30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 34083 |
| 3 | 20231130 | 182900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 4 | 20231130 | 182800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 5 | 20231130 | 182700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 6 | 20231130 | 182600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 7 | 20231130 | 182500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 8 | 20231130 | 182400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 9 | 20231130 | 182300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 10 | 20231130 | 182200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 11 | 20231130 | 182100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 12 | 20231130 | 182000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 13 | 20231130 | 181900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 14 | 20231130 | 181800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 15 | 20231130 | 181700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 16 | 20231130 | 181600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 17 | 20231130 | 181500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 18 | 20231130 | 181400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 19 | 20231130 | 181300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 20 | 20231130 | 181200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 21 | 20231130 | 181100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 22 | 20231130 | 181000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 23 | 20231130 | 180900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 24 | 20231130 | 180800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 25 | 20231130 | 180700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 26 | 20231130 | 180600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 27 | 20231130 | 180500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 28 | 20231130 | 180400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 29 | 20231130 | 180300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 30 | 20231130 | 180200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 31 | 20231130 | 180100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 32 | 20231130 | 180000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 34083 |
| 33 | 20231130 | 175900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 34 | 20231130 | 175800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 35 | 20231130 | 175700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 36 | 20231130 | 175600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 37 | 20231130 | 175500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 38 | 20231130 | 175400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 39 | 20231130 | 175300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 40 | 20231130 | 175200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 41 | 20231130 | 175100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 42 | 20231130 | 175000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 43 | 20231130 | 174900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 44 | 20231130 | 174800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 45 | 20231130 | 174700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 46 | 20231130 | 174600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 47 | 20231130 | 174500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 48 | 20231130 | 174400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 49 | 20231130 | 174300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 50 | 20231130 | 174200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 51 | 20231130 | 174100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 52 | 20231130 | 174000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 53 | 20231130 | 173900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 54 | 20231130 | 173800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 55 | 20231130 | 173700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 56 | 20231130 | 173600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 57 | 20231130 | 173500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 58 | 20231130 | 173400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 59 | 20231130 | 173300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 60 | 20231130 | 173200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 61 | 20231130 | 173100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 62 | 20231130 | 173000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 34083 |
| 63 | 20231130 | 172900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 64 | 20231130 | 172800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 65 | 20231130 | 172700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 66 | 20231130 | 172600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 67 | 20231130 | 172500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 68 | 20231130 | 172400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 69 | 20231130 | 172300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 70 | 20231130 | 172200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 71 | 20231130 | 172100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 72 | 20231130 | 172000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 73 | 20231130 | 171900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 74 | 20231130 | 171800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 75 | 20231130 | 171700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 76 | 20231130 | 171600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 77 | 20231130 | 171500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 78 | 20231130 | 171400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 79 | 20231130 | 171300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 80 | 20231130 | 171200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 81 | 20231130 | 171100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 82 | 20231130 | 171000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 83 | 20231130 | 170900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 84 | 20231130 | 170800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 85 | 20231130 | 170700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 86 | 20231130 | 170600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 87 | 20231130 | 170500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 88 | 20231130 | 170400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 89 | 20231130 | 170300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 90 | 20231130 | 170200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 91 | 20231130 | 170100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 92 | 20231130 | 170000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 34083 |
| 93 | 20231130 | 165900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 94 | 20231130 | 165800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 95 | 20231130 | 165700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 96 | 20231130 | 165600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 97 | 20231130 | 165500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 98 | 20231130 | 165400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 99 | 20231130 | 165300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 100 | 20231130 | 165200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 101 | 20231130 | 165100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 102 | 20231130 | 165000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 103 | 20231130 | 164900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 104 | 20231130 | 164800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 105 | 20231130 | 164700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 106 | 20231130 | 164600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 107 | 20231130 | 164500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 108 | 20231130 | 164400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 109 | 20231130 | 164300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 110 | 20231130 | 164200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 111 | 20231130 | 164100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 112 | 20231130 | 164000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 113 | 20231130 | 163900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 114 | 20231130 | 163800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 115 | 20231130 | 163700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 116 | 20231130 | 163600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 117 | 20231130 | 163500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 118 | 20231130 | 163400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 119 | 20231130 | 163300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 120 | 20231130 | 163200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 121 | 20231130 | 163100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 122 | 20231130 | 163000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 34083 |
| 123 | 20231130 | 162900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 124 | 20231130 | 162800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 125 | 20231130 | 162700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 126 | 20231130 | 162600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 127 | 20231130 | 162500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 128 | 20231130 | 162400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 129 | 20231130 | 162300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 130 | 20231130 | 162200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 131 | 20231130 | 162100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 132 | 20231130 | 162000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 133 | 20231130 | 161900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 134 | 20231130 | 161800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 135 | 20231130 | 161700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 136 | 20231130 | 161600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 137 | 20231130 | 161500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 138 | 20231130 | 161400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 139 | 20231130 | 161300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 140 | 20231130 | 161200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 141 | 20231130 | 161100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 142 | 20231130 | 161000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 143 | 20231130 | 160900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 144 | 20231130 | 160800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 145 | 20231130 | 160700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 146 | 20231130 | 160600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 147 | 20231130 | 160500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 148 | 20231130 | 160400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 149 | 20231130 | 160300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 150 | 20231130 | 160200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 151 | 20231130 | 160100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 152 | 20231130 | 160000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 34083 |
| 153 | 20231130 | 155900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 154 | 20231130 | 155800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 155 | 20231130 | 155700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 156 | 20231130 | 155600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 157 | 20231130 | 155500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 158 | 20231130 | 155400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 159 | 20231130 | 155300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 160 | 20231130 | 155200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 161 | 20231130 | 155100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 162 | 20231130 | 155000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 163 | 20231130 | 154900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 164 | 20231130 | 154800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 165 | 20231130 | 154700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 166 | 20231130 | 154600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 167 | 20231130 | 154500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 168 | 20231130 | 154400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 169 | 20231130 | 154300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 170 | 20231130 | 154200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 171 | 20231130 | 154100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 172 | 20231130 | 154000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 173 | 20231130 | 153900 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 174 | 20231130 | 153800 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 175 | 20231130 | 153700 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 176 | 20231130 | 153600 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 177 | 20231130 | 153500 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 178 | 20231130 | 153400 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 179 | 20231130 | 153300 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 180 | 20231130 | 153200 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 181 | 20231130 | 153100 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 182 | 20231130 | 153000 | 6612601610 | 14610 | 14610 | 14610 | 14610 | 68166 |
| 183 | 20231130 | 152900 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 184 | 20231130 | 152800 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 185 | 20231130 | 152700 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 186 | 20231130 | 152600 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 187 | 20231130 | 152500 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 188 | 20231130 | 152400 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 189 | 20231130 | 152300 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 190 | 20231130 | 152200 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 191 | 20231130 | 152100 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 192 | 20231130 | 152000 | 6114648980 | 14690 | 14690 | 14690 | 14690 | 0 |
| 193 | 20231130 | 151900 | 6114648980 | 14690 | 14650 | 14690 | 14650 | 709 |
| 194 | 20231130 | 151800 | 6104257350 | 14640 | 14640 | 14650 | 14630 | 630 |
| 195 | 20231130 | 151700 | 6095029050 | 14640 | 14630 | 14640 | 14630 | 886 |
| 196 | 20231130 | 151600 | 6082062260 | 14630 | 14630 | 14640 | 14630 | 868 |
| 197 | 20231130 | 151500 | 6069360420 | 14640 | 14630 | 14640 | 14630 | 979 |
| 198 | 20231130 | 151400 | 6055032430 | 14630 | 14630 | 14640 | 14630 | 1695 |
| 199 | 20231130 | 151300 | 6030230340 | 14640 | 14630 | 14640 | 14630 | 386 |
| 200 | 20231130 | 151200 | 6024581680 | 14640 | 14630 | 14640 | 14630 | 382 |
| 201 | 20231130 | 151100 | 6018990000 | 14640 | 14600 | 14640 | 14600 | 4242 |
| 202 | 20231130 | 151000 | 5957004500 | 14610 | 14600 | 14610 | 14600 | 2059 |
| 203 | 20231130 | 150900 | 5926942990 | 14600 | 14600 | 14610 | 14600 | 968 |
| 204 | 20231130 | 150800 | 5912805240 | 14610 | 14610 | 14620 | 14600 | 587 |
| 205 | 20231130 | 150700 | 5904229360 | 14610 | 14640 | 14650 | 14610 | 2873 |
| 206 | 20231130 | 150600 | 5862181960 | 14650 | 14640 | 14650 | 14640 | 1282 |
| 207 | 20231130 | 150500 | 5843413400 | 14640 | 14640 | 14650 | 14640 | 583 |
| 208 | 20231130 | 150400 | 5834877510 | 14640 | 14620 | 14650 | 14620 | 750 |
| 209 | 20231130 | 150300 | 5823902050 | 14630 | 14610 | 14630 | 14610 | 2346 |
| 210 | 20231130 | 150200 | 5789604470 | 14610 | 14610 | 14620 | 14610 | 1729 |
| 211 | 20231130 | 150100 | 5764330180 | 14610 | 14620 | 14630 | 14610 | 184 |
| 212 | 20231130 | 150000 | 5761640500 | 14630 | 14650 | 14660 | 14630 | 1537 |
| 213 | 20231130 | 145900 | 5739125060 | 14660 | 14680 | 14680 | 14650 | 686 |
| 214 | 20231130 | 145800 | 5729064390 | 14680 | 14630 | 14700 | 14630 | 2074 |
| 215 | 20231130 | 145700 | 5698629040 | 14630 | 14630 | 14650 | 14630 | 503 |
| 216 | 20231130 | 145600 | 5691269390 | 14650 | 14600 | 14680 | 14600 | 726 |
| 217 | 20231130 | 145500 | 5680657020 | 14600 | 14580 | 14620 | 14580 | 955 |
| 218 | 20231130 | 145400 | 5666716500 | 14600 | 14570 | 14600 | 14560 | 303 |
| 219 | 20231130 | 145300 | 5662301400 | 14560 | 14600 | 14600 | 14560 | 585 |
| 220 | 20231130 | 145200 | 5653767100 | 14610 | 14580 | 14610 | 14580 | 318 |
| 221 | 20231130 | 145100 | 5649124330 | 14570 | 14560 | 14570 | 14560 | 4771 |
| 222 | 20231130 | 145000 | 5579612390 | 14560 | 14590 | 14590 | 14560 | 402 |
| 223 | 20231130 | 144900 | 5573758930 | 14590 | 14600 | 14600 | 14590 | 233 |
| 224 | 20231130 | 144800 | 5570357660 | 14610 | 14620 | 14620 | 14600 | 425 |
| 225 | 20231130 | 144700 | 5564148930 | 14610 | 14610 | 14620 | 14610 | 177 |
| 226 | 20231130 | 144600 | 5561562100 | 14610 | 14560 | 14630 | 14560 | 1853 |
| 227 | 20231130 | 144500 | 5534538580 | 14560 | 14560 | 14570 | 14560 | 60 |
| 228 | 20231130 | 144400 | 5533664970 | 14570 | 14570 | 14570 | 14560 | 2328 |
| 229 | 20231130 | 144300 | 5499748050 | 14560 | 14570 | 14580 | 14560 | 397 |
| 230 | 20231130 | 144200 | 5493964340 | 14570 | 14570 | 14580 | 14570 | 511 |
| 231 | 20231130 | 144100 | 5486515960 | 14580 | 14590 | 14590 | 14570 | 592 |
| 232 | 20231130 | 144000 | 5477886420 | 14580 | 14600 | 14600 | 14580 | 520 |
| 233 | 20231130 | 143900 | 5470298970 | 14590 | 14600 | 14600 | 14590 | 137 |
| 234 | 20231130 | 143800 | 5468300120 | 14590 | 14590 | 14600 | 14590 | 566 |
| 235 | 20231130 | 143700 | 5460041170 | 14600 | 14590 | 14600 | 14590 | 683 |
| 236 | 20231130 | 143600 | 5450071190 | 14600 | 14600 | 14600 | 14590 | 174 |
| 237 | 20231130 | 143500 | 5447531490 | 14610 | 14590 | 14610 | 14590 | 435 |
| 238 | 20231130 | 143400 | 5441182100 | 14590 | 14580 | 14610 | 14570 | 4005 |
| 239 | 20231130 | 143300 | 5382693820 | 14590 | 14600 | 14610 | 14590 | 660 |
| 240 | 20231130 | 143200 | 5373059840 | 14600 | 14640 | 14640 | 14600 | 417 |
| 241 | 20231130 | 143100 | 5366966010 | 14650 | 14630 | 14650 | 14630 | 226 |
| 242 | 20231130 | 143000 | 5363657520 | 14630 | 14630 | 14640 | 14630 | 120 |
| 243 | 20231130 | 142900 | 5361901700 | 14630 | 14650 | 14650 | 14630 | 290 |
| 244 | 20231130 | 142800 | 5357656110 | 14640 | 14640 | 14650 | 14640 | 138 |
| 245 | 20231130 | 142700 | 5355635730 | 14650 | 14650 | 14650 | 14640 | 1739 |
| 246 | 20231130 | 142600 | 5330161160 | 14650 | 14660 | 14660 | 14640 | 347 |
| 247 | 20231130 | 142500 | 5325078750 | 14660 | 14620 | 14660 | 14620 | 700 |
| 248 | 20231130 | 142400 | 5314818480 | 14650 | 14730 | 14730 | 14600 | 1394 |
| 249 | 20231130 | 142300 | 5294367790 | 14730 | 14740 | 14780 | 14730 | 5858 |
| 250 | 20231130 | 142200 | 5207986680 | 14740 | 14710 | 14750 | 14710 | 588 |
| 251 | 20231130 | 142100 | 5199322730 | 14710 | 14680 | 14740 | 14680 | 19084 |
| 252 | 20231130 | 142000 | 4918779170 | 14690 | 14650 | 14690 | 14650 | 7376 |
| 253 | 20231130 | 141900 | 4810546400 | 14640 | 14630 | 14650 | 14630 | 2052 |
| 254 | 20231130 | 141800 | 4780505300 | 14630 | 14640 | 14650 | 14630 | 709 |
| 255 | 20231130 | 141700 | 4770125030 | 14650 | 14640 | 14650 | 14630 | 141 |
| 256 | 20231130 | 141600 | 4768060920 | 14630 | 14630 | 14660 | 14620 | 2853 |
| 257 | 20231130 | 141500 | 4726316600 | 14620 | 14590 | 14620 | 14590 | 428 |
| 258 | 20231130 | 141400 | 4720064760 | 14590 | 14610 | 14610 | 14590 | 268 |
| 259 | 20231130 | 141300 | 4716149880 | 14610 | 14590 | 14620 | 14580 | 410 |
| 260 | 20231130 | 141200 | 4710161740 | 14590 | 14590 | 14610 | 14580 | 4595 |
| 261 | 20231130 | 141100 | 4643036800 | 14600 | 14550 | 14610 | 14550 | 1062 |
| 262 | 20231130 | 141000 | 4627536760 | 14530 | 14520 | 14550 | 14510 | 1184 |
| 263 | 20231130 | 140900 | 4610318870 | 14530 | 14500 | 14530 | 14490 | 2775 |
| 264 | 20231130 | 140800 | 4570034620 | 14490 | 14490 | 14490 | 14490 | 75 |
| 265 | 20231130 | 140700 | 4568947870 | 14490 | 14490 | 14490 | 14490 | 266 |
| 266 | 20231130 | 140600 | 4565093530 | 14490 | 14480 | 14490 | 14470 | 1539 |
| 267 | 20231130 | 140500 | 4542808810 | 14470 | 14470 | 14480 | 14470 | 1225 |
| 268 | 20231130 | 140400 | 4525072330 | 14470 | 14470 | 14470 | 14470 | 370 |
| 269 | 20231130 | 140300 | 4519718430 | 14470 | 14480 | 14480 | 14460 | 1038 |
| 270 | 20231130 | 140200 | 4504693920 | 14480 | 14480 | 14480 | 14480 | 207 |
| 271 | 20231130 | 140100 | 4501696560 | 14480 | 14480 | 14480 | 14480 | 414 |
| 272 | 20231130 | 140000 | 4495701840 | 14480 | 14490 | 14490 | 14480 | 259 |
| 273 | 20231130 | 135900 | 4491951380 | 14480 | 14480 | 14480 | 14480 | 279 |
| 274 | 20231130 | 135800 | 4487911460 | 14480 | 14480 | 14490 | 14480 | 499 |
| 275 | 20231130 | 135700 | 4480684570 | 14480 | 14480 | 14480 | 14460 | 183 |
| 276 | 20231130 | 135600 | 4478036150 | 14470 | 14470 | 14480 | 14460 | 398 |
| 277 | 20231130 | 135500 | 4472277650 | 14470 | 14480 | 14480 | 14470 | 150 |
| 278 | 20231130 | 135400 | 4470107130 | 14480 | 14460 | 14480 | 14450 | 1231 |
| 279 | 20231130 | 135300 | 4452297370 | 14460 | 14460 | 14460 | 14460 | 392 |
| 280 | 20231130 | 135200 | 4446629050 | 14460 | 14460 | 14460 | 14460 | 283 |
| 281 | 20231130 | 135100 | 4442536870 | 14460 | 14460 | 14460 | 14460 | 238 |
| 282 | 20231130 | 135000 | 4439095390 | 14460 | 14460 | 14470 | 14460 | 472 |
| 283 | 20231130 | 134900 | 4432270130 | 14460 | 14460 | 14470 | 14460 | 167 |
| 284 | 20231130 | 134800 | 4429855300 | 14460 | 14460 | 14470 | 14460 | 229 |
| 285 | 20231130 | 134700 | 4426543880 | 14460 | 14460 | 14460 | 14460 | 436 |
| 286 | 20231130 | 134600 | 4420239320 | 14460 | 14470 | 14480 | 14460 | 1520 |
| 287 | 20231130 | 134500 | 4398233760 | 14470 | 14480 | 14480 | 14460 | 813 |
| 288 | 20231130 | 134400 | 4386469920 | 14480 | 14470 | 14480 | 14470 | 513 |
| 289 | 20231130 | 134300 | 4379046800 | 14470 | 14480 | 14480 | 14470 | 230 |
| 290 | 20231130 | 134200 | 4375717420 | 14480 | 14480 | 14480 | 14480 | 376 |
| 291 | 20231130 | 134100 | 4370272940 | 14480 | 14480 | 14490 | 14480 | 206 |
| 292 | 20231130 | 134000 | 4367290050 | 14480 | 14480 | 14480 | 14480 | 741 |
| 293 | 20231130 | 133900 | 4356560370 | 14470 | 14470 | 14470 | 14470 | 489 |
| 294 | 20231130 | 133800 | 4349484540 | 14470 | 14480 | 14480 | 14470 | 403 |
| 295 | 20231130 | 133700 | 4343651670 | 14480 | 14480 | 14480 | 14480 | 252 |
| 296 | 20231130 | 133600 | 4340002710 | 14480 | 14480 | 14490 | 14480 | 296 |
| 297 | 20231130 | 133500 | 4335715670 | 14480 | 14480 | 14480 | 14480 | 162 |
| 298 | 20231130 | 133400 | 4333369910 | 14480 | 14510 | 14510 | 14480 | 280 |
| 299 | 20231130 | 133300 | 4329312050 | 14510 | 14520 | 14520 | 14510 | 91 |
| 300 | 20231130 | 133200 | 4327991610 | 14520 | 14490 | 14520 | 14490 | 566 |
| 301 | 20231130 | 133100 | 4319784810 | 14480 | 14470 | 14480 | 14470 | 1014 |
| 302 | 20231130 | 133000 | 4305106260 | 14470 | 14480 | 14490 | 14470 | 820 |
| 303 | 20231130 | 132900 | 4293232230 | 14470 | 14470 | 14470 | 14470 | 62 |
| 304 | 20231130 | 132800 | 4292335090 | 14470 | 14480 | 14480 | 14470 | 337 |
| 305 | 20231130 | 132700 | 4287457120 | 14470 | 14480 | 14480 | 14470 | 294 |
| 306 | 20231130 | 132600 | 4283200080 | 14480 | 14480 | 14480 | 14480 | 167 |
| 307 | 20231130 | 132500 | 4280781920 | 14490 | 14500 | 14500 | 14490 | 670 |
| 308 | 20231130 | 132400 | 4271068480 | 14500 | 14500 | 14500 | 14500 | 221 |
| 309 | 20231130 | 132300 | 4267863980 | 14500 | 14500 | 14500 | 14500 | 23 |
| 310 | 20231130 | 132200 | 4267530480 | 14500 | 14500 | 14500 | 14500 | 1042 |
| 311 | 20231130 | 132100 | 4252421480 | 14500 | 14520 | 14520 | 14500 | 34 |
| 312 | 20231130 | 132000 | 4251927940 | 14520 | 14520 | 14530 | 14520 | 409 |
| 313 | 20231130 | 131900 | 4245989120 | 14520 | 14530 | 14530 | 14520 | 126 |
| 314 | 20231130 | 131800 | 4244159390 | 14530 | 14530 | 14530 | 14530 | 9 |
| 315 | 20231130 | 131700 | 4244028620 | 14530 | 14520 | 14530 | 14520 | 251 |
| 316 | 20231130 | 131600 | 4240383270 | 14520 | 14540 | 14550 | 14520 | 147 |
| 317 | 20231130 | 131500 | 4238247190 | 14540 | 14520 | 14540 | 14520 | 298 |
| 318 | 20231130 | 131400 | 4233917060 | 14520 | 14510 | 14520 | 14510 | 442 |
| 319 | 20231130 | 131300 | 4227501950 | 14520 | 14520 | 14520 | 14520 | 125 |
| 320 | 20231130 | 131200 | 4225686950 | 14520 | 14520 | 14520 | 14520 | 106 |
| 321 | 20231130 | 131100 | 4224147830 | 14520 | 14510 | 14520 | 14510 | 77 |
| 322 | 20231130 | 131000 | 4223030310 | 14510 | 14540 | 14540 | 14510 | 153 |
| 323 | 20231130 | 130900 | 4220807900 | 14540 | 14510 | 14540 | 14510 | 1490 |
| 324 | 20231130 | 130800 | 4199150270 | 14510 | 14510 | 14510 | 14510 | 175 |
| 325 | 20231130 | 130700 | 4196611020 | 14510 | 14520 | 14520 | 14510 | 166 |
| 326 | 20231130 | 130600 | 4194201100 | 14530 | 14530 | 14530 | 14530 | 94 |
| 327 | 20231130 | 130500 | 4192835280 | 14540 | 14520 | 14540 | 14520 | 318 |
| 328 | 20231130 | 130400 | 4188214350 | 14530 | 14530 | 14530 | 14530 | 193 |
| 329 | 20231130 | 130300 | 4185410060 | 14510 | 14510 | 14510 | 14510 | 61 |
| 330 | 20231130 | 130200 | 4184524950 | 14510 | 14510 | 14510 | 14510 | 104 |
| 331 | 20231130 | 130100 | 4183015910 | 14500 | 14520 | 14520 | 14500 | 220 |
| 332 | 20231130 | 130000 | 4179825310 | 14550 | 14550 | 14550 | 14540 | 2615 |
| 333 | 20231130 | 125900 | 4141778290 | 14540 | 14540 | 14540 | 14540 | 220 |
| 334 | 20231130 | 125800 | 4138579490 | 14540 | 14540 | 14540 | 14540 | 112 |
| 335 | 20231130 | 125700 | 4136951010 | 14540 | 14530 | 14550 | 14480 | 591 |
| 336 | 20231130 | 125600 | 4128363540 | 14520 | 14460 | 14520 | 14460 | 952 |
| 337 | 20231130 | 125500 | 4114554780 | 14460 | 14500 | 14500 | 14460 | 268 |
| 338 | 20231130 | 125400 | 4110673700 | 14460 | 14450 | 14460 | 14450 | 133 |
| 339 | 20231130 | 125300 | 4108751630 | 14450 | 14520 | 14520 | 14450 | 4794 |
| 340 | 20231130 | 125200 | 4039301590 | 14520 | 14530 | 14530 | 14520 | 3395 |
| 341 | 20231130 | 125100 | 3989998250 | 14530 | 14530 | 14530 | 14530 | 51 |
| 342 | 20231130 | 125000 | 3989257220 | 14530 | 14540 | 14550 | 14530 | 3040 |
| 343 | 20231130 | 124900 | 3945072350 | 14550 | 14540 | 14550 | 14540 | 2321 |
| 344 | 20231130 | 124800 | 3911324960 | 14540 | 14550 | 14550 | 14540 | 2453 |
| 345 | 20231130 | 124700 | 3875635480 | 14560 | 14560 | 14570 | 14560 | 2379 |
| 346 | 20231130 | 124600 | 3840997170 | 14560 | 14560 | 14560 | 14560 | 317 |
| 347 | 20231130 | 124500 | 3836381650 | 14560 | 14570 | 14570 | 14560 | 1430 |
| 348 | 20231130 | 124400 | 3815547650 | 14580 | 14570 | 14580 | 14570 | 141 |
| 349 | 20231130 | 124300 | 3813492800 | 14570 | 14580 | 14580 | 14570 | 1238 |
| 350 | 20231130 | 124200 | 3795443990 | 14580 | 14580 | 14580 | 14580 | 210 |
| 351 | 20231130 | 124100 | 3792382190 | 14580 | 14590 | 14590 | 14580 | 56 |
| 352 | 20231130 | 124000 | 3791565440 | 14590 | 14590 | 14600 | 14590 | 118 |
| 353 | 20231130 | 123900 | 3789843680 | 14590 | 14590 | 14590 | 14590 | 197 |
| 354 | 20231130 | 123800 | 3786969450 | 14590 | 14590 | 14590 | 14590 | 148 |
| 355 | 20231130 | 123700 | 3784810130 | 14590 | 14600 | 14600 | 14590 | 90 |
| 356 | 20231130 | 123600 | 3783496980 | 14600 | 14610 | 14610 | 14600 | 189 |
| 357 | 20231130 | 123500 | 3780736640 | 14600 | 14600 | 14600 | 14600 | 224 |
| 358 | 20231130 | 123400 | 3777466240 | 14600 | 14600 | 14610 | 14600 | 118 |
| 359 | 20231130 | 123300 | 3775743340 | 14600 | 14600 | 14600 | 14600 | 95 |
| 360 | 20231130 | 123200 | 3774356340 | 14600 | 14590 | 14600 | 14590 | 315 |
| 361 | 20231130 | 123100 | 3769757660 | 14590 | 14600 | 14600 | 14590 | 227 |
| 362 | 20231130 | 123000 | 3766445330 | 14600 | 14600 | 14600 | 14600 | 98 |
| 363 | 20231130 | 122900 | 3765014530 | 14600 | 14590 | 14610 | 14590 | 715 |
| 364 | 20231130 | 122800 | 3754570850 | 14590 | 14580 | 14590 | 14570 | 302 |
| 365 | 20231130 | 122700 | 3750167820 | 14590 | 14590 | 14590 | 14590 | 201 |
| 366 | 20231130 | 122600 | 3747235230 | 14580 | 14570 | 14600 | 14570 | 164 |
| 367 | 20231130 | 122500 | 3744844480 | 14580 | 14590 | 14590 | 14570 | 189 |
| 368 | 20231130 | 122400 | 3742090630 | 14600 | 14570 | 14600 | 14570 | 665 |
| 369 | 20231130 | 122300 | 3732399670 | 14570 | 14570 | 14590 | 14570 | 172 |
| 370 | 20231130 | 122200 | 3729893530 | 14570 | 14580 | 14580 | 14570 | 416 |
| 371 | 20231130 | 122100 | 3723830870 | 14570 | 14570 | 14570 | 14570 | 136 |
| 372 | 20231130 | 122000 | 3721849350 | 14570 | 14600 | 14600 | 14570 | 276 |
| 373 | 20231130 | 121900 | 3717822320 | 14590 | 14590 | 14600 | 14590 | 236 |
| 374 | 20231130 | 121800 | 3714379070 | 14600 | 14600 | 14600 | 14600 | 132 |
| 375 | 20231130 | 121700 | 3712451870 | 14600 | 14600 | 14600 | 14600 | 115 |
| 376 | 20231130 | 121600 | 3710772870 | 14600 | 14580 | 14610 | 14580 | 179 |
| 377 | 20231130 | 121500 | 3708162140 | 14580 | 14590 | 14590 | 14580 | 88 |
| 378 | 20231130 | 121400 | 3706878550 | 14590 | 14560 | 14590 | 14560 | 185 |
| 379 | 20231130 | 121300 | 3704181380 | 14580 | 14570 | 14580 | 14570 | 1658 |
| 380 | 20231130 | 121200 | 3680019770 | 14570 | 14570 | 14570 | 14570 | 116 |
| 381 | 20231130 | 121100 | 3678329650 | 14570 | 14570 | 14580 | 14570 | 426 |
| 382 | 20231130 | 121000 | 3672122430 | 14590 | 14600 | 14600 | 14570 | 122 |
| 383 | 20231130 | 120900 | 3670344340 | 14610 | 14600 | 14610 | 14570 | 3678 |
| 384 | 20231130 | 120800 | 3616735350 | 14600 | 14610 | 14610 | 14600 | 284 |
| 385 | 20231130 | 120700 | 3612587610 | 14600 | 14600 | 14600 | 14600 | 22 |
| 386 | 20231130 | 120600 | 3612266410 | 14630 | 14620 | 14630 | 14600 | 1187 |
| 387 | 20231130 | 120500 | 3594931610 | 14620 | 14650 | 14650 | 14620 | 210 |
| 388 | 20231130 | 120400 | 3591861040 | 14640 | 14640 | 14640 | 14640 | 2813 |
| 389 | 20231130 | 120300 | 3550678720 | 14650 | 14650 | 14650 | 14650 | 1281 |
| 390 | 20231130 | 120200 | 3531912070 | 14650 | 14650 | 14650 | 14650 | 201 |
| 391 | 20231130 | 120100 | 3528967420 | 14660 | 14660 | 14660 | 14660 | 0 |
| 392 | 20231130 | 120000 | 3528967420 | 14660 | 14660 | 14670 | 14650 | 334 |
| 393 | 20231130 | 115900 | 3524071320 | 14660 | 14650 | 14670 | 14650 | 594 |
| 394 | 20231130 | 115800 | 3515364520 | 14650 | 14650 | 14650 | 14650 | 101 |
| 395 | 20231130 | 115700 | 3513884870 | 14650 | 14650 | 14650 | 14650 | 735 |
| 396 | 20231130 | 115600 | 3503117120 | 14660 | 14660 | 14660 | 14650 | 454 |
| 397 | 20231130 | 115500 | 3496462960 | 14660 | 14650 | 14660 | 14650 | 676 |
| 398 | 20231130 | 115400 | 3486555870 | 14650 | 14660 | 14660 | 14650 | 1049 |
| 399 | 20231130 | 115300 | 3471178010 | 14660 | 14660 | 14660 | 14660 | 123 |
| 400 | 20231130 | 115200 | 3469374830 | 14670 | 14660 | 14670 | 14660 | 60 |
| 401 | 20231130 | 115100 | 3468495220 | 14670 | 14670 | 14680 | 14660 | 447 |
| 402 | 20231130 | 115000 | 3461940270 | 14660 | 14670 | 14670 | 14660 | 153 |
| 403 | 20231130 | 114900 | 3459696990 | 14680 | 14670 | 14680 | 14660 | 222 |
| 404 | 20231130 | 114800 | 3456439720 | 14670 | 14680 | 14680 | 14660 | 311 |
| 405 | 20231130 | 114700 | 3451876980 | 14660 | 14670 | 14670 | 14660 | 22 |
| 406 | 20231130 | 114600 | 3451554370 | 14660 | 14670 | 14670 | 14660 | 152 |
| 407 | 20231130 | 114500 | 3449325450 | 14670 | 14670 | 14690 | 14670 | 107 |
| 408 | 20231130 | 114400 | 3447755730 | 14670 | 14690 | 14690 | 14670 | 290 |
| 409 | 20231130 | 114300 | 3443501410 | 14670 | 14660 | 14680 | 14660 | 498 |
| 410 | 20231130 | 114200 | 3436193340 | 14660 | 14660 | 14670 | 14660 | 325 |
| 411 | 20231130 | 114100 | 3431427840 | 14660 | 14670 | 14670 | 14660 | 253 |
| 412 | 20231130 | 114000 | 3427716360 | 14670 | 14670 | 14680 | 14670 | 317 |
| 413 | 20231130 | 113900 | 3423064970 | 14670 | 14680 | 14680 | 14670 | 238 |
| 414 | 20231130 | 113800 | 3419571460 | 14680 | 14680 | 14690 | 14680 | 522 |
| 415 | 20231130 | 113700 | 3411908490 | 14680 | 14680 | 14690 | 14680 | 265 |
| 416 | 20231130 | 113600 | 3408018280 | 14690 | 14700 | 14700 | 14690 | 27 |
| 417 | 20231130 | 113500 | 3407621640 | 14700 | 14690 | 14700 | 14680 | 1734 |
| 418 | 20231130 | 113400 | 3382148950 | 14690 | 14690 | 14690 | 14680 | 1200 |
| 419 | 20231130 | 113300 | 3364521590 | 14690 | 14700 | 14700 | 14690 | 1091 |
| 420 | 20231130 | 113200 | 3348484600 | 14690 | 14680 | 14690 | 14680 | 129 |
| 421 | 20231130 | 113100 | 3346589790 | 14690 | 14690 | 14690 | 14680 | 306 |
| 422 | 20231130 | 113000 | 3342096210 | 14680 | 14680 | 14690 | 14680 | 329 |
| 423 | 20231130 | 112900 | 3337265590 | 14680 | 14680 | 14680 | 14680 | 79 |
| 424 | 20231130 | 112800 | 3336105870 | 14680 | 14680 | 14690 | 14680 | 149 |
| 425 | 20231130 | 112700 | 3333918040 | 14680 | 14700 | 14700 | 14680 | 2165 |
| 426 | 20231130 | 112600 | 3302123150 | 14700 | 14690 | 14700 | 14690 | 307 |
| 427 | 20231130 | 112500 | 3297611950 | 14690 | 14720 | 14730 | 14690 | 189 |
| 428 | 20231130 | 112400 | 3294832070 | 14690 | 14690 | 14740 | 14690 | 699 |
| 429 | 20231130 | 112300 | 3284552580 | 14690 | 14730 | 14730 | 14690 | 2156 |
| 430 | 20231130 | 112200 | 3252817980 | 14730 | 14740 | 14740 | 14730 | 940 |
| 431 | 20231130 | 112100 | 3238967710 | 14750 | 14750 | 14760 | 14750 | 462 |
| 432 | 20231130 | 112000 | 3232151210 | 14760 | 14770 | 14780 | 14760 | 1003 |
| 433 | 20231130 | 111900 | 3217339640 | 14780 | 14770 | 14780 | 14770 | 157 |
| 434 | 20231130 | 111800 | 3215020680 | 14780 | 14780 | 14780 | 14770 | 369 |
| 435 | 20231130 | 111700 | 3209568650 | 14780 | 14780 | 14780 | 14770 | 279 |
| 436 | 20231130 | 111600 | 3205447330 | 14780 | 14770 | 14780 | 14760 | 254 |
| 437 | 20231130 | 111500 | 3201695780 | 14770 | 14780 | 14780 | 14760 | 450 |
| 438 | 20231130 | 111400 | 3195049060 | 14790 | 14800 | 14800 | 14790 | 248 |
| 439 | 20231130 | 111300 | 3191380590 | 14790 | 14790 | 14800 | 14790 | 243 |
| 440 | 20231130 | 111200 | 3187786500 | 14790 | 14760 | 14790 | 14750 | 1867 |
| 441 | 20231130 | 111100 | 3160191690 | 14760 | 14770 | 14770 | 14750 | 260 |
| 442 | 20231130 | 111000 | 3156354740 | 14760 | 14750 | 14760 | 14750 | 401 |
| 443 | 20231130 | 110900 | 3150437170 | 14750 | 14760 | 14760 | 14750 | 349 |
| 444 | 20231130 | 110800 | 3145287930 | 14750 | 14760 | 14760 | 14750 | 200 |
| 445 | 20231130 | 110700 | 3142337880 | 14760 | 14760 | 14760 | 14760 | 105 |
| 446 | 20231130 | 110600 | 3140788080 | 14770 | 14760 | 14770 | 14760 | 304 |
| 447 | 20231130 | 110500 | 3136299940 | 14760 | 14740 | 14770 | 14740 | 723 |
| 448 | 20231130 | 110400 | 3125626850 | 14740 | 14760 | 14760 | 14740 | 325 |
| 449 | 20231130 | 110300 | 3120834170 | 14770 | 14760 | 14770 | 14760 | 257 |
| 450 | 20231130 | 110200 | 3117040150 | 14770 | 14750 | 14770 | 14750 | 334 |
| 451 | 20231130 | 110100 | 3112112020 | 14750 | 14740 | 14750 | 14730 | 510 |
| 452 | 20231130 | 110000 | 3104593050 | 14730 | 14730 | 14740 | 14730 | 266 |
| 453 | 20231130 | 105900 | 3100674810 | 14750 | 14740 | 14750 | 14730 | 2176 |
| 454 | 20231130 | 105800 | 3068582520 | 14740 | 14720 | 14740 | 14720 | 310 |
| 455 | 20231130 | 105700 | 3064016210 | 14720 | 14730 | 14730 | 14720 | 1881 |
| 456 | 20231130 | 105600 | 3036310410 | 14720 | 14720 | 14730 | 14710 | 338 |
| 457 | 20231130 | 105500 | 3031333760 | 14720 | 14740 | 14740 | 14720 | 139 |
| 458 | 20231130 | 105400 | 3029286650 | 14740 | 14730 | 14740 | 14730 | 71 |
| 459 | 20231130 | 105300 | 3028240650 | 14750 | 14720 | 14750 | 14720 | 9 |
| 460 | 20231130 | 105200 | 3028108140 | 14750 | 14750 | 14760 | 14750 | 590 |
| 461 | 20231130 | 105100 | 3019405550 | 14750 | 14710 | 14750 | 14710 | 1569 |
| 462 | 20231130 | 105000 | 2996269770 | 14700 | 14690 | 14700 | 14690 | 304 |
| 463 | 20231130 | 104900 | 2991801740 | 14700 | 14700 | 14710 | 14700 | 211 |
| 464 | 20231130 | 104800 | 2988699970 | 14700 | 14730 | 14730 | 14700 | 1922 |
| 465 | 20231130 | 104700 | 2960435770 | 14730 | 14710 | 14730 | 14700 | 1590 |
| 466 | 20231130 | 104600 | 2937047070 | 14710 | 14710 | 14730 | 14700 | 3859 |
| 467 | 20231130 | 104500 | 2880280980 | 14710 | 14730 | 14750 | 14710 | 1385 |
| 468 | 20231130 | 104400 | 2859874000 | 14740 | 14740 | 14740 | 14730 | 590 |
| 469 | 20231130 | 104300 | 2851178990 | 14750 | 14770 | 14770 | 14740 | 1289 |
| 470 | 20231130 | 104200 | 2832152240 | 14770 | 14770 | 14770 | 14760 | 438 |
| 471 | 20231130 | 104100 | 2825684860 | 14770 | 14740 | 14810 | 14740 | 1225 |
| 472 | 20231130 | 104000 | 2807565570 | 14730 | 14790 | 14790 | 14720 | 3165 |
| 473 | 20231130 | 103900 | 2760913540 | 14790 | 14800 | 14810 | 14770 | 678 |
| 474 | 20231130 | 103800 | 2750886300 | 14830 | 14830 | 14830 | 14810 | 832 |
| 475 | 20231130 | 103700 | 2738555750 | 14830 | 14840 | 14840 | 14830 | 55 |
| 476 | 20231130 | 103600 | 2737739970 | 14840 | 14820 | 14840 | 14810 | 6310 |
| 477 | 20231130 | 103500 | 2644162270 | 14820 | 14810 | 14820 | 14810 | 719 |
| 478 | 20231130 | 103400 | 2633510340 | 14810 | 14800 | 14810 | 14780 | 557 |
| 479 | 20231130 | 103300 | 2625267440 | 14800 | 14770 | 14800 | 14770 | 2542 |
| 480 | 20231130 | 103200 | 2587681460 | 14770 | 14730 | 14780 | 14730 | 2633 |
| 481 | 20231130 | 103100 | 2548805600 | 14730 | 14730 | 14730 | 14730 | 1072 |
| 482 | 20231130 | 103000 | 2533015040 | 14730 | 14780 | 14780 | 14720 | 435 |
| 483 | 20231130 | 102900 | 2526589150 | 14720 | 14770 | 14780 | 14720 | 1163 |
| 484 | 20231130 | 102800 | 2509446790 | 14800 | 14760 | 14800 | 14740 | 4190 |
| 485 | 20231130 | 102700 | 2447513240 | 14770 | 14750 | 14800 | 14750 | 506 |
| 486 | 20231130 | 102600 | 2440027140 | 14790 | 14800 | 14800 | 14740 | 1829 |
| 487 | 20231130 | 102500 | 2413019010 | 14800 | 14780 | 14810 | 14780 | 454 |
| 488 | 20231130 | 102400 | 2406299820 | 14800 | 14770 | 14800 | 14770 | 1941 |
| 489 | 20231130 | 102300 | 2377596440 | 14780 | 14790 | 14800 | 14760 | 1680 |
| 490 | 20231130 | 102200 | 2352743510 | 14790 | 14760 | 14800 | 14750 | 2423 |
| 491 | 20231130 | 102100 | 2316948010 | 14760 | 14740 | 14770 | 14720 | 745 |
| 492 | 20231130 | 102000 | 2305955050 | 14740 | 14690 | 14750 | 14690 | 515 |
| 493 | 20231130 | 101900 | 2298389590 | 14700 | 14740 | 14740 | 14680 | 1282 |
| 494 | 20231130 | 101800 | 2279542100 | 14750 | 14810 | 14810 | 14750 | 5067 |
| 495 | 20231130 | 101700 | 2204638090 | 14800 | 14870 | 14870 | 14800 | 2047 |
| 496 | 20231130 | 101600 | 2174317240 | 14890 | 14830 | 14900 | 14830 | 6907 |
| 497 | 20231130 | 101500 | 2071540260 | 14830 | 14830 | 14850 | 14800 | 2507 |
| 498 | 20231130 | 101400 | 2034326500 | 14830 | 14780 | 14830 | 14750 | 15341 |
| 499 | 20231130 | 101300 | 1807357860 | 14780 | 14750 | 14780 | 14730 | 7121 |
| 500 | 20231130 | 101200 | 1702225940 | 14740 | 14720 | 14740 | 14700 | 3968 |
| 501 | 20231130 | 101100 | 1643782800 | 14710 | 14690 | 14710 | 14690 | 4079 |
| 502 | 20231130 | 101000 | 1583806140 | 14670 | 14680 | 14700 | 14650 | 9194 |
| 503 | 20231130 | 100900 | 1448874280 | 14670 | 14680 | 14690 | 14660 | 871 |
| 504 | 20231130 | 100800 | 1436096780 | 14680 | 14660 | 14700 | 14640 | 5653 |
| 505 | 20231130 | 100700 | 1353067320 | 14620 | 14620 | 14690 | 14610 | 6474 |
| 506 | 20231130 | 100600 | 1258294580 | 14620 | 14650 | 14660 | 14600 | 401 |
| 507 | 20231130 | 100500 | 1252422840 | 14660 | 14590 | 14660 | 14580 | 11778 |
| 508 | 20231130 | 100400 | 1080249810 | 14590 | 14580 | 14590 | 14550 | 2545 |
| 509 | 20231130 | 100300 | 1043141980 | 14580 | 14540 | 14590 | 14530 | 6941 |
| 510 | 20231130 | 100200 | 942006860 | 14540 | 14500 | 14540 | 14470 | 4661 |
| 511 | 20231130 | 100100 | 874305130 | 14500 | 14430 | 14500 | 14430 | 5954 |
| 512 | 20231130 | 100000 | 788088170 | 14420 | 14440 | 14440 | 14420 | 223 |
| 513 | 20231130 | 095900 | 784871380 | 14450 | 14450 | 14450 | 14450 | 1 |
| 514 | 20231130 | 095800 | 784856930 | 14420 | 14420 | 14490 | 14420 | 5502 |
| 515 | 20231130 | 095700 | 705315620 | 14420 | 14420 | 14430 | 14420 | 341 |
| 516 | 20231130 | 095600 | 700398220 | 14430 | 14400 | 14440 | 14400 | 1930 |
| 517 | 20231130 | 095500 | 672571090 | 14400 | 14330 | 14400 | 14330 | 6053 |
| 518 | 20231130 | 095400 | 585561710 | 14330 | 14330 | 14330 | 14330 | 243 |
| 519 | 20231130 | 095300 | 582079520 | 14340 | 14330 | 14340 | 14330 | 228 |
| 520 | 20231130 | 095200 | 578812180 | 14300 | 14230 | 14330 | 14230 | 13817 |
| 521 | 20231130 | 095100 | 381243870 | 14220 | 14220 | 14220 | 14220 | 157 |
| 522 | 20231130 | 095000 | 379011330 | 14230 | 14210 | 14230 | 14210 | 1061 |
| 523 | 20231130 | 094900 | 363931900 | 14210 | 14200 | 14210 | 14200 | 452 |
| 524 | 20231130 | 094800 | 357513130 | 14200 | 14200 | 14200 | 14200 | 1 |
| 525 | 20231130 | 094700 | 357498930 | 14200 | 14190 | 14200 | 14190 | 578 |
| 526 | 20231130 | 094600 | 349292110 | 14190 | 14200 | 14200 | 14190 | 307 |
| 527 | 20231130 | 094500 | 344932780 | 14190 | 14190 | 14190 | 14190 | 78 |
| 528 | 20231130 | 094400 | 343825960 | 14190 | 14190 | 14190 | 14190 | 0 |
| 529 | 20231130 | 094300 | 343825960 | 14190 | 14190 | 14190 | 14190 | 119 |
| 530 | 20231130 | 094200 | 342137350 | 14190 | 14190 | 14190 | 14190 | 0 |
| 531 | 20231130 | 094100 | 342137350 | 14190 | 14190 | 14190 | 14190 | 159 |
| 532 | 20231130 | 094000 | 339881140 | 14200 | 14200 | 14200 | 14200 | 57 |
| 533 | 20231130 | 093900 | 339071740 | 14210 | 14190 | 14210 | 14190 | 392 |
| 534 | 20231130 | 093800 | 333503340 | 14200 | 14200 | 14200 | 14200 | 442 |
| 535 | 20231130 | 093700 | 327226940 | 14210 | 14200 | 14210 | 14200 | 745 |
| 536 | 20231130 | 093600 | 316642060 | 14210 | 14210 | 14210 | 14210 | 0 |
| 537 | 20231130 | 093500 | 316642060 | 14210 | 14180 | 14210 | 14180 | 516 |
| 538 | 20231130 | 093400 | 309309860 | 14200 | 14200 | 14200 | 14170 | 761 |
| 539 | 20231130 | 093300 | 298506220 | 14200 | 14210 | 14210 | 14180 | 5057 |
| 540 | 20231130 | 093200 | 226734410 | 14210 | 14210 | 14210 | 14210 | 13 |
| 541 | 20231130 | 093100 | 226549680 | 14210 | 14220 | 14220 | 14210 | 991 |
| 542 | 20231130 | 093000 | 212467560 | 14210 | 14210 | 14210 | 14210 | 94 |
| 543 | 20231130 | 092900 | 211131820 | 14210 | 14210 | 14220 | 14210 | 316 |
| 544 | 20231130 | 092800 | 206640470 | 14220 | 14220 | 14220 | 14220 | 107 |
| 545 | 20231130 | 092700 | 205118930 | 14220 | 14250 | 14250 | 14220 | 1417 |
| 546 | 20231130 | 092600 | 184939370 | 14290 | 14290 | 14290 | 14290 | 0 |
| 547 | 20231130 | 092500 | 184939370 | 14290 | 14290 | 14290 | 14290 | 0 |
| 548 | 20231130 | 092400 | 184939370 | 14290 | 14250 | 14290 | 14250 | 21 |
| 549 | 20231130 | 092300 | 184640080 | 14310 | 14310 | 14310 | 14310 | 0 |
| 550 | 20231130 | 092200 | 184640080 | 14310 | 14310 | 14310 | 14310 | 1 |
| 551 | 20231130 | 092100 | 184625770 | 14250 | 14280 | 14330 | 14250 | 1440 |
| 552 | 20231130 | 092000 | 164010460 | 14310 | 14310 | 14310 | 14310 | 0 |
| 553 | 20231130 | 091900 | 164010460 | 14310 | 14230 | 14310 | 14230 | 28 |
| 554 | 20231130 | 091800 | 163611810 | 14230 | 14210 | 14230 | 14210 | 35 |
| 555 | 20231130 | 091700 | 163114420 | 14210 | 14220 | 14230 | 14210 | 1200 |
| 556 | 20231130 | 091600 | 146055650 | 14220 | 14230 | 14230 | 14220 | 328 |
| 557 | 20231130 | 091500 | 141388610 | 14230 | 14230 | 14230 | 14230 | 650 |
| 558 | 20231130 | 091400 | 132139110 | 14240 | 14260 | 14270 | 14240 | 1624 |
| 559 | 20231130 | 091300 | 108991660 | 14280 | 14280 | 14280 | 14280 | 0 |
| 560 | 20231130 | 091200 | 108991660 | 14280 | 14270 | 14280 | 14250 | 333 |
| 561 | 20231130 | 091100 | 104240380 | 14260 | 14270 | 14270 | 14260 | 311 |
| 562 | 20231130 | 091000 | 99803570 | 14270 | 14300 | 14300 | 14270 | 602 |
| 563 | 20231130 | 090900 | 91208210 | 14310 | 14300 | 14360 | 14300 | 1349 |
| 564 | 20231130 | 090800 | 71865940 | 14350 | 14340 | 14350 | 14290 | 457 |
| 565 | 20231130 | 090700 | 65308610 | 14340 | 14310 | 14340 | 14300 | 752 |
| 566 | 20231130 | 090600 | 54540000 | 14310 | 14300 | 14350 | 14300 | 710 |
| 567 | 20231130 | 090500 | 44374730 | 14300 | 14250 | 14300 | 14240 | 2235 |
| 568 | 20231130 | 090400 | 12477700 | 14260 | 14260 | 14260 | 14260 | 7 |
| 569 | 20231130 | 090300 | 12377880 | 14260 | 14260 | 14270 | 14260 | 297 |
| 570 | 20231130 | 090200 | 8142590 | 14270 | 14200 | 14280 | 14200 | 42 |
| 571 | 20231130 | 090100 | 7543500 | 14290 | 14280 | 14290 | 14230 | 304 |
| 572 | 20231130 | 090000 | 3207370 | 14210 | 14300 | 14300 | 14210 | 225 |