34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 3 | 20231130 | 193600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 4 | 20231130 | 193500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 5 | 20231130 | 193400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 6 | 20231130 | 193300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 7 | 20231130 | 193200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 8 | 20231130 | 193100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 9 | 20231130 | 193000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 10 | 20231130 | 192900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 11 | 20231130 | 192800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 12 | 20231130 | 192700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 13 | 20231130 | 192600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 14 | 20231130 | 192500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 15 | 20231130 | 192400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 16 | 20231130 | 192300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 17 | 20231130 | 192200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 18 | 20231130 | 192100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 19 | 20231130 | 192000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 20 | 20231130 | 191900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 21 | 20231130 | 191800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 22 | 20231130 | 191700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 23 | 20231130 | 191600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 24 | 20231130 | 191500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 25 | 20231130 | 191400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 26 | 20231130 | 191300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 27 | 20231130 | 191200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 28 | 20231130 | 191100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 29 | 20231130 | 191000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 30 | 20231130 | 190900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 31 | 20231130 | 190800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 32 | 20231130 | 190700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 33 | 20231130 | 190600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 34 | 20231130 | 190500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 35 | 20231130 | 190400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 36 | 20231130 | 190300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 37 | 20231130 | 190200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 38 | 20231130 | 190100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 39 | 20231130 | 190000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 40 | 20231130 | 185900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 41 | 20231130 | 185800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 42 | 20231130 | 185700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 43 | 20231130 | 185600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 44 | 20231130 | 185500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 45 | 20231130 | 185400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 46 | 20231130 | 185300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 47 | 20231130 | 185200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 48 | 20231130 | 185100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 49 | 20231130 | 185000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 50 | 20231130 | 184900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 51 | 20231130 | 184800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 52 | 20231130 | 184700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 53 | 20231130 | 184600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 54 | 20231130 | 184500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 55 | 20231130 | 184400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 56 | 20231130 | 184300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 57 | 20231130 | 184200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 58 | 20231130 | 184100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 59 | 20231130 | 184000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 60 | 20231130 | 183900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 61 | 20231130 | 183800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 62 | 20231130 | 183700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 63 | 20231130 | 183600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 64 | 20231130 | 183500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 65 | 20231130 | 183400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 66 | 20231130 | 183300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 67 | 20231130 | 183200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 68 | 20231130 | 183100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 69 | 20231130 | 183000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 70 | 20231130 | 182900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 71 | 20231130 | 182800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 72 | 20231130 | 182700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 73 | 20231130 | 182600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 74 | 20231130 | 182500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 75 | 20231130 | 182400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 76 | 20231130 | 182300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 77 | 20231130 | 182200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 78 | 20231130 | 182100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 79 | 20231130 | 182000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 80 | 20231130 | 181900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 81 | 20231130 | 181800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 82 | 20231130 | 181700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 83 | 20231130 | 181600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 84 | 20231130 | 181500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 85 | 20231130 | 181400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 86 | 20231130 | 181300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 87 | 20231130 | 181200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 88 | 20231130 | 181100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 89 | 20231130 | 181000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 90 | 20231130 | 180900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 91 | 20231130 | 180800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 92 | 20231130 | 180700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 93 | 20231130 | 180600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 94 | 20231130 | 180500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 95 | 20231130 | 180400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 96 | 20231130 | 180300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 97 | 20231130 | 180200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 98 | 20231130 | 180100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 99 | 20231130 | 180000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 100 | 20231130 | 175900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 101 | 20231130 | 175800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 102 | 20231130 | 175700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 103 | 20231130 | 175600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 104 | 20231130 | 175500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 105 | 20231130 | 175400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 106 | 20231130 | 175300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 107 | 20231130 | 175200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 108 | 20231130 | 175100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 109 | 20231130 | 175000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 110 | 20231130 | 174900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 111 | 20231130 | 174800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 112 | 20231130 | 174700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 113 | 20231130 | 174600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 114 | 20231130 | 174500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 115 | 20231130 | 174400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 116 | 20231130 | 174300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 117 | 20231130 | 174200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 118 | 20231130 | 174100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 119 | 20231130 | 174000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 120 | 20231130 | 173900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 121 | 20231130 | 173800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 122 | 20231130 | 173700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 123 | 20231130 | 173600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 124 | 20231130 | 173500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 125 | 20231130 | 173400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 126 | 20231130 | 173300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 127 | 20231130 | 173200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 128 | 20231130 | 173100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 129 | 20231130 | 173000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 130 | 20231130 | 172900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 131 | 20231130 | 172800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 132 | 20231130 | 172700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 133 | 20231130 | 172600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 134 | 20231130 | 172500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 135 | 20231130 | 172400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 136 | 20231130 | 172300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 137 | 20231130 | 172200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 138 | 20231130 | 172100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 139 | 20231130 | 172000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 140 | 20231130 | 171900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 141 | 20231130 | 171800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 142 | 20231130 | 171700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 143 | 20231130 | 171600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 144 | 20231130 | 171500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 145 | 20231130 | 171400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 146 | 20231130 | 171300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 147 | 20231130 | 171200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 148 | 20231130 | 171100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 149 | 20231130 | 171000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 150 | 20231130 | 170900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 151 | 20231130 | 170800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 152 | 20231130 | 170700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 153 | 20231130 | 170600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 154 | 20231130 | 170500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 155 | 20231130 | 170400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 156 | 20231130 | 170300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 157 | 20231130 | 170200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 158 | 20231130 | 170100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 159 | 20231130 | 170000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 160 | 20231130 | 165900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 161 | 20231130 | 165800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 162 | 20231130 | 165700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 163 | 20231130 | 165600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 164 | 20231130 | 165500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 165 | 20231130 | 165400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 166 | 20231130 | 165300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 167 | 20231130 | 165200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 168 | 20231130 | 165100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 169 | 20231130 | 165000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 170 | 20231130 | 164900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 171 | 20231130 | 164800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 172 | 20231130 | 164700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 173 | 20231130 | 164600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 174 | 20231130 | 164500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 175 | 20231130 | 164400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 176 | 20231130 | 164300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 177 | 20231130 | 164200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 178 | 20231130 | 164100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 179 | 20231130 | 164000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 180 | 20231130 | 163900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 181 | 20231130 | 163800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 182 | 20231130 | 163700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 183 | 20231130 | 163600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 184 | 20231130 | 163500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 185 | 20231130 | 163400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 186 | 20231130 | 163300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 187 | 20231130 | 163200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 188 | 20231130 | 163100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 189 | 20231130 | 163000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 190 | 20231130 | 162900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 191 | 20231130 | 162800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 192 | 20231130 | 162700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 193 | 20231130 | 162600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 194 | 20231130 | 162500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 195 | 20231130 | 162400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 196 | 20231130 | 162300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 197 | 20231130 | 162200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 198 | 20231130 | 162100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 199 | 20231130 | 162000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 200 | 20231130 | 161900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 201 | 20231130 | 161800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 202 | 20231130 | 161700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 203 | 20231130 | 161600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 204 | 20231130 | 161500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 205 | 20231130 | 161400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 206 | 20231130 | 161300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 207 | 20231130 | 161200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 208 | 20231130 | 161100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 209 | 20231130 | 161000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 210 | 20231130 | 160900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 211 | 20231130 | 160800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 212 | 20231130 | 160700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 213 | 20231130 | 160600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 214 | 20231130 | 160500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 215 | 20231130 | 160400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 216 | 20231130 | 160300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 217 | 20231130 | 160200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 218 | 20231130 | 160100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 219 | 20231130 | 160000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 220 | 20231130 | 155900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 221 | 20231130 | 155800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 222 | 20231130 | 155700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 223 | 20231130 | 155600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 224 | 20231130 | 155500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 225 | 20231130 | 155400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 226 | 20231130 | 155300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 227 | 20231130 | 155200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 228 | 20231130 | 155100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 229 | 20231130 | 155000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 230 | 20231130 | 154900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 231 | 20231130 | 154800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 232 | 20231130 | 154700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 233 | 20231130 | 154600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 234 | 20231130 | 154500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 235 | 20231130 | 154400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 236 | 20231130 | 154300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 237 | 20231130 | 154200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 238 | 20231130 | 154100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 239 | 20231130 | 154000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 240 | 20231130 | 153900 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 241 | 20231130 | 153800 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 242 | 20231130 | 153700 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 243 | 20231130 | 153600 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 244 | 20231130 | 153500 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 245 | 20231130 | 153400 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 246 | 20231130 | 153300 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 247 | 20231130 | 153200 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 248 | 20231130 | 153100 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 249 | 20231130 | 153000 | 2191884590 | 14160 | 14160 | 14160 | 14160 | 5076 |
| 250 | 20231130 | 152900 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 251 | 20231130 | 152800 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 252 | 20231130 | 152700 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 253 | 20231130 | 152600 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 254 | 20231130 | 152500 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 255 | 20231130 | 152400 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 256 | 20231130 | 152300 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 257 | 20231130 | 152200 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 258 | 20231130 | 152100 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 259 | 20231130 | 152000 | 2120008430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 260 | 20231130 | 151900 | 2120008430 | 14160 | 14160 | 14170 | 14160 | 284 |
| 261 | 20231130 | 151800 | 2115986900 | 14160 | 14140 | 14160 | 14140 | 167 |
| 262 | 20231130 | 151700 | 2113624500 | 14140 | 14140 | 14140 | 14140 | 123 |
| 263 | 20231130 | 151600 | 2111885280 | 14140 | 14140 | 14140 | 14140 | 5 |
| 264 | 20231130 | 151500 | 2111814580 | 14130 | 14140 | 14140 | 14130 | 674 |
| 265 | 20231130 | 151400 | 2102284990 | 14140 | 14130 | 14140 | 14130 | 138 |
| 266 | 20231130 | 151300 | 2100334990 | 14140 | 14130 | 14140 | 14130 | 54 |
| 267 | 20231130 | 151200 | 2099571960 | 14130 | 14130 | 14130 | 14130 | 461 |
| 268 | 20231130 | 151100 | 2093058030 | 14130 | 14140 | 14140 | 14130 | 1332 |
| 269 | 20231130 | 151000 | 2074235260 | 14130 | 14130 | 14140 | 14130 | 105 |
| 270 | 20231130 | 150900 | 2072751540 | 14130 | 14130 | 14140 | 14130 | 350 |
| 271 | 20231130 | 150800 | 2067805560 | 14140 | 14140 | 14140 | 14130 | 1021 |
| 272 | 20231130 | 150700 | 2053377960 | 14130 | 14130 | 14140 | 14130 | 914 |
| 273 | 20231130 | 150600 | 2040461870 | 14130 | 14140 | 14140 | 14130 | 264 |
| 274 | 20231130 | 150500 | 2036731490 | 14130 | 14140 | 14140 | 14130 | 230 |
| 275 | 20231130 | 150400 | 2033480750 | 14150 | 14150 | 14150 | 14140 | 446 |
| 276 | 20231130 | 150300 | 2027172530 | 14150 | 14150 | 14150 | 14140 | 176 |
| 277 | 20231130 | 150200 | 2024683670 | 14130 | 14130 | 14150 | 14130 | 170 |
| 278 | 20231130 | 150100 | 2022279570 | 14130 | 14130 | 14140 | 14120 | 197 |
| 279 | 20231130 | 150000 | 2019496020 | 14120 | 14120 | 14130 | 14120 | 1032 |
| 280 | 20231130 | 145900 | 2004916150 | 14120 | 14130 | 14130 | 14120 | 381 |
| 281 | 20231130 | 145800 | 1999533820 | 14120 | 14120 | 14130 | 14120 | 392 |
| 282 | 20231130 | 145700 | 1993998240 | 14120 | 14120 | 14130 | 14120 | 210 |
| 283 | 20231130 | 145600 | 1991032990 | 14130 | 14140 | 14140 | 14130 | 992 |
| 284 | 20231130 | 145500 | 1977015870 | 14130 | 14130 | 14140 | 14130 | 120 |
| 285 | 20231130 | 145400 | 1975320060 | 14130 | 14120 | 14140 | 14120 | 714 |
| 286 | 20231130 | 145300 | 1965236960 | 14120 | 14120 | 14130 | 14120 | 393 |
| 287 | 20231130 | 145200 | 1959686530 | 14130 | 14120 | 14130 | 14120 | 1556 |
| 288 | 20231130 | 145100 | 1937715410 | 14120 | 14120 | 14130 | 14120 | 2190 |
| 289 | 20231130 | 145000 | 1906791870 | 14130 | 14130 | 14130 | 14130 | 194 |
| 290 | 20231130 | 144900 | 1904050650 | 14130 | 14130 | 14130 | 14120 | 212 |
| 291 | 20231130 | 144800 | 1901056420 | 14120 | 14130 | 14140 | 14120 | 277 |
| 292 | 20231130 | 144700 | 1897144090 | 14130 | 14130 | 14130 | 14130 | 134 |
| 293 | 20231130 | 144600 | 1895250670 | 14130 | 14130 | 14140 | 14130 | 158 |
| 294 | 20231130 | 144500 | 1893018120 | 14130 | 14130 | 14130 | 14120 | 339 |
| 295 | 20231130 | 144400 | 1888230490 | 14130 | 14130 | 14130 | 14120 | 112 |
| 296 | 20231130 | 144300 | 1886648390 | 14130 | 14130 | 14130 | 14120 | 267 |
| 297 | 20231130 | 144200 | 1882877780 | 14130 | 14130 | 14130 | 14120 | 183 |
| 298 | 20231130 | 144100 | 1880293610 | 14130 | 14130 | 14140 | 14120 | 253 |
| 299 | 20231130 | 144000 | 1876720090 | 14130 | 14120 | 14140 | 14120 | 228 |
| 300 | 20231130 | 143900 | 1873499560 | 14130 | 14140 | 14140 | 14130 | 332 |
| 301 | 20231130 | 143800 | 1868808300 | 14130 | 14130 | 14130 | 14130 | 215 |
| 302 | 20231130 | 143700 | 1865770350 | 14130 | 14130 | 14140 | 14120 | 354 |
| 303 | 20231130 | 143600 | 1860768460 | 14130 | 14130 | 14130 | 14120 | 970 |
| 304 | 20231130 | 143500 | 1847064840 | 14130 | 14130 | 14130 | 14120 | 336 |
| 305 | 20231130 | 143400 | 1842318480 | 14130 | 14120 | 14130 | 14120 | 423 |
| 306 | 20231130 | 143300 | 1836345200 | 14130 | 14120 | 14130 | 14120 | 296 |
| 307 | 20231130 | 143200 | 1832165460 | 14120 | 14120 | 14130 | 14120 | 220 |
| 308 | 20231130 | 143100 | 1829058940 | 14130 | 14120 | 14130 | 14120 | 219 |
| 309 | 20231130 | 143000 | 1825965980 | 14120 | 14130 | 14150 | 14120 | 169 |
| 310 | 20231130 | 142900 | 1823578730 | 14120 | 14130 | 14140 | 14120 | 868 |
| 311 | 20231130 | 142800 | 1811313920 | 14130 | 14130 | 14140 | 14130 | 280 |
| 312 | 20231130 | 142700 | 1807357310 | 14140 | 14130 | 14140 | 14130 | 344 |
| 313 | 20231130 | 142600 | 1802494280 | 14140 | 14130 | 14140 | 14130 | 435 |
| 314 | 20231130 | 142500 | 1796344750 | 14130 | 14140 | 14140 | 14130 | 336 |
| 315 | 20231130 | 142400 | 1791596770 | 14130 | 14130 | 14130 | 14130 | 137 |
| 316 | 20231130 | 142300 | 1789660960 | 14130 | 14130 | 14130 | 14130 | 161 |
| 317 | 20231130 | 142200 | 1787386030 | 14130 | 14130 | 14140 | 14130 | 396 |
| 318 | 20231130 | 142100 | 1781790500 | 14140 | 14130 | 14140 | 14130 | 187 |
| 319 | 20231130 | 142000 | 1779147730 | 14140 | 14140 | 14140 | 14130 | 286 |
| 320 | 20231130 | 141900 | 1775105930 | 14130 | 14130 | 14130 | 14130 | 305 |
| 321 | 20231130 | 141800 | 1770796280 | 14130 | 14130 | 14140 | 14130 | 280 |
| 322 | 20231130 | 141700 | 1766839820 | 14150 | 14130 | 14150 | 14120 | 441 |
| 323 | 20231130 | 141600 | 1760609670 | 14130 | 14140 | 14140 | 14120 | 1588 |
| 324 | 20231130 | 141500 | 1738175350 | 14140 | 14140 | 14160 | 14130 | 160 |
| 325 | 20231130 | 141400 | 1735913200 | 14140 | 14140 | 14140 | 14130 | 147 |
| 326 | 20231130 | 141300 | 1733835120 | 14160 | 14140 | 14160 | 14130 | 1227 |
| 327 | 20231130 | 141200 | 1716496180 | 14130 | 14150 | 14150 | 14130 | 2275 |
| 328 | 20231130 | 141100 | 1684326600 | 14150 | 14160 | 14160 | 14150 | 90 |
| 329 | 20231130 | 141000 | 1683052900 | 14160 | 14150 | 14160 | 14140 | 346 |
| 330 | 20231130 | 140900 | 1678157030 | 14150 | 14160 | 14160 | 14140 | 474 |
| 331 | 20231130 | 140800 | 1671449700 | 14160 | 14160 | 14160 | 14140 | 4433 |
| 332 | 20231130 | 140700 | 1608746500 | 14160 | 14160 | 14170 | 14160 | 398 |
| 333 | 20231130 | 140600 | 1603110720 | 14160 | 14150 | 14160 | 14150 | 186 |
| 334 | 20231130 | 140500 | 1600478640 | 14160 | 14160 | 14160 | 14150 | 437 |
| 335 | 20231130 | 140400 | 1594291360 | 14160 | 14170 | 14170 | 14150 | 1424 |
| 336 | 20231130 | 140300 | 1574126680 | 14170 | 14160 | 14170 | 14150 | 192 |
| 337 | 20231130 | 140200 | 1571407990 | 14160 | 14150 | 14160 | 14150 | 269 |
| 338 | 20231130 | 140100 | 1567600730 | 14150 | 14150 | 14160 | 14150 | 210 |
| 339 | 20231130 | 140000 | 1564629210 | 14150 | 14170 | 14170 | 14150 | 357 |
| 340 | 20231130 | 135900 | 1559575320 | 14160 | 14160 | 14180 | 14160 | 620 |
| 341 | 20231130 | 135800 | 1550791110 | 14160 | 14180 | 14180 | 14160 | 248 |
| 342 | 20231130 | 135700 | 1547279330 | 14160 | 14160 | 14170 | 14160 | 288 |
| 343 | 20231130 | 135600 | 1543201210 | 14160 | 14160 | 14160 | 14150 | 205 |
| 344 | 20231130 | 135500 | 1540298980 | 14160 | 14150 | 14160 | 14150 | 524 |
| 345 | 20231130 | 135400 | 1532881060 | 14150 | 14160 | 14160 | 14150 | 265 |
| 346 | 20231130 | 135300 | 1529131200 | 14150 | 14160 | 14160 | 14150 | 138 |
| 347 | 20231130 | 135200 | 1527177340 | 14160 | 14150 | 14160 | 14150 | 363 |
| 348 | 20231130 | 135100 | 1522037420 | 14150 | 14150 | 14160 | 14150 | 193 |
| 349 | 20231130 | 135000 | 1519306340 | 14160 | 14160 | 14180 | 14150 | 560 |
| 350 | 20231130 | 134900 | 1511376040 | 14160 | 14160 | 14160 | 14160 | 823 |
| 351 | 20231130 | 134800 | 1499722360 | 14160 | 14170 | 14170 | 14160 | 78 |
| 352 | 20231130 | 134700 | 1498617830 | 14160 | 14160 | 14160 | 14160 | 292 |
| 353 | 20231130 | 134600 | 1494483110 | 14160 | 14160 | 14160 | 14160 | 115 |
| 354 | 20231130 | 134500 | 1492854710 | 14160 | 14170 | 14170 | 14160 | 267 |
| 355 | 20231130 | 134400 | 1489073800 | 14160 | 14160 | 14170 | 14150 | 196 |
| 356 | 20231130 | 134300 | 1486298920 | 14150 | 14150 | 14160 | 14150 | 221 |
| 357 | 20231130 | 134200 | 1483171760 | 14160 | 14150 | 14160 | 14140 | 617 |
| 358 | 20231130 | 134100 | 1474441690 | 14150 | 14140 | 14150 | 14140 | 1280 |
| 359 | 20231130 | 134000 | 1456331460 | 14150 | 14160 | 14160 | 14140 | 2308 |
| 360 | 20231130 | 133900 | 1423680890 | 14150 | 14160 | 14170 | 14150 | 289 |
| 361 | 20231130 | 133800 | 1419589970 | 14160 | 14160 | 14160 | 14150 | 142 |
| 362 | 20231130 | 133700 | 1417579950 | 14150 | 14150 | 14160 | 14150 | 226 |
| 363 | 20231130 | 133600 | 1414381180 | 14150 | 14150 | 14160 | 14150 | 1334 |
| 364 | 20231130 | 133500 | 1395503280 | 14150 | 14160 | 14160 | 14150 | 336 |
| 365 | 20231130 | 133400 | 1390747650 | 14150 | 14150 | 14160 | 14150 | 613 |
| 366 | 20231130 | 133300 | 1382070660 | 14150 | 14150 | 14160 | 14150 | 245 |
| 367 | 20231130 | 133200 | 1378603010 | 14160 | 14160 | 14170 | 14150 | 303 |
| 368 | 20231130 | 133100 | 1374312800 | 14160 | 14160 | 14170 | 14160 | 582 |
| 369 | 20231130 | 133000 | 1366071610 | 14160 | 14160 | 14160 | 14150 | 626 |
| 370 | 20231130 | 132900 | 1357209540 | 14160 | 14160 | 14160 | 14150 | 654 |
| 371 | 20231130 | 132800 | 1347950580 | 14170 | 14160 | 14170 | 14150 | 471 |
| 372 | 20231130 | 132700 | 1341281320 | 14160 | 14160 | 14170 | 14150 | 479 |
| 373 | 20231130 | 132600 | 1334499610 | 14170 | 14160 | 14170 | 14150 | 1273 |
| 374 | 20231130 | 132500 | 1316474640 | 14160 | 14160 | 14170 | 14150 | 587 |
| 375 | 20231130 | 132400 | 1308165130 | 14160 | 14160 | 14160 | 14150 | 155 |
| 376 | 20231130 | 132300 | 1305971000 | 14160 | 14160 | 14160 | 14140 | 857 |
| 377 | 20231130 | 132200 | 1293846620 | 14160 | 14160 | 14160 | 14150 | 337 |
| 378 | 20231130 | 132100 | 1289076710 | 14160 | 14160 | 14170 | 14160 | 744 |
| 379 | 20231130 | 132000 | 1278539870 | 14160 | 14200 | 14200 | 14150 | 5818 |
| 380 | 20231130 | 131900 | 1196037010 | 14200 | 14210 | 14210 | 14200 | 275 |
| 381 | 20231130 | 131800 | 1192131370 | 14210 | 14200 | 14210 | 14200 | 155 |
| 382 | 20231130 | 131700 | 1189930360 | 14210 | 14210 | 14210 | 14200 | 233 |
| 383 | 20231130 | 131600 | 1186620800 | 14200 | 14200 | 14200 | 14200 | 301 |
| 384 | 20231130 | 131500 | 1182346600 | 14200 | 14200 | 14210 | 14200 | 283 |
| 385 | 20231130 | 131400 | 1178326440 | 14200 | 14200 | 14210 | 14190 | 1979 |
| 386 | 20231130 | 131300 | 1150224620 | 14210 | 14200 | 14210 | 14200 | 139 |
| 387 | 20231130 | 131200 | 1148250140 | 14200 | 14200 | 14210 | 14200 | 466 |
| 388 | 20231130 | 131100 | 1141632770 | 14200 | 14210 | 14210 | 14200 | 230 |
| 389 | 20231130 | 131000 | 1138366600 | 14200 | 14210 | 14210 | 14200 | 409 |
| 390 | 20231130 | 130900 | 1132555620 | 14200 | 14210 | 14210 | 14200 | 990 |
| 391 | 20231130 | 130800 | 1118496160 | 14210 | 14200 | 14210 | 14200 | 253 |
| 392 | 20231130 | 130700 | 1114902850 | 14200 | 14210 | 14210 | 14200 | 254 |
| 393 | 20231130 | 130600 | 1111295430 | 14210 | 14210 | 14210 | 14200 | 307 |
| 394 | 20231130 | 130500 | 1106935230 | 14210 | 14200 | 14210 | 14200 | 149 |
| 395 | 20231130 | 130400 | 1104818910 | 14200 | 14210 | 14210 | 14200 | 395 |
| 396 | 20231130 | 130300 | 1099207200 | 14210 | 14250 | 14250 | 14200 | 8574 |
| 397 | 20231130 | 130200 | 977315190 | 14240 | 14250 | 14260 | 14240 | 183 |
| 398 | 20231130 | 130100 | 974708110 | 14250 | 14250 | 14250 | 14240 | 152 |
| 399 | 20231130 | 130000 | 972543270 | 14260 | 14260 | 14260 | 14240 | 283 |
| 400 | 20231130 | 125900 | 968511430 | 14250 | 14240 | 14250 | 14240 | 198 |
| 401 | 20231130 | 125800 | 965690430 | 14250 | 14240 | 14250 | 14240 | 261 |
| 402 | 20231130 | 125700 | 961973390 | 14240 | 14240 | 14250 | 14240 | 102 |
| 403 | 20231130 | 125600 | 960520620 | 14250 | 14250 | 14250 | 14240 | 117 |
| 404 | 20231130 | 125500 | 958854200 | 14240 | 14240 | 14250 | 14240 | 125 |
| 405 | 20231130 | 125400 | 957074000 | 14230 | 14240 | 14240 | 14230 | 231 |
| 406 | 20231130 | 125300 | 953784790 | 14250 | 14240 | 14250 | 14230 | 172 |
| 407 | 20231130 | 125200 | 951335240 | 14240 | 14240 | 14240 | 14230 | 2382 |
| 408 | 20231130 | 125100 | 917426470 | 14240 | 14240 | 14240 | 14230 | 467 |
| 409 | 20231130 | 125000 | 910776620 | 14240 | 14240 | 14240 | 14230 | 1182 |
| 410 | 20231130 | 124900 | 893947390 | 14240 | 14240 | 14250 | 14240 | 478 |
| 411 | 20231130 | 124800 | 887140570 | 14250 | 14270 | 14270 | 14240 | 8306 |
| 412 | 20231130 | 124700 | 768745980 | 14270 | 14270 | 14270 | 14270 | 106 |
| 413 | 20231130 | 124600 | 767233360 | 14270 | 14270 | 14270 | 14270 | 325 |
| 414 | 20231130 | 124500 | 762595610 | 14270 | 14270 | 14280 | 14270 | 140 |
| 415 | 20231130 | 124400 | 760597700 | 14270 | 14270 | 14270 | 14270 | 37 |
| 416 | 20231130 | 124300 | 760069710 | 14270 | 14280 | 14280 | 14270 | 62 |
| 417 | 20231130 | 124200 | 759184920 | 14280 | 14280 | 14280 | 14280 | 66 |
| 418 | 20231130 | 124100 | 758242440 | 14280 | 14270 | 14280 | 14270 | 72 |
| 419 | 20231130 | 124000 | 757214830 | 14270 | 14280 | 14290 | 14270 | 45 |
| 420 | 20231130 | 123900 | 756572280 | 14270 | 14280 | 14280 | 14270 | 29 |
| 421 | 20231130 | 123800 | 756158440 | 14280 | 14280 | 14280 | 14280 | 77 |
| 422 | 20231130 | 123700 | 755058880 | 14280 | 14280 | 14280 | 14270 | 103 |
| 423 | 20231130 | 123600 | 753588850 | 14270 | 14280 | 14280 | 14270 | 327 |
| 424 | 20231130 | 123500 | 748921520 | 14280 | 14280 | 14280 | 14280 | 29 |
| 425 | 20231130 | 123400 | 748507400 | 14280 | 14280 | 14280 | 14270 | 125 |
| 426 | 20231130 | 123300 | 746722660 | 14280 | 14280 | 14280 | 14270 | 123 |
| 427 | 20231130 | 123200 | 744967100 | 14280 | 14280 | 14280 | 14270 | 49 |
| 428 | 20231130 | 123100 | 744267590 | 14280 | 14290 | 14290 | 14280 | 34 |
| 429 | 20231130 | 123000 | 743781970 | 14280 | 14280 | 14280 | 14270 | 93 |
| 430 | 20231130 | 122900 | 742454510 | 14280 | 14280 | 14280 | 14270 | 84 |
| 431 | 20231130 | 122800 | 741255740 | 14280 | 14280 | 14280 | 14280 | 50 |
| 432 | 20231130 | 122700 | 740541740 | 14280 | 14280 | 14290 | 14270 | 398 |
| 433 | 20231130 | 122600 | 734859690 | 14280 | 14280 | 14280 | 14280 | 268 |
| 434 | 20231130 | 122500 | 731032650 | 14280 | 14280 | 14280 | 14280 | 160 |
| 435 | 20231130 | 122400 | 728747850 | 14280 | 14280 | 14280 | 14280 | 23 |
| 436 | 20231130 | 122300 | 728419410 | 14280 | 14280 | 14280 | 14280 | 204 |
| 437 | 20231130 | 122200 | 725506290 | 14280 | 14280 | 14280 | 14280 | 343 |
| 438 | 20231130 | 122100 | 720608250 | 14280 | 14280 | 14280 | 14280 | 86 |
| 439 | 20231130 | 122000 | 719380170 | 14280 | 14290 | 14290 | 14280 | 63 |
| 440 | 20231130 | 121900 | 718480500 | 14280 | 14280 | 14280 | 14280 | 71 |
| 441 | 20231130 | 121800 | 717466620 | 14280 | 14280 | 14290 | 14280 | 116 |
| 442 | 20231130 | 121700 | 715810080 | 14280 | 14280 | 14280 | 14280 | 54 |
| 443 | 20231130 | 121600 | 715038960 | 14280 | 14290 | 14290 | 14280 | 91 |
| 444 | 20231130 | 121500 | 713739470 | 14290 | 14300 | 14300 | 14290 | 27 |
| 445 | 20231130 | 121400 | 713353440 | 14290 | 14280 | 14290 | 14280 | 104 |
| 446 | 20231130 | 121300 | 711867960 | 14280 | 14280 | 14290 | 14280 | 363 |
| 447 | 20231130 | 121200 | 706683870 | 14280 | 14290 | 14290 | 14280 | 20 |
| 448 | 20231130 | 121100 | 706398090 | 14300 | 14280 | 14300 | 14280 | 105 |
| 449 | 20231130 | 121000 | 704896650 | 14290 | 14290 | 14290 | 14290 | 58 |
| 450 | 20231130 | 120900 | 704067830 | 14280 | 14290 | 14290 | 14280 | 37 |
| 451 | 20231130 | 120800 | 703539260 | 14290 | 14290 | 14290 | 14290 | 73 |
| 452 | 20231130 | 120700 | 702496090 | 14300 | 14290 | 14300 | 14290 | 48 |
| 453 | 20231130 | 120600 | 701810160 | 14290 | 14280 | 14290 | 14280 | 197 |
| 454 | 20231130 | 120500 | 698995930 | 14280 | 14280 | 14280 | 14280 | 83 |
| 455 | 20231130 | 120400 | 697810690 | 14280 | 14280 | 14280 | 14280 | 23 |
| 456 | 20231130 | 120300 | 697482250 | 14280 | 14280 | 14280 | 14280 | 109 |
| 457 | 20231130 | 120200 | 695925730 | 14280 | 14280 | 14280 | 14280 | 57 |
| 458 | 20231130 | 120100 | 695111770 | 14290 | 14290 | 14290 | 14290 | 23 |
| 459 | 20231130 | 120000 | 694783100 | 14280 | 14290 | 14290 | 14280 | 137 |
| 460 | 20231130 | 115900 | 692825920 | 14280 | 14280 | 14280 | 14280 | 19 |
| 461 | 20231130 | 115800 | 692554600 | 14280 | 14290 | 14290 | 14280 | 44 |
| 462 | 20231130 | 115700 | 691926140 | 14290 | 14290 | 14290 | 14290 | 84 |
| 463 | 20231130 | 115600 | 690725780 | 14290 | 14290 | 14290 | 14280 | 45 |
| 464 | 20231130 | 115500 | 690082740 | 14300 | 14290 | 14300 | 14280 | 96 |
| 465 | 20231130 | 115400 | 688710140 | 14290 | 14290 | 14300 | 14290 | 118 |
| 466 | 20231130 | 115300 | 687023870 | 14290 | 14290 | 14290 | 14290 | 27 |
| 467 | 20231130 | 115200 | 686638040 | 14300 | 14290 | 14300 | 14290 | 206 |
| 468 | 20231130 | 115100 | 683693300 | 14290 | 14290 | 14290 | 14290 | 3 |
| 469 | 20231130 | 115000 | 683650430 | 14290 | 14290 | 14290 | 14290 | 97 |
| 470 | 20231130 | 114900 | 682264300 | 14290 | 14300 | 14300 | 14290 | 69 |
| 471 | 20231130 | 114800 | 681278280 | 14290 | 14290 | 14290 | 14290 | 17 |
| 472 | 20231130 | 114700 | 681035350 | 14290 | 14300 | 14300 | 14290 | 50 |
| 473 | 20231130 | 114600 | 680320640 | 14290 | 14290 | 14290 | 14290 | 188 |
| 474 | 20231130 | 114500 | 677634120 | 14290 | 14290 | 14290 | 14290 | 64 |
| 475 | 20231130 | 114400 | 676719560 | 14290 | 14290 | 14290 | 14290 | 61 |
| 476 | 20231130 | 114300 | 675847870 | 14290 | 14290 | 14290 | 14290 | 36 |
| 477 | 20231130 | 114200 | 675333430 | 14290 | 14290 | 14290 | 14280 | 99 |
| 478 | 20231130 | 114100 | 673918950 | 14290 | 14290 | 14290 | 14290 | 72 |
| 479 | 20231130 | 114000 | 672890070 | 14290 | 14290 | 14300 | 14290 | 66 |
| 480 | 20231130 | 113900 | 671946810 | 14300 | 14290 | 14300 | 14290 | 8 |
| 481 | 20231130 | 113800 | 671832440 | 14290 | 14290 | 14290 | 14290 | 141 |
| 482 | 20231130 | 113700 | 669817550 | 14290 | 14290 | 14290 | 14290 | 89 |
| 483 | 20231130 | 113600 | 668545740 | 14290 | 14280 | 14290 | 14280 | 59 |
| 484 | 20231130 | 113500 | 667703210 | 14290 | 14290 | 14290 | 14280 | 70 |
| 485 | 20231130 | 113400 | 666703480 | 14290 | 14290 | 14290 | 14290 | 35 |
| 486 | 20231130 | 113300 | 666203330 | 14290 | 14290 | 14290 | 14290 | 33 |
| 487 | 20231130 | 113200 | 665731760 | 14280 | 14280 | 14280 | 14280 | 93 |
| 488 | 20231130 | 113100 | 664403720 | 14280 | 14290 | 14290 | 14280 | 78 |
| 489 | 20231130 | 113000 | 663289860 | 14290 | 14290 | 14290 | 14280 | 103 |
| 490 | 20231130 | 112900 | 661818200 | 14290 | 14300 | 14300 | 14290 | 15 |
| 491 | 20231130 | 112800 | 661603840 | 14280 | 14280 | 14290 | 14280 | 26 |
| 492 | 20231130 | 112700 | 661232550 | 14290 | 14300 | 14300 | 14280 | 135 |
| 493 | 20231130 | 112600 | 659303610 | 14300 | 14290 | 14300 | 14280 | 40 |
| 494 | 20231130 | 112500 | 658732060 | 14280 | 14280 | 14280 | 14280 | 56 |
| 495 | 20231130 | 112400 | 657932380 | 14280 | 14310 | 14310 | 14280 | 58 |
| 496 | 20231130 | 112300 | 657103570 | 14290 | 14270 | 14290 | 14270 | 81 |
| 497 | 20231130 | 112200 | 655946140 | 14270 | 14270 | 14270 | 14270 | 25 |
| 498 | 20231130 | 112100 | 655589390 | 14330 | 14270 | 14330 | 14270 | 13 |
| 499 | 20231130 | 112000 | 655403280 | 14340 | 14320 | 14340 | 14270 | 2429 |
| 500 | 20231130 | 111900 | 620726480 | 14320 | 14290 | 14320 | 14290 | 2217 |
| 501 | 20231130 | 111800 | 589023420 | 14300 | 14290 | 14300 | 14290 | 388 |
| 502 | 20231130 | 111700 | 583477050 | 14280 | 14280 | 14280 | 14280 | 20 |
| 503 | 20231130 | 111600 | 583191450 | 14280 | 14280 | 14280 | 14280 | 56 |
| 504 | 20231130 | 111500 | 582391770 | 14280 | 14280 | 14280 | 14280 | 93 |
| 505 | 20231130 | 111400 | 581063730 | 14290 | 14290 | 14300 | 14270 | 979 |
| 506 | 20231130 | 111300 | 567087080 | 14280 | 14300 | 14300 | 14280 | 305 |
| 507 | 20231130 | 111200 | 562727880 | 14300 | 14350 | 14350 | 14300 | 6234 |
| 508 | 20231130 | 111100 | 473484970 | 14350 | 14350 | 14360 | 14350 | 201 |
| 509 | 20231130 | 111000 | 470600130 | 14350 | 14360 | 14360 | 14350 | 70 |
| 510 | 20231130 | 110900 | 469595130 | 14350 | 14350 | 14360 | 14350 | 105 |
| 511 | 20231130 | 110800 | 468087880 | 14350 | 14350 | 14350 | 14350 | 49 |
| 512 | 20231130 | 110700 | 467384730 | 14350 | 14350 | 14360 | 14340 | 1487 |
| 513 | 20231130 | 110600 | 446046290 | 14340 | 14340 | 14340 | 14340 | 26 |
| 514 | 20231130 | 110500 | 445673450 | 14350 | 14340 | 14350 | 14340 | 138 |
| 515 | 20231130 | 110400 | 443694030 | 14340 | 14340 | 14340 | 14340 | 76 |
| 516 | 20231130 | 110300 | 442604190 | 14350 | 14340 | 14350 | 14340 | 641 |
| 517 | 20231130 | 110200 | 433412220 | 14340 | 14340 | 14340 | 14340 | 140 |
| 518 | 20231130 | 110100 | 431404620 | 14340 | 14340 | 14340 | 14340 | 22 |
| 519 | 20231130 | 110000 | 431089140 | 14340 | 14340 | 14340 | 14340 | 62 |
| 520 | 20231130 | 105900 | 430200060 | 14360 | 14350 | 14360 | 14340 | 48 |
| 521 | 20231130 | 105800 | 429511380 | 14340 | 14340 | 14340 | 14330 | 48 |
| 522 | 20231130 | 105700 | 428823090 | 14340 | 14340 | 14340 | 14340 | 45 |
| 523 | 20231130 | 105600 | 428177790 | 14330 | 14350 | 14350 | 14330 | 126 |
| 524 | 20231130 | 105500 | 426370110 | 14350 | 14350 | 14350 | 14350 | 19 |
| 525 | 20231130 | 105400 | 426097460 | 14350 | 14350 | 14350 | 14350 | 76 |
| 526 | 20231130 | 105300 | 425006860 | 14350 | 14330 | 14350 | 14330 | 4 |
| 527 | 20231130 | 105200 | 424949520 | 14350 | 14350 | 14350 | 14350 | 110 |
| 528 | 20231130 | 105100 | 423371020 | 14350 | 14350 | 14360 | 14350 | 108 |
| 529 | 20231130 | 105000 | 421821190 | 14350 | 14360 | 14360 | 14330 | 86 |
| 530 | 20231130 | 104900 | 420587720 | 14360 | 14360 | 14360 | 14360 | 126 |
| 531 | 20231130 | 104800 | 418778360 | 14370 | 14350 | 14370 | 14350 | 163 |
| 532 | 20231130 | 104700 | 416438910 | 14350 | 14360 | 14360 | 14350 | 240 |
| 533 | 20231130 | 104600 | 412992800 | 14350 | 14330 | 14350 | 14330 | 347 |
| 534 | 20231130 | 104500 | 408015450 | 14330 | 14330 | 14330 | 14330 | 38 |
| 535 | 20231130 | 104400 | 407470910 | 14330 | 14330 | 14340 | 14330 | 108 |
| 536 | 20231130 | 104300 | 405923070 | 14340 | 14340 | 14350 | 14340 | 339 |
| 537 | 20231130 | 104200 | 401061740 | 14340 | 14350 | 14350 | 14340 | 821 |
| 538 | 20231130 | 104100 | 389284170 | 14350 | 14350 | 14350 | 14350 | 0 |
| 539 | 20231130 | 104000 | 389284170 | 14350 | 14350 | 14350 | 14350 | 84 |
| 540 | 20231130 | 103900 | 388078770 | 14370 | 14370 | 14370 | 14370 | 2 |
| 541 | 20231130 | 103800 | 388050030 | 14340 | 14370 | 14370 | 14340 | 20 |
| 542 | 20231130 | 103700 | 387762720 | 14340 | 14370 | 14370 | 14340 | 186 |
| 543 | 20231130 | 103600 | 385093590 | 14370 | 14360 | 14370 | 14360 | 12 |
| 544 | 20231130 | 103500 | 384921190 | 14360 | 14360 | 14360 | 14350 | 153 |
| 545 | 20231130 | 103400 | 382725600 | 14370 | 14350 | 14380 | 14350 | 80 |
| 546 | 20231130 | 103300 | 381576140 | 14350 | 14360 | 14360 | 14350 | 15 |
| 547 | 20231130 | 103200 | 381360870 | 14360 | 14360 | 14370 | 14360 | 244 |
| 548 | 20231130 | 103100 | 377856880 | 14370 | 14370 | 14370 | 14360 | 24 |
| 549 | 20231130 | 103000 | 377512030 | 14380 | 14360 | 14380 | 14360 | 5 |
| 550 | 20231130 | 102900 | 377440190 | 14380 | 14370 | 14380 | 14360 | 117 |
| 551 | 20231130 | 102800 | 375759900 | 14360 | 14390 | 14390 | 14360 | 4 |
| 552 | 20231130 | 102700 | 375702430 | 14390 | 14390 | 14390 | 14390 | 790 |
| 553 | 20231130 | 102600 | 364334330 | 14370 | 14370 | 14370 | 14370 | 29 |
| 554 | 20231130 | 102500 | 363917600 | 14360 | 14360 | 14360 | 14360 | 0 |
| 555 | 20231130 | 102400 | 363917600 | 14360 | 14410 | 14410 | 14360 | 146 |
| 556 | 20231130 | 102300 | 361813890 | 14410 | 14380 | 14410 | 14380 | 1558 |
| 557 | 20231130 | 102200 | 339384000 | 14380 | 14370 | 14380 | 14360 | 978 |
| 558 | 20231130 | 102100 | 325329870 | 14360 | 14320 | 14360 | 14300 | 980 |
| 559 | 20231130 | 102000 | 311272740 | 14300 | 14300 | 14300 | 14300 | 0 |
| 560 | 20231130 | 101900 | 311272740 | 14300 | 14300 | 14300 | 14300 | 3 |
| 561 | 20231130 | 101800 | 311229840 | 14320 | 14320 | 14320 | 14320 | 4 |
| 562 | 20231130 | 101700 | 311172560 | 14300 | 14310 | 14310 | 14300 | 203 |
| 563 | 20231130 | 101600 | 308269600 | 14310 | 14320 | 14320 | 14310 | 31 |
| 564 | 20231130 | 101500 | 307825920 | 14320 | 14300 | 14320 | 14300 | 614 |
| 565 | 20231130 | 101400 | 299044680 | 14290 | 14300 | 14300 | 14290 | 212 |
| 566 | 20231130 | 101300 | 296015140 | 14300 | 14290 | 14300 | 14290 | 21 |
| 567 | 20231130 | 101200 | 295715040 | 14290 | 14300 | 14300 | 14290 | 101 |
| 568 | 20231130 | 101100 | 294271740 | 14300 | 14300 | 14300 | 14290 | 77 |
| 569 | 20231130 | 101000 | 293171300 | 14290 | 14290 | 14290 | 14290 | 49 |
| 570 | 20231130 | 100900 | 292471090 | 14290 | 14290 | 14290 | 14290 | 31 |
| 571 | 20231130 | 100800 | 292028100 | 14290 | 14290 | 14290 | 14290 | 90 |
| 572 | 20231130 | 100700 | 290742000 | 14290 | 14290 | 14290 | 14290 | 0 |
| 573 | 20231130 | 100600 | 290742000 | 14290 | 14290 | 14290 | 14290 | 0 |
| 574 | 20231130 | 100500 | 290742000 | 14290 | 14290 | 14290 | 14290 | 13 |
| 575 | 20231130 | 100400 | 290556230 | 14290 | 14290 | 14290 | 14290 | 6 |
| 576 | 20231130 | 100300 | 290470490 | 14290 | 14290 | 14290 | 14290 | 361 |
| 577 | 20231130 | 100200 | 285311800 | 14290 | 14290 | 14290 | 14290 | 796 |
| 578 | 20231130 | 100100 | 273936960 | 14300 | 14300 | 14300 | 14300 | 11 |
| 579 | 20231130 | 100000 | 273779660 | 14300 | 14290 | 14300 | 14290 | 72 |
| 580 | 20231130 | 095900 | 272750730 | 14300 | 14300 | 14300 | 14300 | 233 |
| 581 | 20231130 | 095800 | 269418830 | 14310 | 14310 | 14310 | 14310 | 16 |
| 582 | 20231130 | 095700 | 269189870 | 14300 | 14300 | 14300 | 14300 | 76 |
| 583 | 20231130 | 095600 | 268103070 | 14300 | 14300 | 14300 | 14300 | 66 |
| 584 | 20231130 | 095500 | 267159270 | 14300 | 14330 | 14330 | 14300 | 38 |
| 585 | 20231130 | 095400 | 266615770 | 14290 | 14330 | 14330 | 14280 | 408 |
| 586 | 20231130 | 095300 | 260787870 | 14280 | 14330 | 14330 | 14280 | 34 |
| 587 | 20231130 | 095200 | 260302300 | 14300 | 14300 | 14340 | 14300 | 168 |
| 588 | 20231130 | 095100 | 257898360 | 14300 | 14340 | 14340 | 14280 | 134 |
| 589 | 20231130 | 095000 | 255982780 | 14280 | 14280 | 14280 | 14280 | 243 |
| 590 | 20231130 | 094900 | 252512740 | 14280 | 14340 | 14340 | 14280 | 165 |
| 591 | 20231130 | 094800 | 250148620 | 14340 | 14350 | 14350 | 14340 | 77 |
| 592 | 20231130 | 094700 | 249044420 | 14340 | 14350 | 14350 | 14340 | 382 |
| 593 | 20231130 | 094600 | 243563050 | 14350 | 14350 | 14350 | 14350 | 7 |
| 594 | 20231130 | 094500 | 243462600 | 14350 | 14340 | 14350 | 14340 | 30 |
| 595 | 20231130 | 094400 | 243032370 | 14290 | 14270 | 14290 | 14270 | 128 |
| 596 | 20231130 | 094300 | 241204140 | 14270 | 14280 | 14280 | 14270 | 92 |
| 597 | 20231130 | 094200 | 239890620 | 14290 | 14270 | 14290 | 14270 | 204 |
| 598 | 20231130 | 094100 | 236978190 | 14270 | 14270 | 14270 | 14270 | 390 |
| 599 | 20231130 | 094000 | 231412890 | 14270 | 14270 | 14270 | 14270 | 33 |
| 600 | 20231130 | 093900 | 230941980 | 14280 | 14290 | 14290 | 14280 | 1147 |
| 601 | 20231130 | 093800 | 214562810 | 14290 | 14290 | 14290 | 14280 | 37 |
| 602 | 20231130 | 093700 | 214034410 | 14290 | 14290 | 14300 | 14290 | 211 |
| 603 | 20231130 | 093600 | 211019200 | 14290 | 14290 | 14300 | 14290 | 155 |
| 604 | 20231130 | 093500 | 208804230 | 14290 | 14300 | 14300 | 14290 | 68 |
| 605 | 20231130 | 093400 | 207831850 | 14300 | 14300 | 14300 | 14300 | 51 |
| 606 | 20231130 | 093300 | 207102550 | 14320 | 14320 | 14320 | 14300 | 73 |
| 607 | 20231130 | 093200 | 206057870 | 14300 | 14300 | 14300 | 14300 | 344 |
| 608 | 20231130 | 093100 | 201138670 | 14300 | 14300 | 14300 | 14290 | 105 |
| 609 | 20231130 | 093000 | 199638200 | 14290 | 14290 | 14290 | 14290 | 67 |
| 610 | 20231130 | 092900 | 198680770 | 14290 | 14290 | 14290 | 14280 | 204 |
| 611 | 20231130 | 092800 | 195766060 | 14290 | 14290 | 14290 | 14290 | 146 |
| 612 | 20231130 | 092700 | 193679720 | 14290 | 14290 | 14290 | 14290 | 299 |
| 613 | 20231130 | 092600 | 189407010 | 14290 | 14290 | 14290 | 14290 | 129 |
| 614 | 20231130 | 092500 | 187563600 | 14300 | 14350 | 14350 | 14300 | 8 |
| 615 | 20231130 | 092400 | 187448850 | 14290 | 14300 | 14300 | 14290 | 40 |
| 616 | 20231130 | 092300 | 186877210 | 14290 | 14330 | 14330 | 14290 | 33 |
| 617 | 20231130 | 092200 | 186405390 | 14290 | 14290 | 14290 | 14290 | 108 |
| 618 | 20231130 | 092100 | 184862070 | 14290 | 14290 | 14300 | 14290 | 164 |
| 619 | 20231130 | 092000 | 182518490 | 14290 | 14270 | 14340 | 14270 | 329 |
| 620 | 20231130 | 091900 | 177820140 | 14280 | 14280 | 14370 | 14270 | 189 |
| 621 | 20231130 | 091800 | 175118180 | 14280 | 14290 | 14290 | 14280 | 324 |
| 622 | 20231130 | 091700 | 170489220 | 14270 | 14280 | 14280 | 14270 | 101 |
| 623 | 20231130 | 091600 | 169047610 | 14260 | 14260 | 14270 | 14260 | 171 |
| 624 | 20231130 | 091500 | 166608800 | 14250 | 14240 | 14260 | 14240 | 785 |
| 625 | 20231130 | 091400 | 155422290 | 14230 | 14230 | 14230 | 14230 | 363 |
| 626 | 20231130 | 091300 | 150256800 | 14230 | 14250 | 14250 | 14230 | 1262 |
| 627 | 20231130 | 091200 | 132290290 | 14250 | 14250 | 14250 | 14240 | 415 |
| 628 | 20231130 | 091100 | 126376570 | 14240 | 14260 | 14260 | 14240 | 1057 |
| 629 | 20231130 | 091000 | 111321470 | 14260 | 14260 | 14260 | 14250 | 253 |
| 630 | 20231130 | 090900 | 107715190 | 14260 | 14320 | 14320 | 14260 | 3806 |
| 631 | 20231130 | 090800 | 53272000 | 14330 | 14320 | 14330 | 14320 | 141 |
| 632 | 20231130 | 090700 | 51252770 | 14320 | 14320 | 14330 | 14320 | 94 |
| 633 | 20231130 | 090600 | 49906680 | 14320 | 14330 | 14330 | 14320 | 945 |
| 634 | 20231130 | 090500 | 36365800 | 14330 | 14330 | 14340 | 14330 | 379 |
| 635 | 20231130 | 090400 | 30934670 | 14330 | 14320 | 14360 | 14320 | 519 |
| 636 | 20231130 | 090300 | 23498500 | 14340 | 14330 | 14340 | 14320 | 329 |
| 637 | 20231130 | 090200 | 18784220 | 14330 | 14320 | 14340 | 14320 | 336 |
| 638 | 20231130 | 090100 | 13969960 | 14320 | 14330 | 14330 | 14320 | 61 |
| 639 | 20231130 | 090000 | 13096100 | 14330 | 14370 | 14370 | 14330 | 912 |