32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 3 | 20231130 | 190300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 4 | 20231130 | 190200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 5 | 20231130 | 190100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 6 | 20231130 | 190000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 7 | 20231130 | 185900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 8 | 20231130 | 185800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 9 | 20231130 | 185700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 10 | 20231130 | 185600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 11 | 20231130 | 185500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 12 | 20231130 | 185400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 13 | 20231130 | 185300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 14 | 20231130 | 185200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 15 | 20231130 | 185100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 16 | 20231130 | 185000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 17 | 20231130 | 184900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 18 | 20231130 | 184800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 19 | 20231130 | 184700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 20 | 20231130 | 184600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 21 | 20231130 | 184500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 22 | 20231130 | 184400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 23 | 20231130 | 184300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 24 | 20231130 | 184200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 25 | 20231130 | 184100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 26 | 20231130 | 184000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 27 | 20231130 | 183900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 28 | 20231130 | 183800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 29 | 20231130 | 183700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 30 | 20231130 | 183600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 31 | 20231130 | 183500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 32 | 20231130 | 183400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 33 | 20231130 | 183300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 34 | 20231130 | 183200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 35 | 20231130 | 183100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 36 | 20231130 | 183000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 37 | 20231130 | 182900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 38 | 20231130 | 182800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 39 | 20231130 | 182700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 40 | 20231130 | 182600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 41 | 20231130 | 182500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 42 | 20231130 | 182400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 43 | 20231130 | 182300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 44 | 20231130 | 182200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 45 | 20231130 | 182100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 46 | 20231130 | 182000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 47 | 20231130 | 181900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 48 | 20231130 | 181800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 49 | 20231130 | 181700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 50 | 20231130 | 181600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 51 | 20231130 | 181500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 52 | 20231130 | 181400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 53 | 20231130 | 181300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 54 | 20231130 | 181200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 55 | 20231130 | 181100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 56 | 20231130 | 181000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 57 | 20231130 | 180900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 58 | 20231130 | 180800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 59 | 20231130 | 180700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 60 | 20231130 | 180600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 61 | 20231130 | 180500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 62 | 20231130 | 180400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 63 | 20231130 | 180300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 64 | 20231130 | 180200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 65 | 20231130 | 180100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 66 | 20231130 | 180000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 67 | 20231130 | 175900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 68 | 20231130 | 175800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 69 | 20231130 | 175700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 70 | 20231130 | 175600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 71 | 20231130 | 175500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 72 | 20231130 | 175400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 73 | 20231130 | 175300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 74 | 20231130 | 175200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 75 | 20231130 | 175100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 76 | 20231130 | 175000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 77 | 20231130 | 174900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 78 | 20231130 | 174800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 79 | 20231130 | 174700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 80 | 20231130 | 174600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 81 | 20231130 | 174500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 82 | 20231130 | 174400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 83 | 20231130 | 174300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 84 | 20231130 | 174200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 85 | 20231130 | 174100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 86 | 20231130 | 174000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 87 | 20231130 | 173900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 88 | 20231130 | 173800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 89 | 20231130 | 173700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 90 | 20231130 | 173600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 91 | 20231130 | 173500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 92 | 20231130 | 173400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 93 | 20231130 | 173300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 94 | 20231130 | 173200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 95 | 20231130 | 173100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 96 | 20231130 | 173000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 97 | 20231130 | 172900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 98 | 20231130 | 172800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 99 | 20231130 | 172700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 100 | 20231130 | 172600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 101 | 20231130 | 172500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 102 | 20231130 | 172400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 103 | 20231130 | 172300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 104 | 20231130 | 172200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 105 | 20231130 | 172100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 106 | 20231130 | 172000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 107 | 20231130 | 171900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 108 | 20231130 | 171800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 109 | 20231130 | 171700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 110 | 20231130 | 171600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 111 | 20231130 | 171500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 112 | 20231130 | 171400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 113 | 20231130 | 171300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 114 | 20231130 | 171200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 115 | 20231130 | 171100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 116 | 20231130 | 171000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 117 | 20231130 | 170900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 118 | 20231130 | 170800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 119 | 20231130 | 170700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 120 | 20231130 | 170600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 121 | 20231130 | 170500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 122 | 20231130 | 170400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 123 | 20231130 | 170300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 124 | 20231130 | 170200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 125 | 20231130 | 170100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 126 | 20231130 | 170000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 127 | 20231130 | 165900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 128 | 20231130 | 165800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 129 | 20231130 | 165700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 130 | 20231130 | 165600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 131 | 20231130 | 165500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 132 | 20231130 | 165400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 133 | 20231130 | 165300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 134 | 20231130 | 165200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 135 | 20231130 | 165100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 136 | 20231130 | 165000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 137 | 20231130 | 164900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 138 | 20231130 | 164800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 139 | 20231130 | 164700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 140 | 20231130 | 164600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 141 | 20231130 | 164500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 142 | 20231130 | 164400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 143 | 20231130 | 164300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 144 | 20231130 | 164200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 145 | 20231130 | 164100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 146 | 20231130 | 164000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 147 | 20231130 | 163900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 148 | 20231130 | 163800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 149 | 20231130 | 163700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 150 | 20231130 | 163600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 151 | 20231130 | 163500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 152 | 20231130 | 163400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 153 | 20231130 | 163300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 154 | 20231130 | 163200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 155 | 20231130 | 163100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 156 | 20231130 | 163000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 157 | 20231130 | 162900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 158 | 20231130 | 162800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 159 | 20231130 | 162700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 160 | 20231130 | 162600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 161 | 20231130 | 162500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 162 | 20231130 | 162400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 163 | 20231130 | 162300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 164 | 20231130 | 162200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 165 | 20231130 | 162100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 166 | 20231130 | 162000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 167 | 20231130 | 161900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 168 | 20231130 | 161800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 169 | 20231130 | 161700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 170 | 20231130 | 161600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 171 | 20231130 | 161500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 172 | 20231130 | 161400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 173 | 20231130 | 161300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 174 | 20231130 | 161200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 175 | 20231130 | 161100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 176 | 20231130 | 161000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 177 | 20231130 | 160900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 178 | 20231130 | 160800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 179 | 20231130 | 160700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 180 | 20231130 | 160600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 181 | 20231130 | 160500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 182 | 20231130 | 160400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 183 | 20231130 | 160300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 184 | 20231130 | 160200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 185 | 20231130 | 160100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 186 | 20231130 | 160000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 187 | 20231130 | 155900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 188 | 20231130 | 155800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 189 | 20231130 | 155700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 190 | 20231130 | 155600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 191 | 20231130 | 155500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 192 | 20231130 | 155400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 193 | 20231130 | 155300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 194 | 20231130 | 155200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 195 | 20231130 | 155100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 196 | 20231130 | 155000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 197 | 20231130 | 154900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 198 | 20231130 | 154800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 199 | 20231130 | 154700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 200 | 20231130 | 154600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 201 | 20231130 | 154500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 202 | 20231130 | 154400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 203 | 20231130 | 154300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 204 | 20231130 | 154200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 205 | 20231130 | 154100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 206 | 20231130 | 154000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 207 | 20231130 | 153900 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 208 | 20231130 | 153800 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 209 | 20231130 | 153700 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 210 | 20231130 | 153600 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 211 | 20231130 | 153500 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 212 | 20231130 | 153400 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 213 | 20231130 | 153300 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 214 | 20231130 | 153200 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 215 | 20231130 | 153100 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 0 |
| 216 | 20231130 | 153000 | 1868891750 | 10480 | 10480 | 10480 | 10480 | 18461 |
| 217 | 20231130 | 152900 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 218 | 20231130 | 152800 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 219 | 20231130 | 152700 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 220 | 20231130 | 152600 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 221 | 20231130 | 152500 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 222 | 20231130 | 152400 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 223 | 20231130 | 152300 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 224 | 20231130 | 152200 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 225 | 20231130 | 152100 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 226 | 20231130 | 152000 | 1675420470 | 10470 | 10470 | 10470 | 10470 | 0 |
| 227 | 20231130 | 151900 | 1675420470 | 10470 | 10460 | 10470 | 10460 | 707 |
| 228 | 20231130 | 151800 | 1668021340 | 10470 | 10470 | 10470 | 10460 | 825 |
| 229 | 20231130 | 151700 | 1659384350 | 10470 | 10470 | 10470 | 10460 | 535 |
| 230 | 20231130 | 151600 | 1653784800 | 10470 | 10460 | 10470 | 10450 | 894 |
| 231 | 20231130 | 151500 | 1644432530 | 10460 | 10460 | 10460 | 10450 | 456 |
| 232 | 20231130 | 151400 | 1639663760 | 10460 | 10460 | 10460 | 10450 | 786 |
| 233 | 20231130 | 151300 | 1631442990 | 10480 | 10480 | 10480 | 10460 | 1279 |
| 234 | 20231130 | 151200 | 1618050340 | 10480 | 10480 | 10490 | 10480 | 1268 |
| 235 | 20231130 | 151100 | 1604761540 | 10490 | 10490 | 10490 | 10480 | 2027 |
| 236 | 20231130 | 151000 | 1583518310 | 10490 | 10480 | 10490 | 10480 | 365 |
| 237 | 20231130 | 150900 | 1579689760 | 10490 | 10490 | 10490 | 10490 | 309 |
| 238 | 20231130 | 150800 | 1576448350 | 10490 | 10490 | 10490 | 10490 | 139 |
| 239 | 20231130 | 150700 | 1574990240 | 10490 | 10490 | 10490 | 10490 | 127 |
| 240 | 20231130 | 150600 | 1573658010 | 10490 | 10490 | 10490 | 10480 | 291 |
| 241 | 20231130 | 150500 | 1570606220 | 10480 | 10490 | 10490 | 10480 | 118 |
| 242 | 20231130 | 150400 | 1569368900 | 10490 | 10460 | 10490 | 10460 | 7141 |
| 243 | 20231130 | 150300 | 1494635390 | 10460 | 10450 | 10460 | 10450 | 257 |
| 244 | 20231130 | 150200 | 1491947280 | 10460 | 10460 | 10460 | 10450 | 390 |
| 245 | 20231130 | 150100 | 1487868710 | 10450 | 10460 | 10460 | 10450 | 494 |
| 246 | 20231130 | 150000 | 1482703110 | 10460 | 10450 | 10460 | 10450 | 707 |
| 247 | 20231130 | 145900 | 1475311840 | 10450 | 10450 | 10450 | 10450 | 720 |
| 248 | 20231130 | 145800 | 1467787840 | 10450 | 10450 | 10450 | 10450 | 236 |
| 249 | 20231130 | 145700 | 1465321640 | 10460 | 10450 | 10460 | 10450 | 278 |
| 250 | 20231130 | 145600 | 1462416440 | 10460 | 10460 | 10460 | 10450 | 547 |
| 251 | 20231130 | 145500 | 1456698550 | 10450 | 10460 | 10460 | 10450 | 1363 |
| 252 | 20231130 | 145400 | 1442451580 | 10460 | 10460 | 10460 | 10450 | 116 |
| 253 | 20231130 | 145300 | 1441238870 | 10460 | 10460 | 10460 | 10450 | 69 |
| 254 | 20231130 | 145200 | 1440517790 | 10450 | 10460 | 10460 | 10450 | 197 |
| 255 | 20231130 | 145100 | 1438459120 | 10460 | 10450 | 10460 | 10450 | 153 |
| 256 | 20231130 | 145000 | 1436859580 | 10460 | 10460 | 10460 | 10460 | 199 |
| 257 | 20231130 | 144900 | 1434778040 | 10460 | 10450 | 10460 | 10450 | 269 |
| 258 | 20231130 | 144800 | 1431966260 | 10450 | 10450 | 10450 | 10450 | 100 |
| 259 | 20231130 | 144700 | 1430921260 | 10460 | 10450 | 10460 | 10450 | 66 |
| 260 | 20231130 | 144600 | 1430231550 | 10460 | 10460 | 10460 | 10460 | 49 |
| 261 | 20231130 | 144500 | 1429719010 | 10460 | 10450 | 10460 | 10450 | 413 |
| 262 | 20231130 | 144400 | 1425403050 | 10450 | 10450 | 10460 | 10450 | 452 |
| 263 | 20231130 | 144300 | 1420679460 | 10450 | 10450 | 10460 | 10440 | 582 |
| 264 | 20231130 | 144200 | 1414598540 | 10450 | 10450 | 10450 | 10440 | 108 |
| 265 | 20231130 | 144100 | 1413470590 | 10450 | 10460 | 10460 | 10450 | 541 |
| 266 | 20231130 | 144000 | 1407817030 | 10460 | 10460 | 10460 | 10450 | 327 |
| 267 | 20231130 | 143900 | 1404399280 | 10460 | 10450 | 10460 | 10450 | 107 |
| 268 | 20231130 | 143800 | 1403280940 | 10440 | 10450 | 10450 | 10440 | 270 |
| 269 | 20231130 | 143700 | 1400460090 | 10450 | 10450 | 10460 | 10450 | 556 |
| 270 | 20231130 | 143600 | 1394649460 | 10450 | 10450 | 10450 | 10450 | 315 |
| 271 | 20231130 | 143500 | 1391357710 | 10460 | 10450 | 10460 | 10450 | 163 |
| 272 | 20231130 | 143400 | 1389654350 | 10450 | 10450 | 10460 | 10450 | 532 |
| 273 | 20231130 | 143300 | 1384094940 | 10460 | 10450 | 10460 | 10450 | 382 |
| 274 | 20231130 | 143200 | 1380103030 | 10460 | 10450 | 10460 | 10450 | 51 |
| 275 | 20231130 | 143100 | 1379570070 | 10460 | 10460 | 10460 | 10450 | 250 |
| 276 | 20231130 | 143000 | 1376957480 | 10460 | 10460 | 10460 | 10460 | 11 |
| 277 | 20231130 | 142900 | 1376842420 | 10460 | 10450 | 10460 | 10450 | 84 |
| 278 | 20231130 | 142800 | 1375964430 | 10460 | 10460 | 10460 | 10460 | 1 |
| 279 | 20231130 | 142700 | 1375953970 | 10450 | 10470 | 10470 | 10450 | 130 |
| 280 | 20231130 | 142600 | 1374594670 | 10470 | 10460 | 10470 | 10460 | 207 |
| 281 | 20231130 | 142500 | 1372429140 | 10470 | 10460 | 10470 | 10450 | 825 |
| 282 | 20231130 | 142400 | 1363805130 | 10450 | 10460 | 10460 | 10450 | 118 |
| 283 | 20231130 | 142300 | 1362571670 | 10450 | 10460 | 10460 | 10450 | 140 |
| 284 | 20231130 | 142200 | 1361108570 | 10460 | 10460 | 10460 | 10450 | 249 |
| 285 | 20231130 | 142100 | 1358504680 | 10460 | 10460 | 10460 | 10460 | 244 |
| 286 | 20231130 | 142000 | 1355952440 | 10460 | 10470 | 10470 | 10460 | 254 |
| 287 | 20231130 | 141900 | 1353294990 | 10480 | 10460 | 10480 | 10460 | 658 |
| 288 | 20231130 | 141800 | 1346406290 | 10460 | 10460 | 10480 | 10460 | 286 |
| 289 | 20231130 | 141700 | 1343414330 | 10460 | 10450 | 10460 | 10450 | 909 |
| 290 | 20231130 | 141600 | 1333907710 | 10450 | 10460 | 10460 | 10450 | 136 |
| 291 | 20231130 | 141500 | 1332486470 | 10460 | 10450 | 10460 | 10440 | 297 |
| 292 | 20231130 | 141400 | 1329383210 | 10460 | 10450 | 10460 | 10440 | 570 |
| 293 | 20231130 | 141300 | 1323431710 | 10450 | 10450 | 10450 | 10440 | 354 |
| 294 | 20231130 | 141200 | 1319733060 | 10450 | 10450 | 10450 | 10450 | 371 |
| 295 | 20231130 | 141100 | 1315856110 | 10440 | 10450 | 10450 | 10440 | 71 |
| 296 | 20231130 | 141000 | 1315114810 | 10450 | 10440 | 10450 | 10440 | 677 |
| 297 | 20231130 | 140900 | 1308041610 | 10450 | 10440 | 10450 | 10440 | 132 |
| 298 | 20231130 | 140800 | 1306663520 | 10450 | 10440 | 10450 | 10440 | 67 |
| 299 | 20231130 | 140700 | 1305964020 | 10450 | 10450 | 10450 | 10450 | 136 |
| 300 | 20231130 | 140600 | 1304542820 | 10450 | 10450 | 10450 | 10440 | 474 |
| 301 | 20231130 | 140500 | 1299590170 | 10450 | 10450 | 10460 | 10450 | 2093 |
| 302 | 20231130 | 140400 | 1277718310 | 10440 | 10450 | 10450 | 10440 | 195 |
| 303 | 20231130 | 140300 | 1275682200 | 10450 | 10440 | 10450 | 10440 | 326 |
| 304 | 20231130 | 140200 | 1272276650 | 10450 | 10440 | 10450 | 10440 | 414 |
| 305 | 20231130 | 140100 | 1267952300 | 10450 | 10440 | 10450 | 10440 | 236 |
| 306 | 20231130 | 140000 | 1265487130 | 10450 | 10450 | 10450 | 10440 | 92 |
| 307 | 20231130 | 135900 | 1264526570 | 10450 | 10440 | 10450 | 10440 | 317 |
| 308 | 20231130 | 135800 | 1261216560 | 10440 | 10450 | 10450 | 10440 | 224 |
| 309 | 20231130 | 135700 | 1258877060 | 10450 | 10450 | 10450 | 10440 | 917 |
| 310 | 20231130 | 135600 | 1249298150 | 10450 | 10450 | 10450 | 10440 | 461 |
| 311 | 20231130 | 135500 | 1244481990 | 10440 | 10440 | 10450 | 10440 | 288 |
| 312 | 20231130 | 135400 | 1241474490 | 10450 | 10450 | 10450 | 10440 | 2700 |
| 313 | 20231130 | 135300 | 1213260050 | 10450 | 10450 | 10450 | 10450 | 443 |
| 314 | 20231130 | 135200 | 1208630700 | 10450 | 10450 | 10450 | 10450 | 315 |
| 315 | 20231130 | 135100 | 1205338950 | 10450 | 10460 | 10460 | 10450 | 180 |
| 316 | 20231130 | 135000 | 1203457450 | 10460 | 10460 | 10460 | 10450 | 131 |
| 317 | 20231130 | 134900 | 1202087840 | 10450 | 10450 | 10450 | 10450 | 0 |
| 318 | 20231130 | 134800 | 1202087840 | 10450 | 10450 | 10450 | 10450 | 264 |
| 319 | 20231130 | 134700 | 1199329040 | 10450 | 10450 | 10450 | 10450 | 130 |
| 320 | 20231130 | 134600 | 1197970540 | 10450 | 10460 | 10460 | 10450 | 82 |
| 321 | 20231130 | 134500 | 1197113480 | 10450 | 10450 | 10450 | 10450 | 208 |
| 322 | 20231130 | 134400 | 1194939880 | 10450 | 10450 | 10450 | 10450 | 130 |
| 323 | 20231130 | 134300 | 1193581380 | 10460 | 10450 | 10460 | 10450 | 67 |
| 324 | 20231130 | 134200 | 1192881210 | 10450 | 10450 | 10450 | 10440 | 1166 |
| 325 | 20231130 | 134100 | 1180697730 | 10450 | 10450 | 10450 | 10440 | 464 |
| 326 | 20231130 | 134000 | 1175852490 | 10450 | 10460 | 10460 | 10440 | 3981 |
| 327 | 20231130 | 133900 | 1134254600 | 10460 | 10450 | 10460 | 10450 | 1087 |
| 328 | 20231130 | 133800 | 1122895230 | 10460 | 10460 | 10460 | 10460 | 6 |
| 329 | 20231130 | 133700 | 1122832470 | 10450 | 10450 | 10460 | 10450 | 1491 |
| 330 | 20231130 | 133600 | 1107240060 | 10460 | 10460 | 10460 | 10450 | 191 |
| 331 | 20231130 | 133500 | 1105244000 | 10460 | 10460 | 10460 | 10460 | 784 |
| 332 | 20231130 | 133400 | 1097043360 | 10460 | 10460 | 10460 | 10460 | 285 |
| 333 | 20231130 | 133300 | 1094062260 | 10470 | 10470 | 10480 | 10470 | 269 |
| 334 | 20231130 | 133200 | 1091245810 | 10470 | 10470 | 10470 | 10460 | 189 |
| 335 | 20231130 | 133100 | 1089267630 | 10470 | 10460 | 10470 | 10460 | 601 |
| 336 | 20231130 | 133000 | 1082976160 | 10470 | 10470 | 10470 | 10460 | 181 |
| 337 | 20231130 | 132900 | 1081082060 | 10460 | 10460 | 10470 | 10460 | 486 |
| 338 | 20231130 | 132800 | 1075997720 | 10460 | 10470 | 10470 | 10460 | 260 |
| 339 | 20231130 | 132700 | 1073276170 | 10470 | 10470 | 10470 | 10460 | 3222 |
| 340 | 20231130 | 132600 | 1039542480 | 10460 | 10470 | 10470 | 10460 | 430 |
| 341 | 20231130 | 132500 | 1035044340 | 10470 | 10460 | 10470 | 10460 | 67 |
| 342 | 20231130 | 132400 | 1034343500 | 10470 | 10460 | 10470 | 10460 | 215 |
| 343 | 20231130 | 132300 | 1032094580 | 10460 | 10470 | 10470 | 10460 | 241 |
| 344 | 20231130 | 132200 | 1029573660 | 10460 | 10470 | 10470 | 10460 | 4256 |
| 345 | 20231130 | 132100 | 985041410 | 10480 | 10480 | 10480 | 10470 | 73 |
| 346 | 20231130 | 132000 | 984277020 | 10480 | 10470 | 10480 | 10470 | 345 |
| 347 | 20231130 | 131900 | 980664800 | 10470 | 10470 | 10470 | 10470 | 149 |
| 348 | 20231130 | 131800 | 979104770 | 10480 | 10470 | 10480 | 10470 | 104 |
| 349 | 20231130 | 131700 | 978015500 | 10480 | 10480 | 10480 | 10460 | 4707 |
| 350 | 20231130 | 131600 | 928733350 | 10480 | 10480 | 10490 | 10480 | 249 |
| 351 | 20231130 | 131500 | 926122830 | 10480 | 10480 | 10490 | 10480 | 622 |
| 352 | 20231130 | 131400 | 919604190 | 10490 | 10480 | 10490 | 10480 | 67 |
| 353 | 20231130 | 131300 | 918902010 | 10490 | 10490 | 10490 | 10490 | 26 |
| 354 | 20231130 | 131200 | 918629270 | 10480 | 10490 | 10490 | 10480 | 271 |
| 355 | 20231130 | 131100 | 915789170 | 10480 | 10490 | 10490 | 10480 | 617 |
| 356 | 20231130 | 131000 | 909322820 | 10490 | 10490 | 10490 | 10480 | 90 |
| 357 | 20231130 | 130900 | 908379500 | 10480 | 10490 | 10490 | 10480 | 312 |
| 358 | 20231130 | 130800 | 905109730 | 10490 | 10490 | 10490 | 10480 | 141 |
| 359 | 20231130 | 130700 | 903631940 | 10480 | 10480 | 10490 | 10480 | 263 |
| 360 | 20231130 | 130600 | 900875660 | 10490 | 10480 | 10490 | 10480 | 268 |
| 361 | 20231130 | 130500 | 898065120 | 10490 | 10480 | 10490 | 10480 | 71 |
| 362 | 20231130 | 130400 | 897320980 | 10490 | 10480 | 10490 | 10480 | 330 |
| 363 | 20231130 | 130300 | 893862560 | 10480 | 10480 | 10490 | 10480 | 279 |
| 364 | 20231130 | 130200 | 890938610 | 10490 | 10480 | 10490 | 10480 | 255 |
| 365 | 20231130 | 130100 | 888264690 | 10490 | 10490 | 10500 | 10480 | 643 |
| 366 | 20231130 | 130000 | 881519620 | 10500 | 10490 | 10500 | 10490 | 245 |
| 367 | 20231130 | 125900 | 878949270 | 10500 | 10490 | 10500 | 10490 | 39 |
| 368 | 20231130 | 125800 | 878540140 | 10500 | 10490 | 10500 | 10490 | 1166 |
| 369 | 20231130 | 125700 | 866308190 | 10500 | 10490 | 10500 | 10490 | 161 |
| 370 | 20231130 | 125600 | 864619270 | 10490 | 10500 | 10500 | 10490 | 766 |
| 371 | 20231130 | 125500 | 856578920 | 10500 | 10490 | 10500 | 10490 | 67 |
| 372 | 20231130 | 125400 | 855876080 | 10500 | 10500 | 10500 | 10500 | 1617 |
| 373 | 20231130 | 125300 | 838897580 | 10500 | 10500 | 10510 | 10500 | 545 |
| 374 | 20231130 | 125200 | 833174080 | 10500 | 10510 | 10510 | 10500 | 201 |
| 375 | 20231130 | 125100 | 831063460 | 10510 | 10500 | 10510 | 10500 | 214 |
| 376 | 20231130 | 125000 | 828816450 | 10500 | 10510 | 10510 | 10500 | 961 |
| 377 | 20231130 | 124900 | 818725690 | 10510 | 10500 | 10510 | 10500 | 299 |
| 378 | 20231130 | 124800 | 815584650 | 10500 | 10510 | 10510 | 10500 | 212 |
| 379 | 20231130 | 124700 | 813358130 | 10510 | 10510 | 10510 | 10500 | 190 |
| 380 | 20231130 | 124600 | 811361880 | 10510 | 10500 | 10510 | 10500 | 851 |
| 381 | 20231130 | 124500 | 802424830 | 10500 | 10500 | 10510 | 10500 | 311 |
| 382 | 20231130 | 124400 | 799158330 | 10500 | 10510 | 10510 | 10500 | 152 |
| 383 | 20231130 | 124300 | 797562320 | 10500 | 10510 | 10510 | 10500 | 230 |
| 384 | 20231130 | 124200 | 795147120 | 10510 | 10500 | 10510 | 10500 | 465 |
| 385 | 20231130 | 124100 | 790263400 | 10510 | 10500 | 10510 | 10500 | 99 |
| 386 | 20231130 | 124000 | 789223700 | 10510 | 10510 | 10510 | 10500 | 72 |
| 387 | 20231130 | 123900 | 788467630 | 10500 | 10510 | 10510 | 10500 | 1481 |
| 388 | 20231130 | 123800 | 772917110 | 10500 | 10510 | 10510 | 10500 | 198 |
| 389 | 20231130 | 123700 | 770836780 | 10510 | 10510 | 10520 | 10510 | 921 |
| 390 | 20231130 | 123600 | 761157060 | 10520 | 10520 | 10520 | 10520 | 51 |
| 391 | 20231130 | 123500 | 760620540 | 10510 | 10510 | 10520 | 10510 | 331 |
| 392 | 20231130 | 123400 | 757141700 | 10510 | 10510 | 10520 | 10510 | 201 |
| 393 | 20231130 | 123300 | 755029180 | 10520 | 10520 | 10520 | 10510 | 486 |
| 394 | 20231130 | 123200 | 749917110 | 10520 | 10510 | 10520 | 10510 | 223 |
| 395 | 20231130 | 123100 | 747573370 | 10510 | 10520 | 10520 | 10510 | 99 |
| 396 | 20231130 | 123000 | 746532540 | 10520 | 10510 | 10520 | 10510 | 1409 |
| 397 | 20231130 | 122900 | 731710510 | 10520 | 10520 | 10520 | 10520 | 2 |
| 398 | 20231130 | 122800 | 731689470 | 10520 | 10510 | 10520 | 10510 | 295 |
| 399 | 20231130 | 122700 | 728589010 | 10520 | 10510 | 10520 | 10510 | 120 |
| 400 | 20231130 | 122600 | 727327620 | 10520 | 10510 | 10520 | 10510 | 67 |
| 401 | 20231130 | 122500 | 726623440 | 10520 | 10510 | 10520 | 10510 | 192 |
| 402 | 20231130 | 122400 | 724605000 | 10520 | 10520 | 10520 | 10510 | 89 |
| 403 | 20231130 | 122300 | 723669370 | 10520 | 10510 | 10520 | 10510 | 306 |
| 404 | 20231130 | 122200 | 720452550 | 10520 | 10510 | 10520 | 10510 | 119 |
| 405 | 20231130 | 122100 | 719201650 | 10520 | 10510 | 10520 | 10510 | 361 |
| 406 | 20231130 | 122000 | 715405880 | 10520 | 10520 | 10520 | 10520 | 9 |
| 407 | 20231130 | 121900 | 715311200 | 10520 | 10520 | 10520 | 10520 | 41 |
| 408 | 20231130 | 121800 | 714879880 | 10530 | 10510 | 10530 | 10510 | 115 |
| 409 | 20231130 | 121700 | 713670520 | 10520 | 10520 | 10520 | 10520 | 283 |
| 410 | 20231130 | 121600 | 710693360 | 10520 | 10520 | 10520 | 10520 | 89 |
| 411 | 20231130 | 121500 | 709757080 | 10520 | 10510 | 10520 | 10510 | 3410 |
| 412 | 20231130 | 121400 | 673886800 | 10520 | 10510 | 10520 | 10510 | 143 |
| 413 | 20231130 | 121300 | 672383750 | 10510 | 10520 | 10520 | 10510 | 76 |
| 414 | 20231130 | 121200 | 671584980 | 10510 | 10520 | 10520 | 10510 | 179 |
| 415 | 20231130 | 121100 | 669703640 | 10510 | 10520 | 10530 | 10510 | 2625 |
| 416 | 20231130 | 121000 | 642105650 | 10520 | 10530 | 10530 | 10520 | 464 |
| 417 | 20231130 | 120900 | 637223990 | 10530 | 10520 | 10530 | 10520 | 165 |
| 418 | 20231130 | 120800 | 635488180 | 10520 | 10530 | 10530 | 10520 | 494 |
| 419 | 20231130 | 120700 | 630287010 | 10540 | 10530 | 10540 | 10530 | 332 |
| 420 | 20231130 | 120600 | 626791030 | 10530 | 10540 | 10540 | 10530 | 373 |
| 421 | 20231130 | 120500 | 622863040 | 10540 | 10530 | 10540 | 10530 | 529 |
| 422 | 20231130 | 120400 | 617291950 | 10540 | 10530 | 10540 | 10530 | 674 |
| 423 | 20231130 | 120300 | 610194700 | 10530 | 10540 | 10540 | 10530 | 476 |
| 424 | 20231130 | 120200 | 605182400 | 10540 | 10540 | 10540 | 10540 | 19 |
| 425 | 20231130 | 120100 | 604982140 | 10530 | 10540 | 10540 | 10530 | 765 |
| 426 | 20231130 | 120000 | 596921680 | 10530 | 10540 | 10540 | 10530 | 8 |
| 427 | 20231130 | 115900 | 596837390 | 10530 | 10540 | 10540 | 10530 | 215 |
| 428 | 20231130 | 115800 | 594573240 | 10540 | 10540 | 10540 | 10530 | 428 |
| 429 | 20231130 | 115700 | 590062880 | 10540 | 10540 | 10540 | 10540 | 65 |
| 430 | 20231130 | 115600 | 589377780 | 10540 | 10540 | 10540 | 10540 | 294 |
| 431 | 20231130 | 115500 | 586279020 | 10540 | 10540 | 10540 | 10540 | 5 |
| 432 | 20231130 | 115400 | 586226320 | 10540 | 10550 | 10550 | 10540 | 66 |
| 433 | 20231130 | 115300 | 585530670 | 10550 | 10550 | 10550 | 10550 | 19 |
| 434 | 20231130 | 115200 | 585330220 | 10540 | 10540 | 10540 | 10540 | 408 |
| 435 | 20231130 | 115100 | 581029900 | 10550 | 10550 | 10550 | 10550 | 3 |
| 436 | 20231130 | 115000 | 580998250 | 10530 | 10550 | 10550 | 10530 | 118 |
| 437 | 20231130 | 114900 | 579754650 | 10550 | 10550 | 10550 | 10550 | 82 |
| 438 | 20231130 | 114800 | 578889550 | 10560 | 10540 | 10560 | 10530 | 368 |
| 439 | 20231130 | 114700 | 575008400 | 10540 | 10530 | 10540 | 10530 | 624 |
| 440 | 20231130 | 114600 | 568435440 | 10540 | 10540 | 10540 | 10540 | 2 |
| 441 | 20231130 | 114500 | 568414360 | 10530 | 10530 | 10540 | 10530 | 709 |
| 442 | 20231130 | 114400 | 560948580 | 10540 | 10540 | 10540 | 10540 | 9 |
| 443 | 20231130 | 114300 | 560853720 | 10530 | 10530 | 10530 | 10530 | 94 |
| 444 | 20231130 | 114200 | 559863900 | 10540 | 10530 | 10540 | 10530 | 148 |
| 445 | 20231130 | 114100 | 558304980 | 10530 | 10540 | 10540 | 10530 | 260 |
| 446 | 20231130 | 114000 | 555565890 | 10540 | 10540 | 10540 | 10540 | 65 |
| 447 | 20231130 | 113900 | 554880790 | 10550 | 10540 | 10550 | 10540 | 208 |
| 448 | 20231130 | 113800 | 552686620 | 10540 | 10530 | 10540 | 10530 | 604 |
| 449 | 20231130 | 113700 | 546323300 | 10540 | 10540 | 10540 | 10540 | 10 |
| 450 | 20231130 | 113600 | 546217900 | 10540 | 10530 | 10540 | 10530 | 177 |
| 451 | 20231130 | 113500 | 544353920 | 10540 | 10540 | 10540 | 10530 | 86 |
| 452 | 20231130 | 113400 | 543447510 | 10540 | 10530 | 10540 | 10530 | 295 |
| 453 | 20231130 | 113300 | 540341150 | 10530 | 10540 | 10540 | 10530 | 51 |
| 454 | 20231130 | 113200 | 539804110 | 10530 | 10540 | 10540 | 10530 | 293 |
| 455 | 20231130 | 113100 | 536718020 | 10540 | 10550 | 10550 | 10540 | 200 |
| 456 | 20231130 | 113000 | 534610010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 457 | 20231130 | 112900 | 534610010 | 10550 | 10540 | 10550 | 10540 | 66 |
| 458 | 20231130 | 112800 | 533914360 | 10550 | 10550 | 10560 | 10550 | 292 |
| 459 | 20231130 | 112700 | 530833740 | 10550 | 10550 | 10550 | 10550 | 250 |
| 460 | 20231130 | 112600 | 528196240 | 10550 | 10550 | 10550 | 10550 | 148 |
| 461 | 20231130 | 112500 | 526634840 | 10550 | 10550 | 10550 | 10550 | 366 |
| 462 | 20231130 | 112400 | 522773540 | 10550 | 10550 | 10550 | 10550 | 608 |
| 463 | 20231130 | 112300 | 516359140 | 10540 | 10540 | 10550 | 10540 | 796 |
| 464 | 20231130 | 112200 | 507969290 | 10550 | 10540 | 10550 | 10540 | 169 |
| 465 | 20231130 | 112100 | 506187650 | 10540 | 10540 | 10540 | 10530 | 443 |
| 466 | 20231130 | 112000 | 501519130 | 10530 | 10540 | 10540 | 10530 | 113 |
| 467 | 20231130 | 111900 | 500328120 | 10550 | 10550 | 10550 | 10550 | 239 |
| 468 | 20231130 | 111800 | 497806670 | 10550 | 10540 | 10550 | 10540 | 190 |
| 469 | 20231130 | 111700 | 495804040 | 10540 | 10550 | 10550 | 10540 | 437 |
| 470 | 20231130 | 111600 | 491198000 | 10540 | 10540 | 10550 | 10540 | 216 |
| 471 | 20231130 | 111500 | 488921170 | 10540 | 10540 | 10540 | 10540 | 0 |
| 472 | 20231130 | 111400 | 488921170 | 10540 | 10550 | 10550 | 10540 | 228 |
| 473 | 20231130 | 111300 | 486518040 | 10540 | 10550 | 10550 | 10540 | 466 |
| 474 | 20231130 | 111200 | 481606150 | 10540 | 10540 | 10540 | 10530 | 458 |
| 475 | 20231130 | 111100 | 476780640 | 10540 | 10540 | 10550 | 10540 | 268 |
| 476 | 20231130 | 111000 | 473954920 | 10550 | 10550 | 10550 | 10550 | 1 |
| 477 | 20231130 | 110900 | 473944370 | 10550 | 10550 | 10550 | 10540 | 407 |
| 478 | 20231130 | 110800 | 469653890 | 10550 | 10540 | 10550 | 10540 | 24 |
| 479 | 20231130 | 110700 | 469400830 | 10550 | 10550 | 10550 | 10550 | 31 |
| 480 | 20231130 | 110600 | 469073780 | 10550 | 10550 | 10550 | 10550 | 7 |
| 481 | 20231130 | 110500 | 468999930 | 10550 | 10540 | 10550 | 10540 | 895 |
| 482 | 20231130 | 110400 | 459566320 | 10550 | 10550 | 10550 | 10550 | 5 |
| 483 | 20231130 | 110300 | 459513570 | 10550 | 10530 | 10550 | 10530 | 251 |
| 484 | 20231130 | 110200 | 456870520 | 10540 | 10540 | 10540 | 10540 | 1342 |
| 485 | 20231130 | 110100 | 442725840 | 10530 | 10530 | 10530 | 10530 | 159 |
| 486 | 20231130 | 110000 | 441051570 | 10540 | 10540 | 10540 | 10530 | 51 |
| 487 | 20231130 | 105900 | 440514130 | 10540 | 10540 | 10540 | 10540 | 23 |
| 488 | 20231130 | 105800 | 440271710 | 10540 | 10540 | 10540 | 10530 | 96 |
| 489 | 20231130 | 105700 | 439260570 | 10540 | 10540 | 10540 | 10530 | 766 |
| 490 | 20231130 | 105600 | 431188410 | 10550 | 10540 | 10550 | 10540 | 83 |
| 491 | 20231130 | 105500 | 430313550 | 10550 | 10550 | 10550 | 10540 | 230 |
| 492 | 20231130 | 105400 | 427889260 | 10550 | 10550 | 10550 | 10550 | 62 |
| 493 | 20231130 | 105300 | 427235160 | 10550 | 10550 | 10550 | 10540 | 214 |
| 494 | 20231130 | 105200 | 424979240 | 10550 | 10560 | 10560 | 10540 | 2694 |
| 495 | 20231130 | 105100 | 396557740 | 10560 | 10560 | 10570 | 10560 | 302 |
| 496 | 20231130 | 105000 | 393368610 | 10570 | 10570 | 10570 | 10570 | 2 |
| 497 | 20231130 | 104900 | 393347470 | 10570 | 10570 | 10570 | 10570 | 29 |
| 498 | 20231130 | 104800 | 393040940 | 10570 | 10570 | 10570 | 10570 | 0 |
| 499 | 20231130 | 104700 | 393040940 | 10570 | 10570 | 10570 | 10570 | 189 |
| 500 | 20231130 | 104600 | 391043210 | 10570 | 10570 | 10580 | 10570 | 120 |
| 501 | 20231130 | 104500 | 389774790 | 10580 | 10570 | 10580 | 10570 | 24 |
| 502 | 20231130 | 104400 | 389521010 | 10580 | 10580 | 10580 | 10580 | 0 |
| 503 | 20231130 | 104300 | 389521010 | 10580 | 10570 | 10580 | 10570 | 67 |
| 504 | 20231130 | 104200 | 388812810 | 10570 | 10590 | 10590 | 10570 | 150 |
| 505 | 20231130 | 104100 | 387226610 | 10580 | 10580 | 10580 | 10580 | 23 |
| 506 | 20231130 | 104000 | 386983270 | 10590 | 10590 | 10590 | 10590 | 30 |
| 507 | 20231130 | 103900 | 386665570 | 10580 | 10580 | 10580 | 10580 | 18 |
| 508 | 20231130 | 103800 | 386475130 | 10580 | 10580 | 10590 | 10580 | 115 |
| 509 | 20231130 | 103700 | 385258420 | 10580 | 10560 | 10580 | 10560 | 417 |
| 510 | 20231130 | 103600 | 380850690 | 10560 | 10570 | 10570 | 10560 | 24 |
| 511 | 20231130 | 103500 | 380597110 | 10570 | 10560 | 10570 | 10560 | 100 |
| 512 | 20231130 | 103400 | 379540920 | 10560 | 10560 | 10560 | 10560 | 0 |
| 513 | 20231130 | 103300 | 379540920 | 10560 | 10580 | 10580 | 10560 | 737 |
| 514 | 20231130 | 103200 | 371748930 | 10590 | 10590 | 10590 | 10590 | 0 |
| 515 | 20231130 | 103100 | 371748930 | 10590 | 10590 | 10590 | 10590 | 3 |
| 516 | 20231130 | 103000 | 371717160 | 10590 | 10590 | 10590 | 10590 | 38 |
| 517 | 20231130 | 102900 | 371314740 | 10590 | 10590 | 10590 | 10590 | 3 |
| 518 | 20231130 | 102800 | 371282970 | 10590 | 10590 | 10590 | 10590 | 0 |
| 519 | 20231130 | 102700 | 371282970 | 10590 | 10570 | 10590 | 10570 | 653 |
| 520 | 20231130 | 102600 | 364377000 | 10570 | 10560 | 10570 | 10560 | 20 |
| 521 | 20231130 | 102500 | 364165780 | 10560 | 10570 | 10570 | 10560 | 19 |
| 522 | 20231130 | 102400 | 363965100 | 10570 | 10570 | 10570 | 10560 | 566 |
| 523 | 20231130 | 102300 | 357983080 | 10570 | 10590 | 10600 | 10570 | 2395 |
| 524 | 20231130 | 102200 | 332659520 | 10600 | 10590 | 10600 | 10590 | 148 |
| 525 | 20231130 | 102100 | 331092170 | 10600 | 10590 | 10600 | 10590 | 194 |
| 526 | 20231130 | 102000 | 329036910 | 10600 | 10590 | 10600 | 10590 | 61 |
| 527 | 20231130 | 101900 | 328390320 | 10600 | 10600 | 10600 | 10600 | 78 |
| 528 | 20231130 | 101800 | 327563520 | 10600 | 10600 | 10600 | 10600 | 4 |
| 529 | 20231130 | 101700 | 327521120 | 10600 | 10600 | 10600 | 10600 | 38 |
| 530 | 20231130 | 101600 | 327118320 | 10600 | 10600 | 10600 | 10600 | 0 |
| 531 | 20231130 | 101500 | 327118320 | 10600 | 10600 | 10600 | 10600 | 404 |
| 532 | 20231130 | 101400 | 322835920 | 10610 | 10610 | 10610 | 10610 | 212 |
| 533 | 20231130 | 101300 | 320586600 | 10610 | 10610 | 10610 | 10610 | 59 |
| 534 | 20231130 | 101200 | 319960610 | 10610 | 10610 | 10610 | 10610 | 0 |
| 535 | 20231130 | 101100 | 319960610 | 10610 | 10610 | 10610 | 10610 | 6 |
| 536 | 20231130 | 101000 | 319896950 | 10610 | 10600 | 10610 | 10600 | 216 |
| 537 | 20231130 | 100900 | 317606690 | 10620 | 10620 | 10620 | 10620 | 0 |
| 538 | 20231130 | 100800 | 317606690 | 10620 | 10620 | 10620 | 10620 | 1 |
| 539 | 20231130 | 100700 | 317596070 | 10610 | 10610 | 10610 | 10600 | 464 |
| 540 | 20231130 | 100600 | 312673330 | 10610 | 10610 | 10610 | 10610 | 1 |
| 541 | 20231130 | 100500 | 312662720 | 10610 | 10610 | 10610 | 10610 | 50 |
| 542 | 20231130 | 100400 | 312132220 | 10620 | 10620 | 10620 | 10620 | 12 |
| 543 | 20231130 | 100300 | 312004780 | 10600 | 10590 | 10610 | 10590 | 1868 |
| 544 | 20231130 | 100200 | 292212830 | 10580 | 10580 | 10590 | 10580 | 146 |
| 545 | 20231130 | 100100 | 290668110 | 10580 | 10590 | 10590 | 10580 | 83 |
| 546 | 20231130 | 100000 | 289789150 | 10590 | 10590 | 10590 | 10590 | 1 |
| 547 | 20231130 | 095900 | 289778560 | 10590 | 10590 | 10590 | 10590 | 23 |
| 548 | 20231130 | 095800 | 289534990 | 10590 | 10590 | 10590 | 10590 | 5 |
| 549 | 20231130 | 095700 | 289482040 | 10590 | 10590 | 10590 | 10590 | 104 |
| 550 | 20231130 | 095600 | 288380680 | 10590 | 10590 | 10590 | 10590 | 302 |
| 551 | 20231130 | 095500 | 285182500 | 10590 | 10590 | 10590 | 10580 | 612 |
| 552 | 20231130 | 095400 | 278701520 | 10590 | 10560 | 10590 | 10560 | 890 |
| 553 | 20231130 | 095300 | 269293810 | 10570 | 10570 | 10570 | 10570 | 29 |
| 554 | 20231130 | 095200 | 268987280 | 10560 | 10560 | 10560 | 10560 | 0 |
| 555 | 20231130 | 095100 | 268987280 | 10560 | 10560 | 10560 | 10560 | 573 |
| 556 | 20231130 | 095000 | 262936400 | 10560 | 10550 | 10560 | 10550 | 334 |
| 557 | 20231130 | 094900 | 259412660 | 10560 | 10560 | 10560 | 10560 | 181 |
| 558 | 20231130 | 094800 | 257501300 | 10560 | 10550 | 10560 | 10550 | 263 |
| 559 | 20231130 | 094700 | 254726640 | 10540 | 10540 | 10540 | 10540 | 561 |
| 560 | 20231130 | 094600 | 248813700 | 10540 | 10540 | 10540 | 10540 | 2 |
| 561 | 20231130 | 094500 | 248792620 | 10530 | 10530 | 10540 | 10530 | 1315 |
| 562 | 20231130 | 094400 | 234944570 | 10540 | 10540 | 10550 | 10540 | 319 |
| 563 | 20231130 | 094300 | 231582240 | 10540 | 10530 | 10550 | 10530 | 5133 |
| 564 | 20231130 | 094200 | 177493320 | 10540 | 10540 | 10540 | 10530 | 31 |
| 565 | 20231130 | 094100 | 177166780 | 10540 | 10540 | 10540 | 10540 | 33 |
| 566 | 20231130 | 094000 | 176818960 | 10530 | 10530 | 10530 | 10530 | 680 |
| 567 | 20231130 | 093900 | 169658560 | 10540 | 10540 | 10540 | 10540 | 117 |
| 568 | 20231130 | 093800 | 168425380 | 10540 | 10530 | 10540 | 10530 | 4 |
| 569 | 20231130 | 093700 | 168383230 | 10540 | 10530 | 10540 | 10530 | 434 |
| 570 | 20231130 | 093600 | 163813180 | 10540 | 10540 | 10550 | 10530 | 907 |
| 571 | 20231130 | 093500 | 154253400 | 10550 | 10550 | 10550 | 10550 | 11 |
| 572 | 20231130 | 093400 | 154137350 | 10550 | 10560 | 10570 | 10550 | 905 |
| 573 | 20231130 | 093300 | 144582070 | 10560 | 10560 | 10560 | 10560 | 21 |
| 574 | 20231130 | 093200 | 144360310 | 10560 | 10560 | 10560 | 10550 | 50 |
| 575 | 20231130 | 093100 | 143832330 | 10560 | 10560 | 10560 | 10550 | 37 |
| 576 | 20231130 | 093000 | 143441870 | 10560 | 10540 | 10560 | 10540 | 953 |
| 577 | 20231130 | 092900 | 133388700 | 10550 | 10550 | 10550 | 10550 | 31 |
| 578 | 20231130 | 092800 | 133061650 | 10550 | 10550 | 10550 | 10550 | 114 |
| 579 | 20231130 | 092700 | 131858950 | 10550 | 10560 | 10560 | 10550 | 685 |
| 580 | 20231130 | 092600 | 124632140 | 10560 | 10590 | 10590 | 10560 | 486 |
| 581 | 20231130 | 092500 | 119494370 | 10580 | 10580 | 10580 | 10580 | 158 |
| 582 | 20231130 | 092400 | 117822730 | 10580 | 10570 | 10580 | 10570 | 132 |
| 583 | 20231130 | 092300 | 116426480 | 10580 | 10580 | 10580 | 10580 | 11 |
| 584 | 20231130 | 092200 | 116310100 | 10580 | 10580 | 10580 | 10580 | 4 |
| 585 | 20231130 | 092100 | 116267780 | 10570 | 10580 | 10580 | 10570 | 37 |
| 586 | 20231130 | 092000 | 115876570 | 10580 | 10580 | 10580 | 10580 | 57 |
| 587 | 20231130 | 091900 | 115273510 | 10580 | 10580 | 10580 | 10570 | 15 |
| 588 | 20231130 | 091800 | 115114820 | 10580 | 10580 | 10580 | 10580 | 13 |
| 589 | 20231130 | 091700 | 114977280 | 10580 | 10580 | 10580 | 10560 | 446 |
| 590 | 20231130 | 091600 | 110265480 | 10600 | 10600 | 10600 | 10600 | 11 |
| 591 | 20231130 | 091500 | 110148880 | 10590 | 10680 | 10680 | 10590 | 185 |
| 592 | 20231130 | 091400 | 108187970 | 10710 | 10570 | 10710 | 10560 | 4287 |
| 593 | 20231130 | 091300 | 62508810 | 10600 | 10580 | 10600 | 10560 | 136 |
| 594 | 20231130 | 091200 | 61072370 | 10580 | 10580 | 10580 | 10580 | 825 |
| 595 | 20231130 | 091100 | 52343870 | 10530 | 10570 | 10570 | 10530 | 1638 |
| 596 | 20231130 | 091000 | 35068380 | 10580 | 10580 | 10580 | 10570 | 142 |
| 597 | 20231130 | 090900 | 33566220 | 10590 | 10600 | 10630 | 10590 | 147 |
| 598 | 20231130 | 090800 | 32008560 | 10630 | 10630 | 10630 | 10630 | 183 |
| 599 | 20231130 | 090700 | 30063270 | 10640 | 10640 | 10640 | 10640 | 321 |
| 600 | 20231130 | 090600 | 26647830 | 10640 | 10640 | 10640 | 10640 | 65 |
| 601 | 20231130 | 090500 | 25956230 | 10570 | 10650 | 10650 | 10570 | 425 |
| 602 | 20231130 | 090400 | 21456490 | 10640 | 10640 | 10640 | 10640 | 117 |
| 603 | 20231130 | 090300 | 20211610 | 10690 | 10690 | 10690 | 10690 | 434 |
| 604 | 20231130 | 090200 | 15572150 | 10620 | 10620 | 10700 | 10620 | 616 |
| 605 | 20231130 | 090100 | 9021060 | 10620 | 10610 | 10630 | 10610 | 269 |
| 606 | 20231130 | 090000 | 6164410 | 10610 | 10610 | 10610 | 10610 | 581 |