30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 3 | 20231130 | 190500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20231130 | 190400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20231130 | 190300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20231130 | 190200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20231130 | 190100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20231130 | 190000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20231130 | 185900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20231130 | 185800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20231130 | 185700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20231130 | 185600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20231130 | 185500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20231130 | 185400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20231130 | 185300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20231130 | 185200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20231130 | 185100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20231130 | 185000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20231130 | 184900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20231130 | 184800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20231130 | 184700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20231130 | 184600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20231130 | 184500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20231130 | 184400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20231130 | 184300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20231130 | 184200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20231130 | 184100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20231130 | 184000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20231130 | 183900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20231130 | 183800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20231130 | 183700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20231130 | 183600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 33 | 20231130 | 183500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20231130 | 183400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20231130 | 183300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20231130 | 183200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20231130 | 183100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20231130 | 183000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20231130 | 182900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20231130 | 182800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20231130 | 182700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20231130 | 182600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20231130 | 182500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20231130 | 182400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20231130 | 182300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20231130 | 182200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20231130 | 182100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20231130 | 182000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20231130 | 181900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20231130 | 181800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20231130 | 181700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20231130 | 181600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20231130 | 181500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20231130 | 181400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20231130 | 181300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20231130 | 181200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20231130 | 181100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20231130 | 181000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20231130 | 180900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20231130 | 180800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20231130 | 180700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20231130 | 180600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 63 | 20231130 | 180500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20231130 | 180400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20231130 | 180300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20231130 | 180200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20231130 | 180100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20231130 | 180000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20231130 | 175900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20231130 | 175800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20231130 | 175700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20231130 | 175600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20231130 | 175500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20231130 | 175400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20231130 | 175300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20231130 | 175200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20231130 | 175100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20231130 | 175000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20231130 | 174900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20231130 | 174800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20231130 | 174700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20231130 | 174600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20231130 | 174500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20231130 | 174400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20231130 | 174300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20231130 | 174200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20231130 | 174100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20231130 | 174000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20231130 | 173900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20231130 | 173800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20231130 | 173700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20231130 | 173600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 93 | 20231130 | 173500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20231130 | 173400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20231130 | 173300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20231130 | 173200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20231130 | 173100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20231130 | 173000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20231130 | 172900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20231130 | 172800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20231130 | 172700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20231130 | 172600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20231130 | 172500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20231130 | 172400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20231130 | 172300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20231130 | 172200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20231130 | 172100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20231130 | 172000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20231130 | 171900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20231130 | 171800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20231130 | 171700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20231130 | 171600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20231130 | 171500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20231130 | 171400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20231130 | 171300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20231130 | 171200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20231130 | 171100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20231130 | 171000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20231130 | 170900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20231130 | 170800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20231130 | 170700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20231130 | 170600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 123 | 20231130 | 170500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20231130 | 170400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20231130 | 170300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20231130 | 170200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20231130 | 170100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20231130 | 170000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20231130 | 165900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20231130 | 165800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20231130 | 165700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20231130 | 165600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20231130 | 165500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20231130 | 165400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20231130 | 165300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20231130 | 165200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20231130 | 165100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20231130 | 165000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20231130 | 164900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20231130 | 164800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20231130 | 164700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20231130 | 164600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20231130 | 164500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20231130 | 164400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20231130 | 164300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20231130 | 164200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20231130 | 164100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20231130 | 164000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20231130 | 163900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20231130 | 163800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20231130 | 163700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20231130 | 163600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 153 | 20231130 | 163500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20231130 | 163400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20231130 | 163300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20231130 | 163200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20231130 | 163100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20231130 | 163000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20231130 | 162900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20231130 | 162800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20231130 | 162700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20231130 | 162600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20231130 | 162500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20231130 | 162400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20231130 | 162300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20231130 | 162200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20231130 | 162100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20231130 | 162000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20231130 | 161900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20231130 | 161800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20231130 | 161700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20231130 | 161600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20231130 | 161500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20231130 | 161400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20231130 | 161300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20231130 | 161200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20231130 | 161100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20231130 | 161000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20231130 | 160900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20231130 | 160800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20231130 | 160700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20231130 | 160600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 183 | 20231130 | 160500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 184 | 20231130 | 160400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 185 | 20231130 | 160300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 186 | 20231130 | 160200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20231130 | 160100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 188 | 20231130 | 160000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 189 | 20231130 | 155900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 190 | 20231130 | 155800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 191 | 20231130 | 155700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 192 | 20231130 | 155600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 193 | 20231130 | 155500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 194 | 20231130 | 155400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 195 | 20231130 | 155300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 196 | 20231130 | 155200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 197 | 20231130 | 155100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 198 | 20231130 | 155000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 199 | 20231130 | 154900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 200 | 20231130 | 154800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 201 | 20231130 | 154700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 202 | 20231130 | 154600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 203 | 20231130 | 154500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 204 | 20231130 | 154400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 205 | 20231130 | 154300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 206 | 20231130 | 154200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 207 | 20231130 | 154100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 208 | 20231130 | 154000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 209 | 20231130 | 153900 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 210 | 20231130 | 153800 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 211 | 20231130 | 153700 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 212 | 20231130 | 153600 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 213 | 20231130 | 153500 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 214 | 20231130 | 153400 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 215 | 20231130 | 153300 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 216 | 20231130 | 153200 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 217 | 20231130 | 153100 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 218 | 20231130 | 153000 | 4832270200 | 8360 | 8360 | 8360 | 8360 | 16236 |
| 219 | 20231130 | 152900 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20231130 | 152800 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20231130 | 152700 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20231130 | 152600 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20231130 | 152500 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20231130 | 152400 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20231130 | 152300 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20231130 | 152200 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20231130 | 152100 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20231130 | 152000 | 4696537240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20231130 | 151900 | 4696537240 | 8320 | 8310 | 8330 | 8310 | 1376 |
| 230 | 20231130 | 151800 | 4685090320 | 8310 | 8320 | 8340 | 8310 | 1004 |
| 231 | 20231130 | 151700 | 4676732130 | 8310 | 8310 | 8310 | 8310 | 1507 |
| 232 | 20231130 | 151600 | 4664208960 | 8310 | 8320 | 8330 | 8310 | 953 |
| 233 | 20231130 | 151500 | 4656283400 | 8330 | 8330 | 8330 | 8330 | 1665 |
| 234 | 20231130 | 151400 | 4642413950 | 8340 | 8340 | 8340 | 8330 | 1808 |
| 235 | 20231130 | 151300 | 4627353190 | 8330 | 8330 | 8340 | 8330 | 745 |
| 236 | 20231130 | 151200 | 4621146790 | 8330 | 8330 | 8330 | 8320 | 993 |
| 237 | 20231130 | 151100 | 4612881860 | 8330 | 8320 | 8330 | 8320 | 1363 |
| 238 | 20231130 | 151000 | 4601539280 | 8320 | 8300 | 8320 | 8300 | 1536 |
| 239 | 20231130 | 150900 | 4588761450 | 8310 | 8320 | 8320 | 8310 | 1594 |
| 240 | 20231130 | 150800 | 4575514490 | 8320 | 8320 | 8320 | 8300 | 309 |
| 241 | 20231130 | 150700 | 4572946660 | 8310 | 8310 | 8320 | 8300 | 1142 |
| 242 | 20231130 | 150600 | 4563466620 | 8310 | 8310 | 8320 | 8310 | 222 |
| 243 | 20231130 | 150500 | 4561621760 | 8310 | 8310 | 8310 | 8310 | 163 |
| 244 | 20231130 | 150400 | 4560267230 | 8310 | 8310 | 8310 | 8300 | 360 |
| 245 | 20231130 | 150300 | 4557276280 | 8310 | 8300 | 8310 | 8300 | 304 |
| 246 | 20231130 | 150200 | 4554751880 | 8310 | 8310 | 8320 | 8310 | 612 |
| 247 | 20231130 | 150100 | 4549665650 | 8320 | 8320 | 8330 | 8320 | 391 |
| 248 | 20231130 | 150000 | 4546412050 | 8310 | 8320 | 8330 | 8310 | 459 |
| 249 | 20231130 | 145900 | 4542592780 | 8320 | 8320 | 8320 | 8320 | 347 |
| 250 | 20231130 | 145800 | 4539705740 | 8320 | 8310 | 8320 | 8310 | 214 |
| 251 | 20231130 | 145700 | 4537927370 | 8300 | 8270 | 8300 | 8270 | 3734 |
| 252 | 20231130 | 145600 | 4507000190 | 8260 | 8260 | 8280 | 8260 | 573 |
| 253 | 20231130 | 145500 | 4502267140 | 8270 | 8260 | 8270 | 8260 | 3223 |
| 254 | 20231130 | 145400 | 4475618130 | 8260 | 8270 | 8270 | 8260 | 1088 |
| 255 | 20231130 | 145300 | 4466629100 | 8270 | 8280 | 8280 | 8260 | 891 |
| 256 | 20231130 | 145200 | 4459261100 | 8270 | 8280 | 8280 | 8270 | 557 |
| 257 | 20231130 | 145100 | 4454649340 | 8280 | 8280 | 8290 | 8280 | 609 |
| 258 | 20231130 | 145000 | 4449606810 | 8280 | 8270 | 8280 | 8270 | 1133 |
| 259 | 20231130 | 144900 | 4440234110 | 8270 | 8270 | 8280 | 8270 | 259 |
| 260 | 20231130 | 144800 | 4438091350 | 8280 | 8270 | 8280 | 8270 | 472 |
| 261 | 20231130 | 144700 | 4434187890 | 8280 | 8270 | 8280 | 8270 | 498 |
| 262 | 20231130 | 144600 | 4430067290 | 8260 | 8270 | 8270 | 8260 | 339 |
| 263 | 20231130 | 144500 | 4427267000 | 8270 | 8260 | 8280 | 8260 | 1921 |
| 264 | 20231130 | 144400 | 4411397190 | 8270 | 8270 | 8270 | 8270 | 1034 |
| 265 | 20231130 | 144300 | 4402846010 | 8260 | 8270 | 8280 | 8260 | 301 |
| 266 | 20231130 | 144200 | 4400358180 | 8260 | 8270 | 8280 | 8260 | 879 |
| 267 | 20231130 | 144100 | 4393088900 | 8270 | 8290 | 8290 | 8270 | 2332 |
| 268 | 20231130 | 144000 | 4373769900 | 8290 | 8300 | 8300 | 8290 | 1453 |
| 269 | 20231130 | 143900 | 4361714540 | 8310 | 8310 | 8310 | 8300 | 72 |
| 270 | 20231130 | 143800 | 4361116820 | 8310 | 8310 | 8310 | 8310 | 198 |
| 271 | 20231130 | 143700 | 4359471440 | 8300 | 8300 | 8300 | 8300 | 1437 |
| 272 | 20231130 | 143600 | 4347544340 | 8300 | 8310 | 8310 | 8300 | 2373 |
| 273 | 20231130 | 143500 | 4327846540 | 8320 | 8310 | 8320 | 8310 | 657 |
| 274 | 20231130 | 143400 | 4322386110 | 8320 | 8320 | 8320 | 8320 | 103 |
| 275 | 20231130 | 143300 | 4321529150 | 8320 | 8320 | 8320 | 8310 | 301 |
| 276 | 20231130 | 143200 | 4319025830 | 8340 | 8310 | 8340 | 8310 | 181 |
| 277 | 20231130 | 143100 | 4317521690 | 8340 | 8330 | 8340 | 8310 | 518 |
| 278 | 20231130 | 143000 | 4313211800 | 8330 | 8340 | 8340 | 8330 | 1105 |
| 279 | 20231130 | 142900 | 4303998330 | 8340 | 8340 | 8340 | 8340 | 713 |
| 280 | 20231130 | 142800 | 4298051910 | 8340 | 8340 | 8360 | 8340 | 563 |
| 281 | 20231130 | 142700 | 4293346490 | 8360 | 8360 | 8360 | 8360 | 101 |
| 282 | 20231130 | 142600 | 4292502130 | 8360 | 8360 | 8360 | 8330 | 5179 |
| 283 | 20231130 | 142500 | 4249301850 | 8360 | 8360 | 8360 | 8350 | 14 |
| 284 | 20231130 | 142400 | 4249184840 | 8350 | 8350 | 8350 | 8350 | 575 |
| 285 | 20231130 | 142300 | 4244383590 | 8350 | 8360 | 8360 | 8350 | 3058 |
| 286 | 20231130 | 142200 | 4218844160 | 8360 | 8360 | 8370 | 8360 | 114 |
| 287 | 20231130 | 142100 | 4217891010 | 8370 | 8360 | 8370 | 8360 | 350 |
| 288 | 20231130 | 142000 | 4214964010 | 8360 | 8360 | 8360 | 8360 | 285 |
| 289 | 20231130 | 141900 | 4212581410 | 8350 | 8350 | 8350 | 8350 | 270 |
| 290 | 20231130 | 141800 | 4210326910 | 8350 | 8370 | 8370 | 8350 | 88 |
| 291 | 20231130 | 141700 | 4209591110 | 8350 | 8350 | 8350 | 8350 | 53 |
| 292 | 20231130 | 141600 | 4209148560 | 8350 | 8370 | 8370 | 8350 | 747 |
| 293 | 20231130 | 141500 | 4202907390 | 8370 | 8370 | 8370 | 8370 | 9 |
| 294 | 20231130 | 141400 | 4202832060 | 8370 | 8360 | 8370 | 8360 | 50 |
| 295 | 20231130 | 141300 | 4202413850 | 8360 | 8360 | 8360 | 8360 | 64 |
| 296 | 20231130 | 141200 | 4201878810 | 8370 | 8370 | 8370 | 8350 | 83 |
| 297 | 20231130 | 141100 | 4201184620 | 8370 | 8370 | 8370 | 8360 | 416 |
| 298 | 20231130 | 141000 | 4197703460 | 8360 | 8360 | 8360 | 8350 | 1389 |
| 299 | 20231130 | 140900 | 4186098000 | 8360 | 8360 | 8370 | 8360 | 859 |
| 300 | 20231130 | 140800 | 4178915760 | 8370 | 8370 | 8370 | 8360 | 509 |
| 301 | 20231130 | 140700 | 4174658910 | 8370 | 8360 | 8370 | 8360 | 655 |
| 302 | 20231130 | 140600 | 4169182540 | 8360 | 8370 | 8370 | 8360 | 100 |
| 303 | 20231130 | 140500 | 4168346240 | 8360 | 8360 | 8370 | 8360 | 925 |
| 304 | 20231130 | 140400 | 4160611300 | 8370 | 8370 | 8370 | 8360 | 437 |
| 305 | 20231130 | 140300 | 4156954880 | 8370 | 8360 | 8370 | 8360 | 109 |
| 306 | 20231130 | 140200 | 4156043550 | 8360 | 8360 | 8360 | 8360 | 215 |
| 307 | 20231130 | 140100 | 4154246150 | 8370 | 8370 | 8370 | 8370 | 4 |
| 308 | 20231130 | 140000 | 4154212670 | 8370 | 8360 | 8370 | 8360 | 322 |
| 309 | 20231130 | 135900 | 4151519740 | 8360 | 8370 | 8370 | 8360 | 4 |
| 310 | 20231130 | 135800 | 4151486270 | 8370 | 8390 | 8390 | 8350 | 2103 |
| 311 | 20231130 | 135700 | 4133902200 | 8370 | 8380 | 8390 | 8370 | 946 |
| 312 | 20231130 | 135600 | 4125979000 | 8380 | 8380 | 8400 | 8380 | 1631 |
| 313 | 20231130 | 135500 | 4112311160 | 8410 | 8350 | 8420 | 8350 | 25838 |
| 314 | 20231130 | 135400 | 3895665590 | 8350 | 8360 | 8360 | 8350 | 1091 |
| 315 | 20231130 | 135300 | 3886555730 | 8360 | 8360 | 8360 | 8350 | 849 |
| 316 | 20231130 | 135200 | 3879462740 | 8350 | 8330 | 8350 | 8330 | 1806 |
| 317 | 20231130 | 135100 | 3864383570 | 8330 | 8330 | 8330 | 8330 | 626 |
| 318 | 20231130 | 135000 | 3859168990 | 8340 | 8350 | 8350 | 8340 | 176 |
| 319 | 20231130 | 134900 | 3857700490 | 8350 | 8340 | 8350 | 8330 | 1212 |
| 320 | 20231130 | 134800 | 3847594900 | 8330 | 8330 | 8330 | 8330 | 416 |
| 321 | 20231130 | 134700 | 3844129620 | 8320 | 8330 | 8350 | 8320 | 741 |
| 322 | 20231130 | 134600 | 3837959770 | 8350 | 8340 | 8350 | 8340 | 357 |
| 323 | 20231130 | 134500 | 3834979820 | 8330 | 8340 | 8340 | 8330 | 55 |
| 324 | 20231130 | 134400 | 3834521130 | 8350 | 8350 | 8350 | 8350 | 35 |
| 325 | 20231130 | 134300 | 3834228880 | 8320 | 8350 | 8350 | 8320 | 1645 |
| 326 | 20231130 | 134200 | 3820534630 | 8350 | 8340 | 8360 | 8340 | 2170 |
| 327 | 20231130 | 134100 | 3802413070 | 8350 | 8350 | 8350 | 8350 | 15 |
| 328 | 20231130 | 134000 | 3802287820 | 8330 | 8330 | 8330 | 8330 | 0 |
| 329 | 20231130 | 133900 | 3802287820 | 8330 | 8330 | 8350 | 8330 | 287 |
| 330 | 20231130 | 133800 | 3799894700 | 8330 | 8340 | 8340 | 8330 | 1584 |
| 331 | 20231130 | 133700 | 3786694570 | 8340 | 8350 | 8350 | 8340 | 416 |
| 332 | 20231130 | 133600 | 3783224500 | 8350 | 8350 | 8350 | 8350 | 0 |
| 333 | 20231130 | 133500 | 3783224500 | 8350 | 8340 | 8350 | 8340 | 219 |
| 334 | 20231130 | 133400 | 3781397850 | 8340 | 8330 | 8340 | 8330 | 175 |
| 335 | 20231130 | 133300 | 3779938670 | 8360 | 8350 | 8360 | 8330 | 874 |
| 336 | 20231130 | 133200 | 3772644720 | 8350 | 8350 | 8350 | 8350 | 248 |
| 337 | 20231130 | 133100 | 3770573920 | 8360 | 8360 | 8370 | 8340 | 481 |
| 338 | 20231130 | 133000 | 3766555730 | 8360 | 8340 | 8360 | 8330 | 3383 |
| 339 | 20231130 | 132900 | 3738324230 | 8330 | 8340 | 8340 | 8330 | 14 |
| 340 | 20231130 | 132800 | 3738207600 | 8340 | 8340 | 8340 | 8320 | 30 |
| 341 | 20231130 | 132700 | 3737957460 | 8340 | 8320 | 8340 | 8320 | 624 |
| 342 | 20231130 | 132600 | 3732765620 | 8320 | 8340 | 8350 | 8320 | 64 |
| 343 | 20231130 | 132500 | 3732231780 | 8330 | 8330 | 8330 | 8320 | 1656 |
| 344 | 20231130 | 132400 | 3718440800 | 8330 | 8350 | 8350 | 8330 | 60 |
| 345 | 20231130 | 132300 | 3717939940 | 8350 | 8350 | 8350 | 8320 | 299 |
| 346 | 20231130 | 132200 | 3715444310 | 8360 | 8360 | 8360 | 8350 | 55 |
| 347 | 20231130 | 132100 | 3714984550 | 8360 | 8330 | 8360 | 8330 | 1506 |
| 348 | 20231130 | 132000 | 3702413430 | 8330 | 8330 | 8330 | 8330 | 344 |
| 349 | 20231130 | 131900 | 3699547910 | 8320 | 8330 | 8330 | 8320 | 150 |
| 350 | 20231130 | 131800 | 3698298760 | 8330 | 8350 | 8350 | 8330 | 2486 |
| 351 | 20231130 | 131700 | 3677571740 | 8350 | 8330 | 8350 | 8330 | 2957 |
| 352 | 20231130 | 131600 | 3652901680 | 8330 | 8320 | 8330 | 8320 | 160 |
| 353 | 20231130 | 131500 | 3651570420 | 8320 | 8320 | 8320 | 8320 | 173 |
| 354 | 20231130 | 131400 | 3650131060 | 8330 | 8330 | 8330 | 8330 | 249 |
| 355 | 20231130 | 131300 | 3648056890 | 8330 | 8340 | 8340 | 8330 | 129 |
| 356 | 20231130 | 131200 | 3646981300 | 8340 | 8340 | 8340 | 8340 | 238 |
| 357 | 20231130 | 131100 | 3644996380 | 8340 | 8330 | 8340 | 8330 | 13 |
| 358 | 20231130 | 131000 | 3644888060 | 8330 | 8320 | 8330 | 8320 | 105 |
| 359 | 20231130 | 130900 | 3644013480 | 8330 | 8310 | 8330 | 8310 | 1402 |
| 360 | 20231130 | 130800 | 3632362820 | 8310 | 8330 | 8330 | 8310 | 1467 |
| 361 | 20231130 | 130700 | 3620154060 | 8330 | 8330 | 8340 | 8330 | 1897 |
| 362 | 20231130 | 130600 | 3604338130 | 8330 | 8330 | 8330 | 8330 | 42 |
| 363 | 20231130 | 130500 | 3603988270 | 8320 | 8330 | 8330 | 8320 | 945 |
| 364 | 20231130 | 130400 | 3596121590 | 8330 | 8340 | 8350 | 8330 | 1070 |
| 365 | 20231130 | 130300 | 3587199260 | 8350 | 8330 | 8350 | 8330 | 1643 |
| 366 | 20231130 | 130200 | 3573512950 | 8330 | 8360 | 8360 | 8330 | 2357 |
| 367 | 20231130 | 130100 | 3553838170 | 8370 | 8350 | 8370 | 8350 | 1648 |
| 368 | 20231130 | 130000 | 3540052050 | 8360 | 8340 | 8360 | 8340 | 206 |
| 369 | 20231130 | 125900 | 3538331860 | 8340 | 8340 | 8340 | 8340 | 204 |
| 370 | 20231130 | 125800 | 3536630500 | 8340 | 8340 | 8340 | 8340 | 68 |
| 371 | 20231130 | 125700 | 3536063380 | 8340 | 8340 | 8350 | 8340 | 287 |
| 372 | 20231130 | 125600 | 3533669790 | 8340 | 8340 | 8340 | 8340 | 385 |
| 373 | 20231130 | 125500 | 3530458890 | 8340 | 8350 | 8350 | 8340 | 348 |
| 374 | 20231130 | 125400 | 3527555680 | 8350 | 8350 | 8350 | 8350 | 1484 |
| 375 | 20231130 | 125300 | 3515164280 | 8350 | 8350 | 8350 | 8340 | 172 |
| 376 | 20231130 | 125200 | 3513729610 | 8350 | 8350 | 8350 | 8350 | 1609 |
| 377 | 20231130 | 125100 | 3500294460 | 8350 | 8360 | 8360 | 8350 | 1390 |
| 378 | 20231130 | 125000 | 3488674640 | 8370 | 8350 | 8370 | 8350 | 482 |
| 379 | 20231130 | 124900 | 3484647850 | 8350 | 8350 | 8360 | 8350 | 571 |
| 380 | 20231130 | 124800 | 3479876410 | 8370 | 8370 | 8370 | 8370 | 118 |
| 381 | 20231130 | 124700 | 3478888750 | 8370 | 8350 | 8370 | 8350 | 273 |
| 382 | 20231130 | 124600 | 3476605960 | 8350 | 8350 | 8370 | 8350 | 1635 |
| 383 | 20231130 | 124500 | 3462938510 | 8350 | 8340 | 8350 | 8340 | 370 |
| 384 | 20231130 | 124400 | 3459849070 | 8340 | 8330 | 8340 | 8330 | 655 |
| 385 | 20231130 | 124300 | 3454390410 | 8320 | 8330 | 8330 | 8320 | 540 |
| 386 | 20231130 | 124200 | 3449893270 | 8330 | 8350 | 8350 | 8330 | 264 |
| 387 | 20231130 | 124100 | 3447693370 | 8330 | 8350 | 8350 | 8330 | 624 |
| 388 | 20231130 | 124000 | 3442494170 | 8330 | 8370 | 8370 | 8330 | 700 |
| 389 | 20231130 | 123900 | 3436652470 | 8370 | 8380 | 8390 | 8360 | 4571 |
| 390 | 20231130 | 123800 | 3398366620 | 8380 | 8390 | 8390 | 8380 | 1186 |
| 391 | 20231130 | 123700 | 3388416800 | 8390 | 8390 | 8390 | 8380 | 854 |
| 392 | 20231130 | 123600 | 3381252920 | 8390 | 8380 | 8400 | 8380 | 1383 |
| 393 | 20231130 | 123500 | 3369650400 | 8380 | 8370 | 8380 | 8370 | 3462 |
| 394 | 20231130 | 123400 | 3340646950 | 8380 | 8360 | 8380 | 8360 | 509 |
| 395 | 20231130 | 123300 | 3336387550 | 8370 | 8350 | 8370 | 8350 | 1409 |
| 396 | 20231130 | 123200 | 3324611650 | 8350 | 8350 | 8360 | 8350 | 672 |
| 397 | 20231130 | 123100 | 3318997290 | 8360 | 8350 | 8360 | 8350 | 778 |
| 398 | 20231130 | 123000 | 3312499990 | 8350 | 8360 | 8360 | 8350 | 1227 |
| 399 | 20231130 | 122900 | 3302253280 | 8360 | 8350 | 8360 | 8340 | 374 |
| 400 | 20231130 | 122800 | 3299130090 | 8350 | 8360 | 8370 | 8350 | 1296 |
| 401 | 20231130 | 122700 | 3288298230 | 8370 | 8390 | 8390 | 8360 | 3886 |
| 402 | 20231130 | 122600 | 3255733540 | 8380 | 8360 | 8380 | 8360 | 1146 |
| 403 | 20231130 | 122500 | 3246141080 | 8360 | 8330 | 8360 | 8330 | 470 |
| 404 | 20231130 | 122400 | 3242213680 | 8330 | 8410 | 8410 | 8300 | 9169 |
| 405 | 20231130 | 122300 | 3165347950 | 8400 | 8370 | 8410 | 8370 | 5047 |
| 406 | 20231130 | 122200 | 3122993920 | 8370 | 8390 | 8390 | 8370 | 2337 |
| 407 | 20231130 | 122100 | 3103392880 | 8380 | 8360 | 8400 | 8360 | 10312 |
| 408 | 20231130 | 122000 | 3016865440 | 8370 | 8370 | 8380 | 8350 | 1838 |
| 409 | 20231130 | 121900 | 3001494770 | 8370 | 8380 | 8400 | 8370 | 2820 |
| 410 | 20231130 | 121800 | 2977833000 | 8380 | 8310 | 8400 | 8310 | 20762 |
| 411 | 20231130 | 121700 | 2804336530 | 8320 | 8320 | 8330 | 8300 | 1421 |
| 412 | 20231130 | 121600 | 2792509970 | 8330 | 8320 | 8330 | 8310 | 316 |
| 413 | 20231130 | 121500 | 2789880360 | 8320 | 8300 | 8320 | 8300 | 1117 |
| 414 | 20231130 | 121400 | 2780607120 | 8290 | 8300 | 8300 | 8290 | 182 |
| 415 | 20231130 | 121300 | 2779097520 | 8290 | 8290 | 8290 | 8280 | 167 |
| 416 | 20231130 | 121200 | 2777713120 | 8280 | 8300 | 8310 | 8280 | 1206 |
| 417 | 20231130 | 121100 | 2767722320 | 8310 | 8310 | 8310 | 8300 | 254 |
| 418 | 20231130 | 121000 | 2765611590 | 8310 | 8280 | 8310 | 8270 | 660 |
| 419 | 20231130 | 120900 | 2760143680 | 8270 | 8280 | 8290 | 8270 | 262 |
| 420 | 20231130 | 120800 | 2757976770 | 8320 | 8320 | 8350 | 8260 | 5836 |
| 421 | 20231130 | 120700 | 2709400060 | 8330 | 8320 | 8350 | 8320 | 5707 |
| 422 | 20231130 | 120600 | 2661834060 | 8330 | 8270 | 8330 | 8270 | 15999 |
| 423 | 20231130 | 120500 | 2529069000 | 8270 | 8270 | 8270 | 8260 | 925 |
| 424 | 20231130 | 120400 | 2521422290 | 8260 | 8240 | 8260 | 8240 | 1323 |
| 425 | 20231130 | 120300 | 2510500330 | 8240 | 8250 | 8250 | 8240 | 422 |
| 426 | 20231130 | 120200 | 2507022840 | 8250 | 8250 | 8250 | 8250 | 1 |
| 427 | 20231130 | 120100 | 2507014590 | 8250 | 8250 | 8250 | 8250 | 2113 |
| 428 | 20231130 | 120000 | 2489582340 | 8250 | 8250 | 8250 | 8250 | 0 |
| 429 | 20231130 | 115900 | 2489582340 | 8250 | 8250 | 8250 | 8230 | 158 |
| 430 | 20231130 | 115800 | 2488281840 | 8250 | 8250 | 8250 | 8250 | 653 |
| 431 | 20231130 | 115700 | 2482894590 | 8230 | 8230 | 8230 | 8230 | 986 |
| 432 | 20231130 | 115600 | 2474779810 | 8230 | 8230 | 8230 | 8220 | 95 |
| 433 | 20231130 | 115500 | 2473998770 | 8220 | 8220 | 8250 | 8220 | 874 |
| 434 | 20231130 | 115400 | 2466812950 | 8230 | 8210 | 8230 | 8210 | 53 |
| 435 | 20231130 | 115300 | 2466377800 | 8220 | 8220 | 8220 | 8220 | 866 |
| 436 | 20231130 | 115200 | 2459259280 | 8220 | 8220 | 8220 | 8220 | 307 |
| 437 | 20231130 | 115100 | 2456735740 | 8230 | 8240 | 8240 | 8230 | 2101 |
| 438 | 20231130 | 115000 | 2439427310 | 8250 | 8250 | 8250 | 8250 | 2 |
| 439 | 20231130 | 114900 | 2439410810 | 8250 | 8250 | 8260 | 8250 | 233 |
| 440 | 20231130 | 114800 | 2437488390 | 8250 | 8240 | 8250 | 8240 | 8 |
| 441 | 20231130 | 114700 | 2437422440 | 8240 | 8240 | 8270 | 8240 | 7720 |
| 442 | 20231130 | 114600 | 2373616760 | 8240 | 8240 | 8240 | 8240 | 1 |
| 443 | 20231130 | 114500 | 2373608520 | 8240 | 8250 | 8250 | 8240 | 319 |
| 444 | 20231130 | 114400 | 2370979950 | 8250 | 8250 | 8250 | 8250 | 8 |
| 445 | 20231130 | 114300 | 2370913950 | 8250 | 8250 | 8250 | 8250 | 100 |
| 446 | 20231130 | 114200 | 2370088950 | 8250 | 8240 | 8250 | 8240 | 208 |
| 447 | 20231130 | 114100 | 2368373550 | 8230 | 8240 | 8250 | 8230 | 4437 |
| 448 | 20231130 | 114000 | 2331824110 | 8230 | 8240 | 8240 | 8230 | 1241 |
| 449 | 20231130 | 113900 | 2321598310 | 8240 | 8240 | 8240 | 8240 | 2 |
| 450 | 20231130 | 113800 | 2321581830 | 8250 | 8240 | 8250 | 8240 | 420 |
| 451 | 20231130 | 113700 | 2318117030 | 8250 | 8240 | 8250 | 8240 | 3267 |
| 452 | 20231130 | 113600 | 2291196940 | 8240 | 8240 | 8240 | 8240 | 681 |
| 453 | 20231130 | 113500 | 2285585500 | 8250 | 8250 | 8250 | 8250 | 185 |
| 454 | 20231130 | 113400 | 2284059250 | 8260 | 8250 | 8260 | 8250 | 103 |
| 455 | 20231130 | 113300 | 2283208920 | 8240 | 8240 | 8240 | 8230 | 2047 |
| 456 | 20231130 | 113200 | 2266344230 | 8240 | 8250 | 8250 | 8230 | 917 |
| 457 | 20231130 | 113100 | 2258787430 | 8250 | 8230 | 8250 | 8230 | 189 |
| 458 | 20231130 | 113000 | 2257231940 | 8230 | 8230 | 8230 | 8230 | 10 |
| 459 | 20231130 | 112900 | 2257149640 | 8230 | 8240 | 8250 | 8230 | 2695 |
| 460 | 20231130 | 112800 | 2234967660 | 8240 | 8240 | 8250 | 8240 | 1606 |
| 461 | 20231130 | 112700 | 2221733360 | 8250 | 8250 | 8250 | 8250 | 1 |
| 462 | 20231130 | 112600 | 2221725110 | 8250 | 8240 | 8250 | 8240 | 55 |
| 463 | 20231130 | 112500 | 2221271890 | 8240 | 8240 | 8240 | 8240 | 65 |
| 464 | 20231130 | 112400 | 2220736290 | 8240 | 8240 | 8250 | 8240 | 513 |
| 465 | 20231130 | 112300 | 2216509150 | 8240 | 8260 | 8260 | 8230 | 43 |
| 466 | 20231130 | 112200 | 2216154640 | 8220 | 8240 | 8260 | 8220 | 481 |
| 467 | 20231130 | 112100 | 2212193110 | 8230 | 8240 | 8240 | 8220 | 2207 |
| 468 | 20231130 | 112000 | 2194030540 | 8240 | 8240 | 8240 | 8240 | 31 |
| 469 | 20231130 | 111900 | 2193775100 | 8240 | 8220 | 8240 | 8220 | 1643 |
| 470 | 20231130 | 111800 | 2180239310 | 8230 | 8240 | 8240 | 8230 | 266 |
| 471 | 20231130 | 111700 | 2178047590 | 8250 | 8240 | 8250 | 8240 | 32 |
| 472 | 20231130 | 111600 | 2177783790 | 8240 | 8200 | 8240 | 8200 | 2794 |
| 473 | 20231130 | 111500 | 2154781010 | 8230 | 8220 | 8230 | 8210 | 21 |
| 474 | 20231130 | 111400 | 2154608430 | 8220 | 8180 | 8230 | 8180 | 116 |
| 475 | 20231130 | 111300 | 2153654650 | 8180 | 8180 | 8230 | 8170 | 496 |
| 476 | 20231130 | 111200 | 2149597900 | 8180 | 8230 | 8240 | 8180 | 5504 |
| 477 | 20231130 | 111100 | 2104431440 | 8230 | 8230 | 8230 | 8230 | 68 |
| 478 | 20231130 | 111000 | 2103871800 | 8220 | 8230 | 8230 | 8220 | 546 |
| 479 | 20231130 | 110900 | 2099382570 | 8240 | 8230 | 8240 | 8230 | 641 |
| 480 | 20231130 | 110800 | 2094101430 | 8220 | 8220 | 8220 | 8220 | 234 |
| 481 | 20231130 | 110700 | 2092177950 | 8220 | 8240 | 8240 | 8210 | 2590 |
| 482 | 20231130 | 110600 | 2070891450 | 8240 | 8240 | 8250 | 8220 | 1877 |
| 483 | 20231130 | 110500 | 2055447170 | 8250 | 8260 | 8260 | 8250 | 25 |
| 484 | 20231130 | 110400 | 2055240900 | 8260 | 8260 | 8260 | 8260 | 104 |
| 485 | 20231130 | 110300 | 2054381860 | 8270 | 8270 | 8270 | 8270 | 87 |
| 486 | 20231130 | 110200 | 2053662370 | 8270 | 8250 | 8290 | 8250 | 3084 |
| 487 | 20231130 | 110100 | 2028133810 | 8260 | 8260 | 8260 | 8240 | 21 |
| 488 | 20231130 | 110000 | 2027960570 | 8260 | 8270 | 8270 | 8240 | 277 |
| 489 | 20231130 | 105900 | 2025670070 | 8260 | 8250 | 8260 | 8240 | 61 |
| 490 | 20231130 | 105800 | 2025166510 | 8230 | 8240 | 8250 | 8230 | 516 |
| 491 | 20231130 | 105700 | 2020917240 | 8240 | 8250 | 8250 | 8240 | 820 |
| 492 | 20231130 | 105600 | 2014154100 | 8250 | 8260 | 8260 | 8250 | 722 |
| 493 | 20231130 | 105500 | 2008190470 | 8260 | 8250 | 8260 | 8250 | 812 |
| 494 | 20231130 | 105400 | 2001483740 | 8250 | 8270 | 8270 | 8250 | 718 |
| 495 | 20231130 | 105300 | 1995552240 | 8280 | 8270 | 8290 | 8270 | 655 |
| 496 | 20231130 | 105200 | 1990126510 | 8270 | 8290 | 8290 | 8270 | 1559 |
| 497 | 20231130 | 105100 | 1977209360 | 8290 | 8300 | 8300 | 8280 | 545 |
| 498 | 20231130 | 105000 | 1972692740 | 8300 | 8290 | 8300 | 8290 | 2514 |
| 499 | 20231130 | 104900 | 1951845340 | 8290 | 8260 | 8290 | 8260 | 262 |
| 500 | 20231130 | 104800 | 1949676970 | 8250 | 8270 | 8280 | 8240 | 1628 |
| 501 | 20231130 | 104700 | 1936230280 | 8270 | 8300 | 8300 | 8270 | 952 |
| 502 | 20231130 | 104600 | 1928338390 | 8320 | 8300 | 8320 | 8290 | 10367 |
| 503 | 20231130 | 104500 | 1842266890 | 8290 | 8240 | 8300 | 8230 | 25464 |
| 504 | 20231130 | 104400 | 1631766430 | 8240 | 8250 | 8250 | 8240 | 903 |
| 505 | 20231130 | 104300 | 1624317970 | 8250 | 8240 | 8250 | 8240 | 370 |
| 506 | 20231130 | 104200 | 1621265570 | 8250 | 8210 | 8250 | 8210 | 1961 |
| 507 | 20231130 | 104100 | 1605111350 | 8220 | 8210 | 8220 | 8210 | 7298 |
| 508 | 20231130 | 104000 | 1545193300 | 8210 | 8210 | 8210 | 8210 | 104 |
| 509 | 20231130 | 103900 | 1544339460 | 8210 | 8210 | 8210 | 8210 | 160 |
| 510 | 20231130 | 103800 | 1543025860 | 8210 | 8220 | 8220 | 8210 | 1588 |
| 511 | 20231130 | 103700 | 1529972510 | 8220 | 8210 | 8230 | 8210 | 169 |
| 512 | 20231130 | 103600 | 1528583570 | 8220 | 8220 | 8230 | 8210 | 704 |
| 513 | 20231130 | 103500 | 1522796510 | 8230 | 8220 | 8230 | 8220 | 243 |
| 514 | 20231130 | 103400 | 1520798340 | 8230 | 8210 | 8240 | 8210 | 1476 |
| 515 | 20231130 | 103300 | 1508672170 | 8210 | 8220 | 8220 | 8210 | 898 |
| 516 | 20231130 | 103200 | 1501299390 | 8220 | 8220 | 8220 | 8220 | 1841 |
| 517 | 20231130 | 103100 | 1486166370 | 8220 | 8230 | 8230 | 8220 | 1026 |
| 518 | 20231130 | 103000 | 1477728150 | 8220 | 8240 | 8240 | 8220 | 1599 |
| 519 | 20231130 | 102900 | 1464568530 | 8240 | 8240 | 8240 | 8230 | 605 |
| 520 | 20231130 | 102800 | 1459588350 | 8240 | 8240 | 8240 | 8240 | 60 |
| 521 | 20231130 | 102700 | 1459093950 | 8240 | 8230 | 8240 | 8230 | 593 |
| 522 | 20231130 | 102600 | 1454213510 | 8230 | 8240 | 8240 | 8230 | 551 |
| 523 | 20231130 | 102500 | 1449673280 | 8240 | 8230 | 8240 | 8230 | 930 |
| 524 | 20231130 | 102400 | 1442019170 | 8240 | 8240 | 8250 | 8240 | 2547 |
| 525 | 20231130 | 102300 | 1421031870 | 8240 | 8250 | 8250 | 8240 | 165 |
| 526 | 20231130 | 102200 | 1419671130 | 8240 | 8250 | 8250 | 8240 | 1246 |
| 527 | 20231130 | 102100 | 1409392210 | 8250 | 8230 | 8260 | 8230 | 9281 |
| 528 | 20231130 | 102000 | 1332877690 | 8230 | 8240 | 8240 | 8230 | 4102 |
| 529 | 20231130 | 101900 | 1299078780 | 8240 | 8230 | 8240 | 8230 | 597 |
| 530 | 20231130 | 101800 | 1294160180 | 8240 | 8230 | 8240 | 8230 | 1846 |
| 531 | 20231130 | 101700 | 1278967420 | 8230 | 8220 | 8230 | 8220 | 263 |
| 532 | 20231130 | 101600 | 1276805550 | 8230 | 8230 | 8230 | 8220 | 1246 |
| 533 | 20231130 | 101500 | 1266561270 | 8210 | 8230 | 8230 | 8210 | 702 |
| 534 | 20231130 | 101400 | 1260784090 | 8220 | 8230 | 8230 | 8220 | 549 |
| 535 | 20231130 | 101300 | 1256265930 | 8230 | 8240 | 8240 | 8230 | 412 |
| 536 | 20231130 | 101200 | 1252872530 | 8240 | 8230 | 8240 | 8210 | 3774 |
| 537 | 20231130 | 101100 | 1221823450 | 8230 | 8230 | 8230 | 8210 | 14 |
| 538 | 20231130 | 101000 | 1221708270 | 8230 | 8190 | 8230 | 8190 | 4999 |
| 539 | 20231130 | 100900 | 1180676600 | 8190 | 8200 | 8200 | 8180 | 444 |
| 540 | 20231130 | 100800 | 1177042190 | 8190 | 8210 | 8210 | 8190 | 1197 |
| 541 | 20231130 | 100700 | 1167222500 | 8200 | 8200 | 8200 | 8200 | 529 |
| 542 | 20231130 | 100600 | 1162884700 | 8200 | 8200 | 8210 | 8200 | 150 |
| 543 | 20231130 | 100500 | 1161654680 | 8200 | 8210 | 8210 | 8200 | 520 |
| 544 | 20231130 | 100400 | 1157388950 | 8210 | 8210 | 8210 | 8200 | 103 |
| 545 | 20231130 | 100300 | 1156544230 | 8210 | 8210 | 8210 | 8200 | 475 |
| 546 | 20231130 | 100200 | 1152647890 | 8200 | 8200 | 8210 | 8200 | 2199 |
| 547 | 20231130 | 100100 | 1134595520 | 8210 | 8220 | 8220 | 8210 | 886 |
| 548 | 20231130 | 100000 | 1127315770 | 8220 | 8210 | 8220 | 8210 | 1802 |
| 549 | 20231130 | 095900 | 1112516350 | 8210 | 8200 | 8210 | 8180 | 2535 |
| 550 | 20231130 | 095800 | 1091713530 | 8200 | 8210 | 8210 | 8200 | 537 |
| 551 | 20231130 | 095700 | 1087305390 | 8200 | 8200 | 8210 | 8200 | 249 |
| 552 | 20231130 | 095600 | 1085263370 | 8200 | 8200 | 8200 | 8200 | 124 |
| 553 | 20231130 | 095500 | 1084246570 | 8200 | 8210 | 8210 | 8200 | 1501 |
| 554 | 20231130 | 095400 | 1071938350 | 8200 | 8200 | 8210 | 8200 | 405 |
| 555 | 20231130 | 095300 | 1068617320 | 8200 | 8200 | 8210 | 8200 | 1715 |
| 556 | 20231130 | 095200 | 1054552890 | 8200 | 8200 | 8210 | 8200 | 2273 |
| 557 | 20231130 | 095100 | 1035910200 | 8200 | 8190 | 8200 | 8190 | 3968 |
| 558 | 20231130 | 095000 | 1003388050 | 8190 | 8160 | 8190 | 8160 | 3372 |
| 559 | 20231130 | 094900 | 975802100 | 8160 | 8140 | 8160 | 8140 | 725 |
| 560 | 20231130 | 094800 | 969891610 | 8140 | 8150 | 8160 | 8140 | 1739 |
| 561 | 20231130 | 094700 | 955726500 | 8150 | 8150 | 8150 | 8150 | 2127 |
| 562 | 20231130 | 094600 | 938391450 | 8160 | 8150 | 8160 | 8150 | 596 |
| 563 | 20231130 | 094500 | 933533220 | 8160 | 8160 | 8160 | 8160 | 53 |
| 564 | 20231130 | 094400 | 933100740 | 8150 | 8160 | 8160 | 8150 | 306 |
| 565 | 20231130 | 094300 | 930606320 | 8170 | 8150 | 8170 | 8150 | 1305 |
| 566 | 20231130 | 094200 | 919949890 | 8170 | 8150 | 8170 | 8140 | 876 |
| 567 | 20231130 | 094100 | 912813110 | 8150 | 8160 | 8170 | 8150 | 1087 |
| 568 | 20231130 | 094000 | 903952940 | 8150 | 8170 | 8170 | 8150 | 1349 |
| 569 | 20231130 | 093900 | 892942260 | 8170 | 8160 | 8170 | 8160 | 800 |
| 570 | 20231130 | 093800 | 886414130 | 8170 | 8170 | 8170 | 8160 | 311 |
| 571 | 20231130 | 093700 | 883873320 | 8170 | 8180 | 8180 | 8170 | 1931 |
| 572 | 20231130 | 093600 | 868096430 | 8180 | 8180 | 8180 | 8170 | 348 |
| 573 | 20231130 | 093500 | 865252250 | 8170 | 8170 | 8180 | 8170 | 174 |
| 574 | 20231130 | 093400 | 863829460 | 8170 | 8180 | 8180 | 8170 | 1251 |
| 575 | 20231130 | 093300 | 853606860 | 8180 | 8180 | 8190 | 8180 | 1995 |
| 576 | 20231130 | 093200 | 837286960 | 8190 | 8190 | 8190 | 8180 | 135 |
| 577 | 20231130 | 093100 | 836181470 | 8190 | 8180 | 8190 | 8180 | 4401 |
| 578 | 20231130 | 093000 | 800180800 | 8180 | 8180 | 8180 | 8170 | 483 |
| 579 | 20231130 | 092900 | 796230660 | 8180 | 8180 | 8190 | 8170 | 1003 |
| 580 | 20231130 | 092800 | 788027750 | 8190 | 8190 | 8190 | 8180 | 482 |
| 581 | 20231130 | 092700 | 784083750 | 8180 | 8180 | 8200 | 8180 | 762 |
| 582 | 20231130 | 092600 | 777845500 | 8180 | 8200 | 8200 | 8180 | 242 |
| 583 | 20231130 | 092500 | 775865040 | 8200 | 8170 | 8200 | 8170 | 1291 |
| 584 | 20231130 | 092400 | 765292470 | 8170 | 8190 | 8190 | 8170 | 31 |
| 585 | 20231130 | 092300 | 765038610 | 8190 | 8170 | 8190 | 8170 | 4520 |
| 586 | 20231130 | 092200 | 728086880 | 8170 | 8170 | 8180 | 8170 | 619 |
| 587 | 20231130 | 092100 | 723028730 | 8180 | 8170 | 8180 | 8160 | 1097 |
| 588 | 20231130 | 092000 | 714064400 | 8170 | 8160 | 8170 | 8150 | 938 |
| 589 | 20231130 | 091900 | 706411140 | 8160 | 8160 | 8180 | 8160 | 488 |
| 590 | 20231130 | 091800 | 702429000 | 8160 | 8160 | 8180 | 8160 | 420 |
| 591 | 20231130 | 091700 | 699000680 | 8160 | 8180 | 8180 | 8150 | 539 |
| 592 | 20231130 | 091600 | 694605740 | 8150 | 8180 | 8180 | 8140 | 124 |
| 593 | 20231130 | 091500 | 693594960 | 8160 | 8140 | 8160 | 8130 | 2988 |
| 594 | 20231130 | 091400 | 669250730 | 8140 | 8170 | 8170 | 8140 | 4086 |
| 595 | 20231130 | 091300 | 635943010 | 8160 | 8170 | 8170 | 8160 | 1340 |
| 596 | 20231130 | 091200 | 624996210 | 8170 | 8170 | 8170 | 8170 | 6019 |
| 597 | 20231130 | 091100 | 575820980 | 8180 | 8210 | 8220 | 8180 | 2973 |
| 598 | 20231130 | 091000 | 551463440 | 8220 | 8210 | 8230 | 8200 | 4140 |
| 599 | 20231130 | 090900 | 517447190 | 8210 | 8190 | 8220 | 8190 | 5768 |
| 600 | 20231130 | 090800 | 470132330 | 8180 | 8180 | 8190 | 8160 | 4651 |
| 601 | 20231130 | 090700 | 432121230 | 8180 | 8200 | 8210 | 8180 | 3263 |
| 602 | 20231130 | 090600 | 405373950 | 8200 | 8210 | 8220 | 8200 | 2503 |
| 603 | 20231130 | 090500 | 384837810 | 8200 | 8190 | 8220 | 8180 | 2710 |
| 604 | 20231130 | 090400 | 362637810 | 8190 | 8200 | 8210 | 8190 | 1840 |
| 605 | 20231130 | 090300 | 347550340 | 8200 | 8190 | 8230 | 8190 | 7197 |
| 606 | 20231130 | 090200 | 288523130 | 8190 | 8170 | 8200 | 8170 | 3258 |
| 607 | 20231130 | 090100 | 261865220 | 8180 | 8240 | 8250 | 8180 | 9233 |
| 608 | 20231130 | 090000 | 186199780 | 8250 | 8220 | 8270 | 8200 | 20950 |