30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 3 | 20231130 | 192200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 4 | 20231130 | 192100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 5 | 20231130 | 192000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 6 | 20231130 | 191900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 7 | 20231130 | 191800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 8 | 20231130 | 191700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 9 | 20231130 | 191600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 10 | 20231130 | 191500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 11 | 20231130 | 191400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 12 | 20231130 | 191300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 13 | 20231130 | 191200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 14 | 20231130 | 191100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 15 | 20231130 | 191000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 16 | 20231130 | 190900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 17 | 20231130 | 190800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 18 | 20231130 | 190700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 19 | 20231130 | 190600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 20 | 20231130 | 190500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 21 | 20231130 | 190400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 22 | 20231130 | 190300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 23 | 20231130 | 190200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 24 | 20231130 | 190100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 25 | 20231130 | 190000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 26 | 20231130 | 185900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 27 | 20231130 | 185800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 28 | 20231130 | 185700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 29 | 20231130 | 185600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 30 | 20231130 | 185500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 31 | 20231130 | 185400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 32 | 20231130 | 185300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 33 | 20231130 | 185200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 34 | 20231130 | 185100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 35 | 20231130 | 185000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 36 | 20231130 | 184900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 37 | 20231130 | 184800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 38 | 20231130 | 184700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 39 | 20231130 | 184600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 40 | 20231130 | 184500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 41 | 20231130 | 184400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 42 | 20231130 | 184300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 43 | 20231130 | 184200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 44 | 20231130 | 184100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 45 | 20231130 | 184000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 46 | 20231130 | 183900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 47 | 20231130 | 183800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 48 | 20231130 | 183700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 49 | 20231130 | 183600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 50 | 20231130 | 183500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 51 | 20231130 | 183400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 52 | 20231130 | 183300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 53 | 20231130 | 183200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 54 | 20231130 | 183100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 55 | 20231130 | 183000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 56 | 20231130 | 182900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 57 | 20231130 | 182800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 58 | 20231130 | 182700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 59 | 20231130 | 182600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 60 | 20231130 | 182500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 61 | 20231130 | 182400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 62 | 20231130 | 182300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 63 | 20231130 | 182200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 64 | 20231130 | 182100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 65 | 20231130 | 182000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 66 | 20231130 | 181900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 67 | 20231130 | 181800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 68 | 20231130 | 181700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 69 | 20231130 | 181600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 70 | 20231130 | 181500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 71 | 20231130 | 181400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 72 | 20231130 | 181300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 73 | 20231130 | 181200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 74 | 20231130 | 181100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 75 | 20231130 | 181000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 76 | 20231130 | 180900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 77 | 20231130 | 180800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 78 | 20231130 | 180700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 79 | 20231130 | 180600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 80 | 20231130 | 180500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 81 | 20231130 | 180400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 82 | 20231130 | 180300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 83 | 20231130 | 180200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 84 | 20231130 | 180100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 85 | 20231130 | 180000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 86 | 20231130 | 175900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 87 | 20231130 | 175800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 88 | 20231130 | 175700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 89 | 20231130 | 175600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 90 | 20231130 | 175500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 91 | 20231130 | 175400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 92 | 20231130 | 175300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 93 | 20231130 | 175200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 94 | 20231130 | 175100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 95 | 20231130 | 175000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 96 | 20231130 | 174900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 97 | 20231130 | 174800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 98 | 20231130 | 174700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 99 | 20231130 | 174600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 100 | 20231130 | 174500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 101 | 20231130 | 174400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 102 | 20231130 | 174300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 103 | 20231130 | 174200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 104 | 20231130 | 174100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 105 | 20231130 | 174000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 106 | 20231130 | 173900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 107 | 20231130 | 173800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 108 | 20231130 | 173700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 109 | 20231130 | 173600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 110 | 20231130 | 173500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 111 | 20231130 | 173400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 112 | 20231130 | 173300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 113 | 20231130 | 173200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 114 | 20231130 | 173100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 115 | 20231130 | 173000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 116 | 20231130 | 172900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 117 | 20231130 | 172800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 118 | 20231130 | 172700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 119 | 20231130 | 172600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 120 | 20231130 | 172500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 121 | 20231130 | 172400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 122 | 20231130 | 172300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 123 | 20231130 | 172200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 124 | 20231130 | 172100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 125 | 20231130 | 172000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 126 | 20231130 | 171900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 127 | 20231130 | 171800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 128 | 20231130 | 171700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 129 | 20231130 | 171600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 130 | 20231130 | 171500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 131 | 20231130 | 171400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 132 | 20231130 | 171300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 133 | 20231130 | 171200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 134 | 20231130 | 171100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 135 | 20231130 | 171000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 136 | 20231130 | 170900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 137 | 20231130 | 170800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 138 | 20231130 | 170700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 139 | 20231130 | 170600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 140 | 20231130 | 170500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 141 | 20231130 | 170400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 142 | 20231130 | 170300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 143 | 20231130 | 170200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 144 | 20231130 | 170100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 145 | 20231130 | 170000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 146 | 20231130 | 165900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 147 | 20231130 | 165800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 148 | 20231130 | 165700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 149 | 20231130 | 165600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 150 | 20231130 | 165500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 151 | 20231130 | 165400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 152 | 20231130 | 165300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 153 | 20231130 | 165200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 154 | 20231130 | 165100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 155 | 20231130 | 165000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 156 | 20231130 | 164900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 157 | 20231130 | 164800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 158 | 20231130 | 164700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 159 | 20231130 | 164600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 160 | 20231130 | 164500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 161 | 20231130 | 164400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 162 | 20231130 | 164300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 163 | 20231130 | 164200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 164 | 20231130 | 164100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 165 | 20231130 | 164000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 166 | 20231130 | 163900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 167 | 20231130 | 163800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 168 | 20231130 | 163700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 169 | 20231130 | 163600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 170 | 20231130 | 163500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 171 | 20231130 | 163400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 172 | 20231130 | 163300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 173 | 20231130 | 163200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 174 | 20231130 | 163100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 175 | 20231130 | 163000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 176 | 20231130 | 162900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 177 | 20231130 | 162800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 178 | 20231130 | 162700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 179 | 20231130 | 162600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 180 | 20231130 | 162500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 181 | 20231130 | 162400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 182 | 20231130 | 162300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 183 | 20231130 | 162200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 184 | 20231130 | 162100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 185 | 20231130 | 162000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 186 | 20231130 | 161900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 187 | 20231130 | 161800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 188 | 20231130 | 161700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 189 | 20231130 | 161600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 190 | 20231130 | 161500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 191 | 20231130 | 161400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 192 | 20231130 | 161300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 193 | 20231130 | 161200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 194 | 20231130 | 161100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 195 | 20231130 | 161000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 196 | 20231130 | 160900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 197 | 20231130 | 160800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 198 | 20231130 | 160700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 199 | 20231130 | 160600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 200 | 20231130 | 160500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 201 | 20231130 | 160400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 202 | 20231130 | 160300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 203 | 20231130 | 160200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 204 | 20231130 | 160100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 205 | 20231130 | 160000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 206 | 20231130 | 155900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 207 | 20231130 | 155800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 208 | 20231130 | 155700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 209 | 20231130 | 155600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 210 | 20231130 | 155500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 211 | 20231130 | 155400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 212 | 20231130 | 155300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 213 | 20231130 | 155200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 214 | 20231130 | 155100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 215 | 20231130 | 155000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 216 | 20231130 | 154900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 217 | 20231130 | 154800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 218 | 20231130 | 154700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 219 | 20231130 | 154600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 220 | 20231130 | 154500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 221 | 20231130 | 154400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 222 | 20231130 | 154300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 223 | 20231130 | 154200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 224 | 20231130 | 154100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 225 | 20231130 | 154000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 226 | 20231130 | 153900 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 227 | 20231130 | 153800 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 228 | 20231130 | 153700 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 229 | 20231130 | 153600 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 230 | 20231130 | 153500 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 231 | 20231130 | 153400 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 232 | 20231130 | 153300 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 233 | 20231130 | 153200 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 234 | 20231130 | 153100 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 0 |
| 235 | 20231130 | 153000 | 2078451050 | 7570 | 7570 | 7570 | 7570 | 5877 |
| 236 | 20231130 | 152900 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 237 | 20231130 | 152800 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 238 | 20231130 | 152700 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 239 | 20231130 | 152600 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 240 | 20231130 | 152500 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 241 | 20231130 | 152400 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 242 | 20231130 | 152300 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 243 | 20231130 | 152200 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 244 | 20231130 | 152100 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 245 | 20231130 | 152000 | 2033962160 | 7570 | 7570 | 7570 | 7570 | 0 |
| 246 | 20231130 | 151900 | 2033962160 | 7570 | 7560 | 7570 | 7560 | 734 |
| 247 | 20231130 | 151800 | 2028408100 | 7570 | 7570 | 7570 | 7570 | 0 |
| 248 | 20231130 | 151700 | 2028408100 | 7570 | 7570 | 7570 | 7570 | 5 |
| 249 | 20231130 | 151600 | 2028370250 | 7570 | 7550 | 7570 | 7550 | 720 |
| 250 | 20231130 | 151500 | 2022933990 | 7550 | 7550 | 7550 | 7550 | 65 |
| 251 | 20231130 | 151400 | 2022443240 | 7550 | 7550 | 7550 | 7550 | 266 |
| 252 | 20231130 | 151300 | 2020434940 | 7550 | 7550 | 7570 | 7540 | 2044 |
| 253 | 20231130 | 151200 | 2005012040 | 7570 | 7560 | 7570 | 7560 | 474 |
| 254 | 20231130 | 151100 | 2001428580 | 7560 | 7560 | 7560 | 7560 | 0 |
| 255 | 20231130 | 151000 | 2001428580 | 7560 | 7560 | 7570 | 7560 | 2072 |
| 256 | 20231130 | 150900 | 1985750300 | 7560 | 7550 | 7560 | 7550 | 1603 |
| 257 | 20231130 | 150800 | 1973647620 | 7560 | 7560 | 7560 | 7560 | 537 |
| 258 | 20231130 | 150700 | 1969587900 | 7560 | 7560 | 7560 | 7550 | 128 |
| 259 | 20231130 | 150600 | 1968620890 | 7560 | 7550 | 7560 | 7550 | 142 |
| 260 | 20231130 | 150500 | 1967547460 | 7560 | 7560 | 7560 | 7560 | 6 |
| 261 | 20231130 | 150400 | 1967502100 | 7560 | 7560 | 7560 | 7560 | 2 |
| 262 | 20231130 | 150300 | 1967486980 | 7560 | 7570 | 7570 | 7550 | 613 |
| 263 | 20231130 | 150200 | 1962853300 | 7570 | 7570 | 7570 | 7560 | 286 |
| 264 | 20231130 | 150100 | 1960689450 | 7570 | 7560 | 7570 | 7560 | 233 |
| 265 | 20231130 | 150000 | 1958927960 | 7560 | 7560 | 7560 | 7560 | 431 |
| 266 | 20231130 | 145900 | 1955669600 | 7560 | 7560 | 7560 | 7550 | 267 |
| 267 | 20231130 | 145800 | 1953651090 | 7550 | 7560 | 7560 | 7550 | 3 |
| 268 | 20231130 | 145700 | 1953628430 | 7550 | 7570 | 7570 | 7550 | 1734 |
| 269 | 20231130 | 145600 | 1940533650 | 7550 | 7570 | 7570 | 7550 | 200 |
| 270 | 20231130 | 145500 | 1939020470 | 7570 | 7550 | 7570 | 7550 | 464 |
| 271 | 20231130 | 145400 | 1935512020 | 7570 | 7570 | 7570 | 7560 | 104 |
| 272 | 20231130 | 145300 | 1934725760 | 7570 | 7570 | 7570 | 7560 | 67 |
| 273 | 20231130 | 145200 | 1934218590 | 7550 | 7570 | 7570 | 7550 | 37 |
| 274 | 20231130 | 145100 | 1933938520 | 7570 | 7570 | 7570 | 7560 | 147 |
| 275 | 20231130 | 145000 | 1932826730 | 7570 | 7570 | 7570 | 7570 | 144 |
| 276 | 20231130 | 144900 | 1931736650 | 7570 | 7570 | 7570 | 7570 | 92 |
| 277 | 20231130 | 144800 | 1931040210 | 7570 | 7560 | 7570 | 7560 | 118 |
| 278 | 20231130 | 144700 | 1930148100 | 7550 | 7560 | 7570 | 7550 | 719 |
| 279 | 20231130 | 144600 | 1924719000 | 7560 | 7560 | 7560 | 7560 | 28 |
| 280 | 20231130 | 144500 | 1924507320 | 7560 | 7560 | 7570 | 7560 | 72 |
| 281 | 20231130 | 144400 | 1923962990 | 7560 | 7560 | 7570 | 7560 | 609 |
| 282 | 20231130 | 144300 | 1919358940 | 7570 | 7570 | 7570 | 7570 | 0 |
| 283 | 20231130 | 144200 | 1919358940 | 7570 | 7570 | 7570 | 7560 | 154 |
| 284 | 20231130 | 144100 | 1918194660 | 7580 | 7580 | 7580 | 7580 | 1 |
| 285 | 20231130 | 144000 | 1918187080 | 7560 | 7570 | 7570 | 7560 | 6 |
| 286 | 20231130 | 143900 | 1918141670 | 7570 | 7570 | 7570 | 7570 | 0 |
| 287 | 20231130 | 143800 | 1918141670 | 7570 | 7560 | 7570 | 7560 | 526 |
| 288 | 20231130 | 143700 | 1914164850 | 7560 | 7560 | 7560 | 7560 | 0 |
| 289 | 20231130 | 143600 | 1914164850 | 7560 | 7560 | 7560 | 7560 | 6 |
| 290 | 20231130 | 143500 | 1914119490 | 7560 | 7560 | 7560 | 7550 | 406 |
| 291 | 20231130 | 143400 | 1911054110 | 7560 | 7560 | 7560 | 7560 | 18 |
| 292 | 20231130 | 143300 | 1910918030 | 7560 | 7560 | 7560 | 7560 | 5 |
| 293 | 20231130 | 143200 | 1910880230 | 7560 | 7560 | 7560 | 7560 | 367 |
| 294 | 20231130 | 143100 | 1908105710 | 7560 | 7560 | 7560 | 7560 | 0 |
| 295 | 20231130 | 143000 | 1908105710 | 7560 | 7580 | 7580 | 7560 | 196 |
| 296 | 20231130 | 142900 | 1906623080 | 7580 | 7580 | 7580 | 7580 | 148 |
| 297 | 20231130 | 142800 | 1905501240 | 7580 | 7580 | 7580 | 7580 | 315 |
| 298 | 20231130 | 142700 | 1903113540 | 7580 | 7580 | 7580 | 7580 | 112 |
| 299 | 20231130 | 142600 | 1902264580 | 7580 | 7570 | 7580 | 7570 | 132 |
| 300 | 20231130 | 142500 | 1901265330 | 7570 | 7580 | 7580 | 7560 | 1424 |
| 301 | 20231130 | 142400 | 1890493450 | 7590 | 7590 | 7600 | 7590 | 535 |
| 302 | 20231130 | 142300 | 1886432780 | 7590 | 7580 | 7590 | 7580 | 714 |
| 303 | 20231130 | 142200 | 1881014700 | 7580 | 7580 | 7580 | 7580 | 2 |
| 304 | 20231130 | 142100 | 1880999540 | 7580 | 7580 | 7580 | 7580 | 6 |
| 305 | 20231130 | 142000 | 1880954060 | 7580 | 7580 | 7580 | 7580 | 124 |
| 306 | 20231130 | 141900 | 1880014140 | 7580 | 7580 | 7580 | 7580 | 6 |
| 307 | 20231130 | 141800 | 1879968660 | 7570 | 7570 | 7570 | 7570 | 136 |
| 308 | 20231130 | 141700 | 1878939140 | 7580 | 7580 | 7580 | 7580 | 2 |
| 309 | 20231130 | 141600 | 1878923980 | 7580 | 7580 | 7580 | 7570 | 7 |
| 310 | 20231130 | 141500 | 1878870970 | 7580 | 7580 | 7580 | 7580 | 5 |
| 311 | 20231130 | 141400 | 1878833070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 312 | 20231130 | 141300 | 1878833070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 313 | 20231130 | 141200 | 1878833070 | 7580 | 7580 | 7580 | 7580 | 100 |
| 314 | 20231130 | 141100 | 1878075070 | 7580 | 7560 | 7580 | 7560 | 1346 |
| 315 | 20231130 | 141000 | 1867899290 | 7560 | 7560 | 7560 | 7560 | 1555 |
| 316 | 20231130 | 140900 | 1856143490 | 7570 | 7580 | 7590 | 7570 | 1101 |
| 317 | 20231130 | 140800 | 1847808840 | 7590 | 7580 | 7590 | 7580 | 400 |
| 318 | 20231130 | 140700 | 1844775240 | 7580 | 7570 | 7580 | 7570 | 3 |
| 319 | 20231130 | 140600 | 1844752520 | 7590 | 7590 | 7590 | 7590 | 845 |
| 320 | 20231130 | 140500 | 1838338970 | 7600 | 7600 | 7600 | 7590 | 389 |
| 321 | 20231130 | 140400 | 1835386420 | 7590 | 7570 | 7590 | 7570 | 2233 |
| 322 | 20231130 | 140300 | 1818439640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 323 | 20231130 | 140200 | 1818439640 | 7580 | 7580 | 7580 | 7580 | 69 |
| 324 | 20231130 | 140100 | 1817916620 | 7590 | 7590 | 7590 | 7590 | 6 |
| 325 | 20231130 | 140000 | 1817871080 | 7560 | 7590 | 7590 | 7560 | 752 |
| 326 | 20231130 | 135900 | 1812185660 | 7590 | 7590 | 7590 | 7560 | 8 |
| 327 | 20231130 | 135800 | 1812125120 | 7570 | 7580 | 7580 | 7570 | 2115 |
| 328 | 20231130 | 135700 | 1796104510 | 7590 | 7590 | 7590 | 7590 | 6 |
| 329 | 20231130 | 135600 | 1796058970 | 7590 | 7590 | 7590 | 7590 | 55 |
| 330 | 20231130 | 135500 | 1795641520 | 7590 | 7590 | 7590 | 7590 | 84 |
| 331 | 20231130 | 135400 | 1795003960 | 7590 | 7580 | 7590 | 7580 | 1012 |
| 332 | 20231130 | 135300 | 1787325430 | 7580 | 7580 | 7580 | 7580 | 20 |
| 333 | 20231130 | 135200 | 1787173830 | 7580 | 7580 | 7580 | 7580 | 1 |
| 334 | 20231130 | 135100 | 1787166250 | 7580 | 7570 | 7580 | 7560 | 487 |
| 335 | 20231130 | 135000 | 1783482200 | 7570 | 7570 | 7570 | 7570 | 4 |
| 336 | 20231130 | 134900 | 1783451920 | 7560 | 7560 | 7560 | 7560 | 212 |
| 337 | 20231130 | 134800 | 1781849200 | 7560 | 7560 | 7560 | 7560 | 42 |
| 338 | 20231130 | 134700 | 1781531680 | 7560 | 7560 | 7560 | 7560 | 0 |
| 339 | 20231130 | 134600 | 1781531680 | 7560 | 7560 | 7560 | 7560 | 150 |
| 340 | 20231130 | 134500 | 1780397680 | 7570 | 7560 | 7570 | 7560 | 198 |
| 341 | 20231130 | 134400 | 1778900300 | 7560 | 7560 | 7560 | 7560 | 1 |
| 342 | 20231130 | 134300 | 1778892740 | 7560 | 7560 | 7560 | 7560 | 2 |
| 343 | 20231130 | 134200 | 1778877620 | 7550 | 7550 | 7550 | 7550 | 20 |
| 344 | 20231130 | 134100 | 1778726620 | 7560 | 7560 | 7560 | 7560 | 135 |
| 345 | 20231130 | 134000 | 1777706020 | 7560 | 7560 | 7560 | 7550 | 784 |
| 346 | 20231130 | 133900 | 1771786800 | 7550 | 7550 | 7560 | 7550 | 46 |
| 347 | 20231130 | 133800 | 1771439470 | 7550 | 7560 | 7560 | 7550 | 481 |
| 348 | 20231130 | 133700 | 1767806770 | 7560 | 7560 | 7560 | 7560 | 686 |
| 349 | 20231130 | 133600 | 1762620610 | 7560 | 7560 | 7560 | 7560 | 1025 |
| 350 | 20231130 | 133500 | 1754871610 | 7570 | 7570 | 7570 | 7570 | 201 |
| 351 | 20231130 | 133400 | 1753350040 | 7570 | 7570 | 7570 | 7570 | 101 |
| 352 | 20231130 | 133300 | 1752585470 | 7570 | 7570 | 7570 | 7570 | 0 |
| 353 | 20231130 | 133200 | 1752585470 | 7570 | 7570 | 7570 | 7570 | 806 |
| 354 | 20231130 | 133100 | 1746484050 | 7570 | 7570 | 7570 | 7570 | 276 |
| 355 | 20231130 | 133000 | 1744394730 | 7590 | 7580 | 7590 | 7570 | 212 |
| 356 | 20231130 | 132900 | 1742787870 | 7580 | 7580 | 7580 | 7580 | 1 |
| 357 | 20231130 | 132800 | 1742780290 | 7570 | 7570 | 7570 | 7550 | 4321 |
| 358 | 20231130 | 132700 | 1710105460 | 7570 | 7600 | 7600 | 7570 | 30 |
| 359 | 20231130 | 132600 | 1709878330 | 7580 | 7580 | 7580 | 7580 | 241 |
| 360 | 20231130 | 132500 | 1708051550 | 7580 | 7590 | 7590 | 7580 | 259 |
| 361 | 20231130 | 132400 | 1706087780 | 7580 | 7580 | 7580 | 7570 | 156 |
| 362 | 20231130 | 132300 | 1704905310 | 7580 | 7590 | 7600 | 7580 | 835 |
| 363 | 20231130 | 132200 | 1698568650 | 7600 | 7630 | 7630 | 7590 | 3480 |
| 364 | 20231130 | 132100 | 1672126460 | 7590 | 7590 | 7590 | 7580 | 5985 |
| 365 | 20231130 | 132000 | 1626709450 | 7590 | 7610 | 7620 | 7550 | 10274 |
| 366 | 20231130 | 131900 | 1548833730 | 7630 | 7550 | 7690 | 7550 | 24002 |
| 367 | 20231130 | 131800 | 1365887430 | 7550 | 7550 | 7550 | 7550 | 4 |
| 368 | 20231130 | 131700 | 1365857230 | 7540 | 7540 | 7540 | 7540 | 5 |
| 369 | 20231130 | 131600 | 1365819530 | 7540 | 7550 | 7550 | 7540 | 395 |
| 370 | 20231130 | 131500 | 1362841220 | 7550 | 7550 | 7550 | 7550 | 396 |
| 371 | 20231130 | 131400 | 1359851420 | 7560 | 7560 | 7560 | 7560 | 0 |
| 372 | 20231130 | 131300 | 1359851420 | 7560 | 7560 | 7560 | 7560 | 171 |
| 373 | 20231130 | 131200 | 1358558660 | 7560 | 7550 | 7560 | 7550 | 192 |
| 374 | 20231130 | 131100 | 1357108090 | 7550 | 7550 | 7550 | 7550 | 1892 |
| 375 | 20231130 | 131000 | 1342823490 | 7540 | 7540 | 7540 | 7540 | 237 |
| 376 | 20231130 | 130900 | 1341036510 | 7540 | 7540 | 7540 | 7540 | 104 |
| 377 | 20231130 | 130800 | 1340252350 | 7540 | 7540 | 7540 | 7530 | 240 |
| 378 | 20231130 | 130700 | 1338444840 | 7540 | 7540 | 7540 | 7540 | 455 |
| 379 | 20231130 | 130600 | 1335014140 | 7540 | 7540 | 7540 | 7540 | 103 |
| 380 | 20231130 | 130500 | 1334237520 | 7540 | 7530 | 7540 | 7530 | 1001 |
| 381 | 20231130 | 130400 | 1326689990 | 7540 | 7540 | 7540 | 7540 | 1050 |
| 382 | 20231130 | 130300 | 1318772990 | 7540 | 7540 | 7540 | 7540 | 2 |
| 383 | 20231130 | 130200 | 1318757910 | 7540 | 7540 | 7540 | 7540 | 1 |
| 384 | 20231130 | 130100 | 1318750370 | 7540 | 7530 | 7540 | 7530 | 13 |
| 385 | 20231130 | 130000 | 1318652460 | 7530 | 7530 | 7540 | 7530 | 493 |
| 386 | 20231130 | 125900 | 1314936170 | 7540 | 7530 | 7540 | 7530 | 38 |
| 387 | 20231130 | 125800 | 1314649820 | 7520 | 7530 | 7540 | 7520 | 321 |
| 388 | 20231130 | 125700 | 1312232960 | 7530 | 7530 | 7530 | 7530 | 180 |
| 389 | 20231130 | 125600 | 1310877560 | 7530 | 7530 | 7530 | 7520 | 18 |
| 390 | 20231130 | 125500 | 1310742080 | 7530 | 7520 | 7530 | 7520 | 39 |
| 391 | 20231130 | 125400 | 1310448640 | 7530 | 7530 | 7530 | 7530 | 0 |
| 392 | 20231130 | 125300 | 1310448640 | 7530 | 7530 | 7530 | 7530 | 11 |
| 393 | 20231130 | 125200 | 1310365810 | 7530 | 7530 | 7530 | 7530 | 4 |
| 394 | 20231130 | 125100 | 1310335690 | 7520 | 7520 | 7520 | 7520 | 7 |
| 395 | 20231130 | 125000 | 1310283050 | 7520 | 7520 | 7520 | 7520 | 3 |
| 396 | 20231130 | 124900 | 1310260490 | 7520 | 7520 | 7520 | 7520 | 10 |
| 397 | 20231130 | 124800 | 1310185290 | 7510 | 7510 | 7510 | 7510 | 75 |
| 398 | 20231130 | 124700 | 1309622040 | 7510 | 7510 | 7510 | 7510 | 2 |
| 399 | 20231130 | 124600 | 1309607020 | 7510 | 7520 | 7520 | 7510 | 1586 |
| 400 | 20231130 | 124500 | 1297695240 | 7520 | 7520 | 7520 | 7520 | 328 |
| 401 | 20231130 | 124400 | 1295228680 | 7520 | 7540 | 7540 | 7520 | 221 |
| 402 | 20231130 | 124300 | 1293566260 | 7540 | 7540 | 7540 | 7540 | 3 |
| 403 | 20231130 | 124200 | 1293543640 | 7540 | 7540 | 7540 | 7540 | 0 |
| 404 | 20231130 | 124100 | 1293543640 | 7540 | 7540 | 7540 | 7540 | 2 |
| 405 | 20231130 | 124000 | 1293528560 | 7540 | 7540 | 7540 | 7540 | 0 |
| 406 | 20231130 | 123900 | 1293528560 | 7540 | 7520 | 7540 | 7510 | 596 |
| 407 | 20231130 | 123800 | 1289048390 | 7530 | 7530 | 7530 | 7530 | 20 |
| 408 | 20231130 | 123700 | 1288897790 | 7530 | 7530 | 7530 | 7530 | 0 |
| 409 | 20231130 | 123600 | 1288897790 | 7530 | 7520 | 7530 | 7520 | 594 |
| 410 | 20231130 | 123500 | 1284428740 | 7520 | 7520 | 7520 | 7520 | 1608 |
| 411 | 20231130 | 123400 | 1272336580 | 7520 | 7520 | 7520 | 7520 | 0 |
| 412 | 20231130 | 123300 | 1272336580 | 7520 | 7520 | 7520 | 7520 | 101 |
| 413 | 20231130 | 123200 | 1271577060 | 7540 | 7540 | 7540 | 7520 | 1503 |
| 414 | 20231130 | 123100 | 1260273690 | 7540 | 7540 | 7540 | 7540 | 0 |
| 415 | 20231130 | 123000 | 1260273690 | 7540 | 7540 | 7540 | 7540 | 0 |
| 416 | 20231130 | 122900 | 1260273690 | 7540 | 7540 | 7540 | 7540 | 174 |
| 417 | 20231130 | 122800 | 1258961730 | 7540 | 7540 | 7540 | 7530 | 554 |
| 418 | 20231130 | 122700 | 1254786070 | 7540 | 7540 | 7540 | 7540 | 4 |
| 419 | 20231130 | 122600 | 1254755910 | 7530 | 7530 | 7530 | 7530 | 80 |
| 420 | 20231130 | 122500 | 1254153510 | 7530 | 7530 | 7530 | 7530 | 0 |
| 421 | 20231130 | 122400 | 1254153510 | 7530 | 7530 | 7530 | 7530 | 60 |
| 422 | 20231130 | 122300 | 1253701710 | 7520 | 7520 | 7520 | 7520 | 100 |
| 423 | 20231130 | 122200 | 1252949710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 424 | 20231130 | 122100 | 1252949710 | 7510 | 7510 | 7510 | 7510 | 2 |
| 425 | 20231130 | 122000 | 1252934690 | 7510 | 7510 | 7510 | 7510 | 0 |
| 426 | 20231130 | 121900 | 1252934690 | 7510 | 7520 | 7520 | 7510 | 2572 |
| 427 | 20231130 | 121800 | 1233607780 | 7520 | 7520 | 7520 | 7520 | 118 |
| 428 | 20231130 | 121700 | 1232720420 | 7520 | 7540 | 7540 | 7520 | 2928 |
| 429 | 20231130 | 121600 | 1210679800 | 7540 | 7540 | 7540 | 7540 | 500 |
| 430 | 20231130 | 121500 | 1206909800 | 7550 | 7550 | 7550 | 7550 | 0 |
| 431 | 20231130 | 121400 | 1206909800 | 7550 | 7550 | 7550 | 7550 | 0 |
| 432 | 20231130 | 121300 | 1206909800 | 7550 | 7550 | 7550 | 7550 | 0 |
| 433 | 20231130 | 121200 | 1206909800 | 7550 | 7550 | 7550 | 7550 | 235 |
| 434 | 20231130 | 121100 | 1205135550 | 7560 | 7560 | 7560 | 7560 | 50 |
| 435 | 20231130 | 121000 | 1204757550 | 7550 | 7550 | 7570 | 7550 | 571 |
| 436 | 20231130 | 120900 | 1200445720 | 7570 | 7570 | 7570 | 7570 | 78 |
| 437 | 20231130 | 120800 | 1199855260 | 7570 | 7570 | 7570 | 7570 | 1450 |
| 438 | 20231130 | 120700 | 1188878760 | 7570 | 7560 | 7570 | 7560 | 1575 |
| 439 | 20231130 | 120600 | 1176971250 | 7560 | 7550 | 7560 | 7550 | 251 |
| 440 | 20231130 | 120500 | 1175076010 | 7550 | 7550 | 7550 | 7550 | 221 |
| 441 | 20231130 | 120400 | 1173407460 | 7550 | 7550 | 7550 | 7550 | 675 |
| 442 | 20231130 | 120300 | 1168311210 | 7530 | 7530 | 7530 | 7530 | 0 |
| 443 | 20231130 | 120200 | 1168311210 | 7530 | 7530 | 7530 | 7530 | 0 |
| 444 | 20231130 | 120100 | 1168311210 | 7530 | 7530 | 7530 | 7530 | 0 |
| 445 | 20231130 | 120000 | 1168311210 | 7530 | 7530 | 7530 | 7530 | 0 |
| 446 | 20231130 | 115900 | 1168311210 | 7530 | 7530 | 7530 | 7530 | 1 |
| 447 | 20231130 | 115800 | 1168303680 | 7530 | 7530 | 7530 | 7530 | 308 |
| 448 | 20231130 | 115700 | 1165984440 | 7530 | 7530 | 7530 | 7530 | 418 |
| 449 | 20231130 | 115600 | 1162836900 | 7530 | 7530 | 7530 | 7530 | 45 |
| 450 | 20231130 | 115500 | 1162498050 | 7530 | 7530 | 7530 | 7530 | 302 |
| 451 | 20231130 | 115400 | 1160223990 | 7530 | 7540 | 7540 | 7530 | 2508 |
| 452 | 20231130 | 115300 | 1141329050 | 7540 | 7540 | 7540 | 7540 | 170 |
| 453 | 20231130 | 115200 | 1140047250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 454 | 20231130 | 115100 | 1140047250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 455 | 20231130 | 115000 | 1140047250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 456 | 20231130 | 114900 | 1140047250 | 7540 | 7540 | 7540 | 7540 | 80 |
| 457 | 20231130 | 114800 | 1139444050 | 7540 | 7540 | 7540 | 7540 | 0 |
| 458 | 20231130 | 114700 | 1139444050 | 7540 | 7540 | 7540 | 7540 | 280 |
| 459 | 20231130 | 114600 | 1137332850 | 7540 | 7540 | 7540 | 7540 | 0 |
| 460 | 20231130 | 114500 | 1137332850 | 7540 | 7540 | 7540 | 7530 | 131 |
| 461 | 20231130 | 114400 | 1136345120 | 7540 | 7540 | 7540 | 7540 | 800 |
| 462 | 20231130 | 114300 | 1130313120 | 7540 | 7540 | 7540 | 7540 | 101 |
| 463 | 20231130 | 114200 | 1129551580 | 7540 | 7540 | 7540 | 7540 | 134 |
| 464 | 20231130 | 114100 | 1128541220 | 7540 | 7540 | 7540 | 7540 | 1000 |
| 465 | 20231130 | 114000 | 1121001220 | 7540 | 7530 | 7540 | 7530 | 363 |
| 466 | 20231130 | 113900 | 1118266830 | 7540 | 7540 | 7540 | 7540 | 220 |
| 467 | 20231130 | 113800 | 1116608030 | 7540 | 7540 | 7540 | 7540 | 1007 |
| 468 | 20231130 | 113700 | 1109015250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 469 | 20231130 | 113600 | 1109015250 | 7540 | 7540 | 7540 | 7540 | 20 |
| 470 | 20231130 | 113500 | 1108864450 | 7550 | 7550 | 7550 | 7550 | 31 |
| 471 | 20231130 | 113400 | 1108630400 | 7560 | 7560 | 7560 | 7560 | 10 |
| 472 | 20231130 | 113300 | 1108554800 | 7560 | 7560 | 7560 | 7560 | 1144 |
| 473 | 20231130 | 113200 | 1099906160 | 7550 | 7560 | 7560 | 7550 | 405 |
| 474 | 20231130 | 113100 | 1096848360 | 7560 | 7560 | 7560 | 7560 | 0 |
| 475 | 20231130 | 113000 | 1096848360 | 7560 | 7560 | 7560 | 7560 | 0 |
| 476 | 20231130 | 112900 | 1096848360 | 7560 | 7560 | 7560 | 7560 | 120 |
| 477 | 20231130 | 112800 | 1095941160 | 7560 | 7560 | 7560 | 7560 | 19 |
| 478 | 20231130 | 112700 | 1095797520 | 7560 | 7560 | 7560 | 7560 | 15 |
| 479 | 20231130 | 112600 | 1095684120 | 7540 | 7550 | 7550 | 7540 | 178 |
| 480 | 20231130 | 112500 | 1094340670 | 7550 | 7550 | 7550 | 7550 | 2 |
| 481 | 20231130 | 112400 | 1094325570 | 7550 | 7550 | 7550 | 7550 | 7 |
| 482 | 20231130 | 112300 | 1094272720 | 7540 | 7540 | 7550 | 7540 | 60 |
| 483 | 20231130 | 112200 | 1093820310 | 7530 | 7530 | 7530 | 7530 | 0 |
| 484 | 20231130 | 112100 | 1093820310 | 7530 | 7530 | 7530 | 7530 | 0 |
| 485 | 20231130 | 112000 | 1093820310 | 7530 | 7540 | 7540 | 7530 | 980 |
| 486 | 20231130 | 111900 | 1086434760 | 7540 | 7540 | 7540 | 7540 | 211 |
| 487 | 20231130 | 111800 | 1084843820 | 7540 | 7540 | 7540 | 7540 | 0 |
| 488 | 20231130 | 111700 | 1084843820 | 7540 | 7540 | 7540 | 7540 | 244 |
| 489 | 20231130 | 111600 | 1083004060 | 7550 | 7550 | 7550 | 7550 | 1 |
| 490 | 20231130 | 111500 | 1082996510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 491 | 20231130 | 111400 | 1082996510 | 7550 | 7550 | 7560 | 7550 | 805 |
| 492 | 20231130 | 111300 | 1076918750 | 7550 | 7560 | 7560 | 7550 | 42 |
| 493 | 20231130 | 111200 | 1076601330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 494 | 20231130 | 111100 | 1076601330 | 7550 | 7550 | 7550 | 7550 | 3 |
| 495 | 20231130 | 111000 | 1076578680 | 7560 | 7540 | 7560 | 7540 | 217 |
| 496 | 20231130 | 110900 | 1074942430 | 7560 | 7560 | 7560 | 7540 | 531 |
| 497 | 20231130 | 110800 | 1070928670 | 7560 | 7560 | 7560 | 7560 | 20 |
| 498 | 20231130 | 110700 | 1070777470 | 7540 | 7540 | 7540 | 7540 | 0 |
| 499 | 20231130 | 110600 | 1070777470 | 7540 | 7550 | 7550 | 7540 | 320 |
| 500 | 20231130 | 110500 | 1068362470 | 7560 | 7540 | 7560 | 7540 | 212 |
| 501 | 20231130 | 110400 | 1066763970 | 7550 | 7550 | 7550 | 7550 | 146 |
| 502 | 20231130 | 110300 | 1065661670 | 7550 | 7550 | 7550 | 7550 | 3 |
| 503 | 20231130 | 110200 | 1065639020 | 7550 | 7550 | 7550 | 7550 | 7 |
| 504 | 20231130 | 110100 | 1065586170 | 7550 | 7550 | 7550 | 7550 | 2 |
| 505 | 20231130 | 110000 | 1065571070 | 7550 | 7550 | 7550 | 7550 | 2 |
| 506 | 20231130 | 105900 | 1065555970 | 7550 | 7550 | 7550 | 7550 | 100 |
| 507 | 20231130 | 105800 | 1064800970 | 7550 | 7550 | 7550 | 7550 | 24 |
| 508 | 20231130 | 105700 | 1064619770 | 7550 | 7550 | 7560 | 7550 | 660 |
| 509 | 20231130 | 105600 | 1059636670 | 7560 | 7560 | 7560 | 7560 | 327 |
| 510 | 20231130 | 105500 | 1057164550 | 7570 | 7570 | 7570 | 7570 | 0 |
| 511 | 20231130 | 105400 | 1057164550 | 7570 | 7570 | 7570 | 7570 | 151 |
| 512 | 20231130 | 105300 | 1056021480 | 7570 | 7580 | 7590 | 7570 | 3345 |
| 513 | 20231130 | 105200 | 1030691080 | 7580 | 7590 | 7590 | 7570 | 578 |
| 514 | 20231130 | 105100 | 1026310130 | 7570 | 7580 | 7590 | 7570 | 1817 |
| 515 | 20231130 | 105000 | 1012537270 | 7580 | 7560 | 7580 | 7560 | 5852 |
| 516 | 20231130 | 104900 | 968227620 | 7550 | 7550 | 7550 | 7550 | 7 |
| 517 | 20231130 | 104800 | 968174770 | 7550 | 7550 | 7550 | 7550 | 50 |
| 518 | 20231130 | 104700 | 967797270 | 7550 | 7550 | 7550 | 7550 | 2 |
| 519 | 20231130 | 104600 | 967782170 | 7550 | 7550 | 7550 | 7550 | 975 |
| 520 | 20231130 | 104500 | 960420920 | 7540 | 7540 | 7540 | 7540 | 0 |
| 521 | 20231130 | 104400 | 960420920 | 7540 | 7540 | 7540 | 7540 | 10 |
| 522 | 20231130 | 104300 | 960345520 | 7540 | 7530 | 7540 | 7530 | 1607 |
| 523 | 20231130 | 104200 | 948235070 | 7530 | 7530 | 7530 | 7530 | 0 |
| 524 | 20231130 | 104100 | 948235070 | 7530 | 7530 | 7530 | 7530 | 623 |
| 525 | 20231130 | 104000 | 943543880 | 7540 | 7540 | 7540 | 7540 | 0 |
| 526 | 20231130 | 103900 | 943543880 | 7540 | 7540 | 7540 | 7540 | 5 |
| 527 | 20231130 | 103800 | 943506180 | 7540 | 7530 | 7540 | 7530 | 84 |
| 528 | 20231130 | 103700 | 942873400 | 7540 | 7530 | 7540 | 7530 | 74 |
| 529 | 20231130 | 103600 | 942315500 | 7530 | 7530 | 7530 | 7530 | 0 |
| 530 | 20231130 | 103500 | 942315500 | 7530 | 7530 | 7530 | 7530 | 0 |
| 531 | 20231130 | 103400 | 942315500 | 7530 | 7540 | 7540 | 7530 | 610 |
| 532 | 20231130 | 103300 | 937721200 | 7540 | 7540 | 7540 | 7540 | 575 |
| 533 | 20231130 | 103200 | 933385700 | 7540 | 7540 | 7540 | 7540 | 350 |
| 534 | 20231130 | 103100 | 930746700 | 7540 | 7550 | 7550 | 7540 | 61 |
| 535 | 20231130 | 103000 | 930286230 | 7550 | 7540 | 7550 | 7540 | 220 |
| 536 | 20231130 | 102900 | 928627260 | 7540 | 7540 | 7540 | 7540 | 8 |
| 537 | 20231130 | 102800 | 928566940 | 7530 | 7560 | 7560 | 7530 | 3091 |
| 538 | 20231130 | 102700 | 905249710 | 7550 | 7540 | 7550 | 7540 | 7963 |
| 539 | 20231130 | 102600 | 845157490 | 7540 | 7540 | 7540 | 7540 | 1 |
| 540 | 20231130 | 102500 | 845149950 | 7540 | 7540 | 7540 | 7540 | 431 |
| 541 | 20231130 | 102400 | 841900210 | 7530 | 7530 | 7530 | 7530 | 1720 |
| 542 | 20231130 | 102300 | 828948610 | 7530 | 7530 | 7530 | 7530 | 104 |
| 543 | 20231130 | 102200 | 828165490 | 7530 | 7530 | 7530 | 7530 | 18 |
| 544 | 20231130 | 102100 | 828029950 | 7530 | 7520 | 7530 | 7520 | 40 |
| 545 | 20231130 | 102000 | 827728850 | 7530 | 7520 | 7530 | 7520 | 11 |
| 546 | 20231130 | 101900 | 827646120 | 7520 | 7520 | 7520 | 7520 | 69 |
| 547 | 20231130 | 101800 | 827127240 | 7520 | 7530 | 7530 | 7520 | 388 |
| 548 | 20231130 | 101700 | 824206220 | 7530 | 7540 | 7540 | 7530 | 1001 |
| 549 | 20231130 | 101600 | 816668680 | 7540 | 7540 | 7540 | 7540 | 252 |
| 550 | 20231130 | 101500 | 814768600 | 7540 | 7540 | 7540 | 7540 | 233 |
| 551 | 20231130 | 101400 | 813011780 | 7540 | 7530 | 7540 | 7530 | 2 |
| 552 | 20231130 | 101300 | 812996710 | 7530 | 7530 | 7530 | 7530 | 100 |
| 553 | 20231130 | 101200 | 812243710 | 7520 | 7520 | 7520 | 7520 | 268 |
| 554 | 20231130 | 101100 | 810228350 | 7530 | 7530 | 7530 | 7520 | 1232 |
| 555 | 20231130 | 101000 | 800951910 | 7520 | 7520 | 7520 | 7520 | 564 |
| 556 | 20231130 | 100900 | 796710630 | 7530 | 7540 | 7540 | 7530 | 120 |
| 557 | 20231130 | 100800 | 795807020 | 7530 | 7530 | 7530 | 7530 | 144 |
| 558 | 20231130 | 100700 | 794722700 | 7520 | 7530 | 7530 | 7520 | 929 |
| 559 | 20231130 | 100600 | 787734830 | 7530 | 7520 | 7530 | 7520 | 1106 |
| 560 | 20231130 | 100500 | 779406720 | 7520 | 7520 | 7520 | 7520 | 103 |
| 561 | 20231130 | 100400 | 778632160 | 7520 | 7520 | 7520 | 7520 | 120 |
| 562 | 20231130 | 100300 | 777729760 | 7520 | 7520 | 7520 | 7520 | 125 |
| 563 | 20231130 | 100200 | 776789760 | 7520 | 7520 | 7520 | 7520 | 94 |
| 564 | 20231130 | 100100 | 776082880 | 7520 | 7510 | 7520 | 7510 | 51 |
| 565 | 20231130 | 100000 | 775699860 | 7520 | 7510 | 7520 | 7510 | 340 |
| 566 | 20231130 | 095900 | 773145880 | 7510 | 7500 | 7510 | 7500 | 419 |
| 567 | 20231130 | 095800 | 770002980 | 7500 | 7480 | 7500 | 7480 | 2003 |
| 568 | 20231130 | 095700 | 755018180 | 7470 | 7470 | 7470 | 7470 | 1924 |
| 569 | 20231130 | 095600 | 740645900 | 7460 | 7470 | 7470 | 7460 | 351 |
| 570 | 20231130 | 095500 | 738023940 | 7470 | 7470 | 7480 | 7460 | 2017 |
| 571 | 20231130 | 095400 | 722962060 | 7470 | 7490 | 7490 | 7470 | 106 |
| 572 | 20231130 | 095300 | 722169140 | 7490 | 7490 | 7490 | 7470 | 312 |
| 573 | 20231130 | 095200 | 719838260 | 7470 | 7490 | 7490 | 7470 | 537 |
| 574 | 20231130 | 095100 | 715824510 | 7480 | 7480 | 7480 | 7470 | 1347 |
| 575 | 20231130 | 095000 | 705754950 | 7480 | 7480 | 7480 | 7470 | 185 |
| 576 | 20231130 | 094900 | 704371900 | 7460 | 7450 | 7470 | 7450 | 505 |
| 577 | 20231130 | 094800 | 700601020 | 7460 | 7460 | 7480 | 7450 | 2390 |
| 578 | 20231130 | 094700 | 682767300 | 7460 | 7480 | 7480 | 7460 | 13723 |
| 579 | 20231130 | 094600 | 580309480 | 7480 | 7490 | 7490 | 7480 | 1293 |
| 580 | 20231130 | 094500 | 570636540 | 7490 | 7490 | 7500 | 7480 | 4033 |
| 581 | 20231130 | 094400 | 540455760 | 7490 | 7500 | 7500 | 7490 | 382 |
| 582 | 20231130 | 094300 | 537593570 | 7500 | 7500 | 7500 | 7500 | 39 |
| 583 | 20231130 | 094200 | 537301070 | 7500 | 7500 | 7500 | 7490 | 1088 |
| 584 | 20231130 | 094100 | 529143070 | 7500 | 7500 | 7510 | 7500 | 328 |
| 585 | 20231130 | 094000 | 526683020 | 7510 | 7520 | 7520 | 7510 | 385 |
| 586 | 20231130 | 093900 | 523791660 | 7520 | 7520 | 7520 | 7520 | 0 |
| 587 | 20231130 | 093800 | 523791660 | 7520 | 7520 | 7520 | 7500 | 279 |
| 588 | 20231130 | 093700 | 521696270 | 7520 | 7490 | 7520 | 7490 | 342 |
| 589 | 20231130 | 093600 | 519132860 | 7490 | 7490 | 7500 | 7490 | 1558 |
| 590 | 20231130 | 093500 | 507451070 | 7500 | 7490 | 7500 | 7490 | 532 |
| 591 | 20231130 | 093400 | 503461370 | 7490 | 7500 | 7500 | 7490 | 1744 |
| 592 | 20231130 | 093300 | 490396010 | 7500 | 7500 | 7500 | 7500 | 159 |
| 593 | 20231130 | 093200 | 489203510 | 7500 | 7510 | 7520 | 7500 | 754 |
| 594 | 20231130 | 093100 | 483546280 | 7510 | 7500 | 7510 | 7500 | 2035 |
| 595 | 20231130 | 093000 | 468283570 | 7510 | 7510 | 7510 | 7500 | 1044 |
| 596 | 20231130 | 092900 | 460450290 | 7510 | 7520 | 7520 | 7500 | 2983 |
| 597 | 20231130 | 092800 | 438070600 | 7520 | 7530 | 7530 | 7520 | 410 |
| 598 | 20231130 | 092700 | 434987350 | 7530 | 7540 | 7540 | 7520 | 1655 |
| 599 | 20231130 | 092600 | 422530310 | 7540 | 7540 | 7540 | 7540 | 1682 |
| 600 | 20231130 | 092500 | 409848030 | 7540 | 7530 | 7540 | 7530 | 62 |
| 601 | 20231130 | 092400 | 409381060 | 7530 | 7540 | 7540 | 7530 | 2709 |
| 602 | 20231130 | 092300 | 388955300 | 7530 | 7520 | 7530 | 7520 | 2764 |
| 603 | 20231130 | 092200 | 368143030 | 7530 | 7520 | 7530 | 7520 | 1214 |
| 604 | 20231130 | 092100 | 359012420 | 7520 | 7520 | 7520 | 7490 | 4072 |
| 605 | 20231130 | 092000 | 328458040 | 7530 | 7520 | 7530 | 7520 | 245 |
| 606 | 20231130 | 091900 | 326614620 | 7520 | 7490 | 7520 | 7490 | 201 |
| 607 | 20231130 | 091800 | 325109100 | 7510 | 7490 | 7510 | 7490 | 5651 |
| 608 | 20231130 | 091700 | 282708310 | 7490 | 7490 | 7490 | 7470 | 2397 |
| 609 | 20231130 | 091600 | 264774640 | 7490 | 7510 | 7510 | 7490 | 1146 |
| 610 | 20231130 | 091500 | 256186280 | 7510 | 7510 | 7510 | 7490 | 10802 |
| 611 | 20231130 | 091400 | 175213930 | 7520 | 7540 | 7540 | 7520 | 242 |
| 612 | 20231130 | 091300 | 173394070 | 7530 | 7530 | 7530 | 7530 | 27 |
| 613 | 20231130 | 091200 | 173190760 | 7540 | 7510 | 7540 | 7510 | 66 |
| 614 | 20231130 | 091100 | 172694920 | 7510 | 7550 | 7550 | 7490 | 7060 |
| 615 | 20231130 | 091000 | 119675510 | 7550 | 7540 | 7550 | 7540 | 382 |
| 616 | 20231130 | 090900 | 116795150 | 7540 | 7540 | 7540 | 7540 | 0 |
| 617 | 20231130 | 090800 | 116795150 | 7540 | 7560 | 7560 | 7540 | 2602 |
| 618 | 20231130 | 090700 | 97163970 | 7550 | 7550 | 7550 | 7540 | 1241 |
| 619 | 20231130 | 090600 | 87795330 | 7550 | 7550 | 7550 | 7550 | 171 |
| 620 | 20231130 | 090500 | 86504280 | 7560 | 7560 | 7560 | 7560 | 1350 |
| 621 | 20231130 | 090400 | 76298280 | 7560 | 7560 | 7560 | 7560 | 304 |
| 622 | 20231130 | 090300 | 74000040 | 7560 | 7530 | 7560 | 7530 | 2306 |
| 623 | 20231130 | 090200 | 56620650 | 7520 | 7520 | 7520 | 7510 | 613 |
| 624 | 20231130 | 090100 | 52010900 | 7520 | 7520 | 7520 | 7500 | 338 |
| 625 | 20231130 | 090000 | 49470240 | 7490 | 7560 | 7560 | 7490 | 6513 |