960 | 19710 | 19710 | 19710 | 19710 | 160 |
| 506 | 20231130 | 123400 | 1434036360 | 19710 | 19710 | 19710 | 19710 | 74 |
| 507 | 20231130 | 123300 | 1432577820 | 19710 | 19710 | 19710 | 19710 | 70 |
| 508 | 20231130 | 123200 | 1431198120 | 19720 | 19720 | 19720 | 19720 | 97 |
| 509 | 20231130 | 123100 | 1429285280 | 19700 | 19710 | 19710 | 19700 | 524 |
| 510 | 20231130 | 123000 | 1418961490 | 19710 | 19710 | 19710 | 19710 | 77 |
| 511 | 20231130 | 122900 | 1417443820 | 19700 | 19700 | 19700 | 19700 | 50 |
| 512 | 20231130 | 122800 | 1416458820 | 19700 | 19700 | 19700 | 19700 | 59 |
| 513 | 20231130 | 122700 | 1415296520 | 19700 | 19700 | 19700 | 19700 | 69 |
| 514 | 20231130 | 122600 | 1413937220 | 19710 | 19710 | 19710 | 19700 | 70 |
| 515 | 20231130 | 122500 | 1412557530 | 19710 | 19710 | 19710 | 19710 | 15 |
| 516 | 20231130 | 122400 | 1412261880 | 19700 | 19700 | 19700 | 19700 | 14 |
| 517 | 20231130 | 122300 | 1411986080 | 19680 | 19680 | 19680 | 19680 | 450 |
| 518 | 20231130 | 122200 | 1403130080 | 19680 | 19690 | 19690 | 19680 | 233 |
| 519 | 20231130 | 122100 | 1398543340 | 19690 | 19690 | 19690 | 19680 | 33 |
| 520 | 20231130 | 122000 | 1397893710 | 19690 | 19700 | 19700 | 19690 | 91 |
| 521 | 20231130 | 121900 | 1396101910 | 19690 | 19690 | 19690 | 19690 | 12 |
| 522 | 20231130 | 121800 | 1395865630 | 19680 | 19710 | 19710 | 19680 | 987 |
| 523 | 20231130 | 121700 | 1376425250 | 19710 | 19710 | 19710 | 19710 | 71 |
| 524 | 20231130 | 121600 | 1375025840 | 19710 | 19720 | 19720 | 19710 | 42 |
| 525 | 20231130 | 121500 | 1374197900 | 19710 | 19700 | 19710 | 19700 | 468 |
| 526 | 20231130 | 121400 | 1364977360 | 19700 | 19700 | 19700 | 19690 | 32 |
| 527 | 20231130 | 121300 | 1364346970 | 19690 | 19700 | 19700 | 19690 | 140 |
| 528 | 20231130 | 121200 | 1361589220 | 19700 | 19700 | 19700 | 19700 | 32 |
| 529 | 20231130 | 121100 | 1360958820 | 19700 | 19700 | 19700 | 19700 | 143 |
| 530 | 20231130 | 121000 | 1358141720 | 19700 | 19700 | 19700 | 19700 | 1 |
| 531 | 20231130 | 120900 | 1358122020 | 19700 | 19700 | 19700 | 19700 | 110 |
| 532 | 20231130 | 120800 | 1355955020 | 19690 | 19690 | 19690 | 19690 | 100 |
| 533 | 20231130 | 120700 | 1353986020 | 19690 | 19700 | 19700 | 19690 | 283 |
| 534 | 20231130 | 120600 | 1348411990 | 19700 | 19700 | 19700 | 19700 | 0 |
| 535 | 20231130 | 120500 | 1348411990 | 19700 | 19690 | 19700 | 19690 | 236 |
| 536 | 20231130 | 120400 | 1343763790 | 19690 | 19690 | 19690 | 19690 | 167 |
| 537 | 20231130 | 120300 | 1340475560 | 19690 | 19690 | 19690 | 19690 | 9 |
| 538 | 20231130 | 120200 | 1340298350 | 19690 | 19690 | 19690 | 19690 | 12 |
| 539 | 20231130 | 120100 | 1340062070 | 19690 | 19680 | 19690 | 19680 | 106 |
| 540 | 20231130 | 120000 | 1337975430 | 19680 | 19700 | 19700 | 19680 | 954 |
| 541 | 20231130 | 115900 | 1319200660 | 19690 | 19690 | 19690 | 19690 | 110 |
| 542 | 20231130 | 115800 | 1317034760 | 19690 | 19690 | 19690 | 19690 | 12 |
| 543 | 20231130 | 115700 | 1316798480 | 19690 | 19720 | 19720 | 19690 | 387 |
| 544 | 20231130 | 115600 | 1309175550 | 19730 | 19690 | 19730 | 19690 | 535 |
| 545 | 20231130 | 115500 | 1298640600 | 19730 | 19690 | 19730 | 19690 | 42 |
| 546 | 20231130 | 115400 | 1297813020 | 19730 | 19720 | 19730 | 19700 | 1149 |
| 547 | 20231130 | 115300 | 1275176510 | 19720 | 19710 | 19720 | 19700 | 77 |
| 548 | 20231130 | 115200 | 1273658730 | 19700 | 19710 | 19710 | 19700 | 13 |
| 549 | 20231130 | 115100 | 1273402510 | 19710 | 19720 | 19720 | 19710 | 80 |
| 550 | 20231130 | 115000 | 1271825250 | 19730 | 19720 | 19730 | 19720 | 76 |
| 551 | 20231130 | 114900 | 1270325890 | 19730 | 19750 | 19750 | 19730 | 1761 |
| 552 | 20231130 | 114800 | 1235563940 | 19750 | 19750 | 19750 | 19750 | 104 |
| 553 | 20231130 | 114700 | 1233509940 | 19740 | 19750 | 19750 | 19740 | 152 |
| 554 | 20231130 | 114600 | 1230508580 | 19750 | 19750 | 19760 | 19750 | 780 |
| 555 | 20231130 | 114500 | 1215102540 | 19760 | 19760 | 19760 | 19760 | 43 |
| 556 | 20231130 | 114400 | 1214252860 | 19760 | 19750 | 19760 | 19750 | 349 |
| 557 | 20231130 | 114300 | 1207359870 | 19750 | 19750 | 19750 | 19750 | 118 |
| 558 | 20231130 | 114200 | 1205029370 | 19750 | 19750 | 19750 | 19750 | 57 |
| 559 | 20231130 | 114100 | 1203903620 | 19740 | 19750 | 19750 | 19740 | 49 |
| 560 | 20231130 | 114000 | 1202936120 | 19750 | 19760 | 19760 | 19750 | 1093 |
| 561 | 20231130 | 113900 | 1181347060 | 19760 | 19770 | 19770 | 19760 | 311 |
| 562 | 20231130 | 113800 | 1175199800 | 19770 | 19770 | 19770 | 19770 | 51 |
| 563 | 20231130 | 113700 | 1174191530 | 19770 | 19760 | 19780 | 19760 | 317 |
| 564 | 20231130 | 113600 | 1167924910 | 19770 | 19780 | 19780 | 19770 | 83 |
| 565 | 20231130 | 113500 | 1166283880 | 19770 | 19780 | 19780 | 19770 | 388 |
| 566 | 20231130 | 113400 | 1158610750 | 19790 | 19790 | 19790 | 19790 | 12 |
| 567 | 20231130 | 113300 | 1158373270 | 19790 | 19780 | 19790 | 19780 | 306 |
| 568 | 20231130 | 113200 | 1152319410 | 19780 | 19770 | 19780 | 19770 | 43 |
| 569 | 20231130 | 113100 | 1151469180 | 19780 | 19780 | 19780 | 19780 | 116 |
| 570 | 20231130 | 113000 | 1149174700 | 19780 | 19780 | 19780 | 19780 | 26 |
| 571 | 20231130 | 112900 | 1148660420 | 19780 | 19770 | 19780 | 19770 | 119 |
| 572 | 20231130 | 112800 | 1146306720 | 19780 | 19780 | 19780 | 19780 | 0 |
| 573 | 20231130 | 112700 | 1146306720 | 19780 | 19780 | 19790 | 19760 | 580 |
| 574 | 20231130 | 112600 | 1134833800 | 19790 | 19760 | 19790 | 19760 | 398 |
| 575 | 20231130 | 112500 | 1126963510 | 19760 | 19770 | 19770 | 19750 | 455 |
| 576 | 20231130 | 112400 | 1117975650 | 19760 | 19770 | 19770 | 19760 | 20 |
| 577 | 20231130 | 112300 | 1117580280 | 19770 | 19770 | 19770 | 19770 | 59 |
| 578 | 20231130 | 112200 | 1116413850 | 19750 | 19750 | 19750 | 19750 | 0 |
| 579 | 20231130 | 112100 | 1116413850 | 19750 | 19770 | 19770 | 19750 | 324 |
| 580 | 20231130 | 112000 | 1110011210 | 19770 | 19770 | 19770 | 19770 | 20 |
| 581 | 20231130 | 111900 | 1109615810 | 19770 | 19770 | 19770 | 19770 | 78 |
| 582 | 20231130 | 111800 | 1108073750 | 19760 | 19770 | 19770 | 19760 | 8 |
| 583 | 20231130 | 111700 | 1107915610 | 19780 | 19770 | 19780 | 19770 | 111 |
| 584 | 20231130 | 111600 | 1105720370 | 19780 | 19770 | 19780 | 19770 | 51 |
| 585 | 20231130 | 111500 | 1104712070 | 19780 | 19780 | 19780 | 19770 | 38 |
| 586 | 20231130 | 111400 | 1103960690 | 19740 | 19740 | 19740 | 19740 | 0 |
| 587 | 20231130 | 111300 | 1103960690 | 19740 | 19740 | 19740 | 19740 | 9 |
| 588 | 20231130 | 111200 | 1103783030 | 19750 | 19750 | 19750 | 19750 | 191 |
| 589 | 20231130 | 111100 | 1100010780 | 19780 | 19770 | 19780 | 19750 | 993 |
| 590 | 20231130 | 111000 | 1080379830 | 19770 | 19750 | 19780 | 19740 | 1629 |
| 591 | 20231130 | 110900 | 1048177160 | 19750 | 19760 | 19760 | 19750 | 57 |
| 592 | 20231130 | 110800 | 1047051280 | 19760 | 19760 | 19760 | 19740 | 541 |
| 593 | 20231130 | 110700 | 1036370570 | 19750 | 19750 | 19750 | 19750 | 263 |
| 594 | 20231130 | 110600 | 1031176320 | 19760 | 19750 | 19760 | 19750 | 264 |
| 595 | 20231130 | 110500 | 1025961680 | 19750 | 19760 | 19760 | 19750 | 82 |
| 596 | 20231130 | 110400 | 1024341860 | 19760 | 19760 | 19760 | 19760 | 54 |
| 597 | 20231130 | 110300 | 1023274820 | 19750 | 19750 | 19750 | 19740 | 614 |
| 598 | 20231130 | 110200 | 1011151320 | 19750 | 19750 | 19750 | 19740 | 207 |
| 599 | 20231130 | 110100 | 1007063370 | 19750 | 19730 | 19750 | 19730 | 573 |
| 600 | 20231130 | 110000 | 995756530 | 19740 | 19730 | 19740 | 19720 | 226 |
| 601 | 20231130 | 105900 | 991299130 | 19720 | 19730 | 19730 | 19720 | 235 |
| 602 | 20231130 | 105800 | 986664390 | 19740 | 19740 | 19740 | 19740 | 120 |
| 603 | 20231130 | 105700 | 984295590 | 19740 | 19710 | 19740 | 19710 | 157 |
| 604 | 20231130 | 105600 | 981198930 | 19730 | 19710 | 19730 | 19710 | 923 |
| 605 | 20231130 | 105500 | 963002290 | 19710 | 19720 | 19720 | 19710 | 401 |
| 606 | 20231130 | 105400 | 955098430 | 19720 | 19730 | 19730 | 19720 | 622 |
| 607 | 20231130 | 105300 | 942832430 | 19730 | 19720 | 19730 | 19720 | 191 |
| 608 | 20231130 | 105200 | 939065410 | 19720 | 19730 | 19730 | 19720 | 189 |
| 609 | 20231130 | 105100 | 935338300 | 19730 | 19730 | 19730 | 19730 | 314 |
| 610 | 20231130 | 105000 | 929143080 | 19730 | 19740 | 19740 | 19730 | 101 |
| 611 | 20231130 | 104900 | 927150340 | 19740 | 19730 | 19740 | 19730 | 93 |
| 612 | 20231130 | 104800 | 925314770 | 19740 | 19740 | 19740 | 19740 | 92 |
| 613 | 20231130 | 104700 | 923498690 | 19740 | 19730 | 19740 | 19730 | 166 |
| 614 | 20231130 | 104600 | 920222850 | 19740 | 19740 | 19740 | 19740 | 118 |
| 615 | 20231130 | 104500 | 917893530 | 19740 | 19740 | 19740 | 19740 | 52 |
| 616 | 20231130 | 104400 | 916867050 | 19740 | 19740 | 19740 | 19740 | 48 |
| 617 | 20231130 | 104300 | 915919530 | 19730 | 19740 | 19740 | 19730 | 53 |
| 618 | 20231130 | 104200 | 914873330 | 19730 | 19740 | 19740 | 19730 | 29 |
| 619 | 20231130 | 104100 | 914300890 | 19740 | 19730 | 19740 | 19730 | 105 |
| 620 | 20231130 | 104000 | 912228700 | 19730 | 19730 | 19730 | 19730 | 292 |
| 621 | 20231130 | 103900 | 906467540 | 19730 | 19730 | 19730 | 19730 | 74 |
| 622 | 20231130 | 103800 | 905007520 | 19730 | 19730 | 19730 | 19730 | 146 |
| 623 | 20231130 | 103700 | 902126940 | 19730 | 19730 | 19730 | 19730 | 102 |
| 624 | 20231130 | 103600 | 900114480 | 19730 | 19730 | 19730 | 19730 | 1 |
| 625 | 20231130 | 103500 | 900094750 | 19740 | 19750 | 19750 | 19740 | 536 |
| 626 | 20231130 | 103400 | 889510260 | 19750 | 19750 | 19750 | 19750 | 31 |
| 627 | 20231130 | 103300 | 888898010 | 19750 | 19750 | 19750 | 19750 | 3 |
| 628 | 20231130 | 103200 | 888838760 | 19750 | 19740 | 19750 | 19740 | 79 |
| 629 | 20231130 | 103100 | 887279250 | 19740 | 19740 | 19740 | 19740 | 26 |
| 630 | 20231130 | 103000 | 886766010 | 19750 | 19740 | 19750 | 19740 | 361 |
| 631 | 20231130 | 102900 | 879639090 | 19750 | 19750 | 19750 | 19750 | 12 |
| 632 | 20231130 | 102800 | 879402090 | 19750 | 19740 | 19750 | 19740 | 76 |
| 633 | 20231130 | 102700 | 877901120 | 19750 | 19740 | 19750 | 19740 | 255 |
| 634 | 20231130 | 102600 | 872866310 | 19740 | 19710 | 19740 | 19710 | 214 |
| 635 | 20231130 | 102500 | 868644690 | 19720 | 19750 | 19750 | 19720 | 14 |
| 636 | 20231130 | 102400 | 868368580 | 19720 | 19730 | 19730 | 19720 | 74 |
| 637 | 20231130 | 102300 | 866908700 | 19750 | 19750 | 19750 | 19750 | 13 |
| 638 | 20231130 | 102200 | 866651950 | 19750 | 19750 | 19750 | 19710 | 1101 |
| 639 | 20231130 | 102100 | 844939230 | 19740 | 19750 | 19770 | 19740 | 162 |
| 640 | 20231130 | 102000 | 841740360 | 19770 | 19750 | 19770 | 19750 | 65 |
| 641 | 20231130 | 101900 | 840456230 | 19750 | 19730 | 19750 | 19730 | 92 |
| 642 | 20231130 | 101800 | 838640990 | 19730 | 19730 | 19730 | 19730 | 66 |
| 643 | 20231130 | 101700 | 837338810 | 19730 | 19730 | 19730 | 19730 | 0 |
| 644 | 20231130 | 101600 | 837338810 | 19730 | 19730 | 19730 | 19720 | 96 |
| 645 | 20231130 | 101500 | 835444910 | 19730 | 19720 | 19730 | 19720 | 38 |
| 646 | 20231130 | 101400 | 834695540 | 19720 | 19760 | 19760 | 19720 | 185 |
| 647 | 20231130 | 101300 | 831044580 | 19760 | 19770 | 19770 | 19760 | 44 |
| 648 | 20231130 | 101200 | 830175010 | 19780 | 19710 | 19780 | 19710 | 46 |
| 649 | 20231130 | 101100 | 829267920 | 19720 | 19720 | 19720 | 19710 | 168 |
| 650 | 20231130 | 101000 | 825955960 | 19720 | 19790 | 19790 | 19700 | 1374 |
| 651 | 20231130 | 100900 | 798850720 | 19800 | 19800 | 19800 | 19800 | 136 |
| 652 | 20231130 | 100800 | 796157920 | 19800 | 19820 | 19820 | 19800 | 564 |
| 653 | 20231130 | 100700 | 784979540 | 19820 | 19810 | 19820 | 19810 | 586 |
| 654 | 20231130 | 100600 | 773370360 | 19800 | 19820 | 19820 | 19800 | 104 |
| 655 | 20231130 | 100500 | 771310480 | 19820 | 19820 | 19820 | 19800 | 142 |
| 656 | 20231130 | 100400 | 768496700 | 19830 | 19810 | 19830 | 19750 | 1581 |
| 657 | 20231130 | 100300 | 737162180 | 19820 | 19820 | 19820 | 19820 | 1 |
| 658 | 20231130 | 100200 | 737142360 | 19830 | 19830 | 19830 | 19830 | 15 |
| 659 | 20231130 | 100100 | 736844910 | 19720 | 19740 | 19830 | 19720 | 190 |
| 660 | 20231130 | 100000 | 733097800 | 19820 | 19840 | 19840 | 19820 | 272 |
| 661 | 20231130 | 095900 | 727703720 | 19840 | 19840 | 19850 | 19840 | 551 |
| 662 | 20231130 | 095800 | 716771610 | 19840 | 19840 | 19840 | 19830 | 460 |
| 663 | 20231130 | 095700 | 707645310 | 19830 | 19820 | 19840 | 19820 | 334 |
| 664 | 20231130 | 095600 | 701022180 | 19820 | 19830 | 19830 | 19720 | 401 |
| 665 | 20231130 | 095500 | 693084280 | 19720 | 19860 | 19860 | 19720 | 737 |
| 666 | 20231130 | 095400 | 678464610 | 19850 | 19840 | 19860 | 19840 | 1102 |
| 667 | 20231130 | 095300 | 656581040 | 19840 | 19850 | 19850 | 19690 | 1984 |
| 668 | 20231130 | 095200 | 617278620 | 19840 | 19840 | 19840 | 19830 | 671 |
| 669 | 20231130 | 095100 | 603969000 | 19840 | 19830 | 19840 | 19800 | 216 |
| 670 | 20231130 | 095000 | 599684100 | 19830 | 19840 | 19840 | 19830 | 578 |
| 671 | 20231130 | 094900 | 588219380 | 19830 | 19830 | 19830 | 19830 | 299 |
| 672 | 20231130 | 094800 | 582290210 | 19820 | 19810 | 19830 | 19810 | 634 |
| 673 | 20231130 | 094700 | 569723840 | 19810 | 19810 | 19810 | 19810 | 373 |
| 674 | 20231130 | 094600 | 562334710 | 19810 | 19790 | 19810 | 19790 | 297 |
| 675 | 20231130 | 094500 | 556454740 | 19800 | 19780 | 19800 | 19770 | 427 |
| 676 | 20231130 | 094400 | 548006810 | 19780 | 19750 | 19780 | 19750 | 363 |
| 677 | 20231130 | 094300 | 540830940 | 19750 | 19770 | 19770 | 19740 | 755 |
| 678 | 20231130 | 094200 | 525914450 | 19780 | 19780 | 19780 | 19780 | 291 |
| 679 | 20231130 | 094100 | 520158470 | 19780 | 19780 | 19780 | 19770 | 222 |
| 680 | 20231130 | 094000 | 515768400 | 19770 | 19770 | 19780 | 19770 | 217 |
| 681 | 20231130 | 093900 | 511477050 | 19770 | 19760 | 19770 | 19750 | 224 |
| 682 | 20231130 | 093800 | 507049690 | 19770 | 19760 | 19770 | 19760 | 251 |
| 683 | 20231130 | 093700 | 502088560 | 19750 | 19750 | 19750 | 19740 | 497 |
| 684 | 20231130 | 093600 | 492276210 | 19750 | 19740 | 19760 | 19740 | 314 |
| 685 | 20231130 | 093500 | 486074260 | 19740 | 19750 | 19750 | 19710 | 117 |
| 686 | 20231130 | 093400 | 483764020 | 19750 | 19730 | 19750 | 19700 | 887 |
| 687 | 20231130 | 093300 | 466261390 | 19730 | 19750 | 19760 | 19730 | 547 |
| 688 | 20231130 | 093200 | 455462170 | 19740 | 19750 | 19760 | 19740 | 225 |
| 689 | 20231130 | 093100 | 451017430 | 19760 | 19770 | 19770 | 19760 | 413 |
| 690 | 20231130 | 093000 | 442855550 | 19770 | 19780 | 19780 | 19770 | 714 |
| 691 | 20231130 | 092900 | 428735780 | 19780 | 19770 | 19780 | 19770 | 433 |
| 692 | 20231130 | 092800 | 420173650 | 19770 | 19770 | 19780 | 19770 | 899 |
| 693 | 20231130 | 092700 | 402395930 | 19770 | 19770 | 19780 | 19770 | 959 |
| 694 | 20231130 | 092600 | 383434850 | 19770 | 19770 | 19780 | 19700 | 2304 |
| 695 | 20231130 | 092500 | 337937550 | 19770 | 19670 | 19780 | 19660 | 1661 |
| 696 | 20231130 | 092400 | 305180940 | 19670 | 19630 | 19670 | 19620 | 418 |
| 697 | 20231130 | 092300 | 296968800 | 19630 | 19600 | 19630 | 19600 | 430 |
| 698 | 20231130 | 092200 | 288536020 | 19590 | 19590 | 19600 | 19550 | 154 |
| 699 | 20231130 | 092100 | 285520840 | 19590 | 19530 | 19610 | 19530 | 960 |
| 700 | 20231130 | 092000 | 266743030 | 19540 | 19620 | 19630 | 19510 | 348 |
| 701 | 20231130 | 091900 | 259941840 | 19510 | 19510 | 19560 | 19510 | 549 |
| 702 | 20231130 | 091800 | 249229250 | 19510 | 19540 | 19550 | 19500 | 919 |
| 703 | 20231130 | 091700 | 231303390 | 19540 | 19510 | 19540 | 19500 | 681 |
| 704 | 20231130 | 091600 | 218017300 | 19510 | 19510 | 19510 | 19500 | 215 |
| 705 | 20231130 | 091500 | 213823150 | 19510 | 19560 | 19560 | 19500 | 267 |
| 706 | 20231130 | 091400 | 208612730 | 19500 | 19500 | 19500 | 19490 | 653 |
| 707 | 20231130 | 091300 | 195881980 | 19500 | 19510 | 19540 | 19500 | 212 |
| 708 | 20231130 | 091200 | 191745320 | 19510 | 19500 | 19560 | 19480 | 1050 |
| 709 | 20231130 | 091100 | 171275460 | 19560 | 19570 | 19570 | 19500 | 755 |
| 710 | 20231130 | 091000 | 156547010 | 19650 | 19650 | 19650 | 19500 | 563 |
| 711 | 20231130 | 090900 | 145532760 | 19560 | 19640 | 19650 | 19560 | 511 |
| 712 | 20231130 | 090800 | 135512090 | 19610 | 19610 | 19610 | 19570 | 193 |
| 713 | 20231130 | 090700 | 131730250 | 19570 | 19540 | 19570 | 19530 | 829 |
| 714 | 20231130 | 090600 | 115533750 | 19540 | 19480 | 19540 | 19470 | 443 |
| 715 | 20231130 | 090500 | 106895280 | 19470 | 19540 | 19540 | 19470 | 1791 |
| 716 | 20231130 | 090400 | 71959120 | 19550 | 19560 | 19570 | 19550 | 831 |
| 717 | 20231130 | 090300 | 55707630 | 19570 | 19600 | 19600 | 19570 | 224 |
| 718 | 20231130 | 090200 | 51323550 | 19560 | 19540 | 19570 | 19540 | 375 |
| 719 | 20231130 | 090100 | 43990000 | 19540 | 19540 | 19610 | 19530 | 1201 |
| 720 | 20231130 | 090000 | 20533280 | 19520 | 19580 | 19580 | 19520 | 1049 |