31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 3 | 20231130 | 183000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 4 | 20231130 | 182900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 5 | 20231130 | 182800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 6 | 20231130 | 182700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 7 | 20231130 | 182600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 8 | 20231130 | 182500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 9 | 20231130 | 182400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 10 | 20231130 | 182300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 11 | 20231130 | 182200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 12 | 20231130 | 182100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 13 | 20231130 | 182000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 14 | 20231130 | 181900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 15 | 20231130 | 181800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 16 | 20231130 | 181700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 17 | 20231130 | 181600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 18 | 20231130 | 181500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 19 | 20231130 | 181400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 20 | 20231130 | 181300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 21 | 20231130 | 181200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 22 | 20231130 | 181100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 23 | 20231130 | 181000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 24 | 20231130 | 180900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 25 | 20231130 | 180800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 26 | 20231130 | 180700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 27 | 20231130 | 180600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 28 | 20231130 | 180500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 29 | 20231130 | 180400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 30 | 20231130 | 180300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 31 | 20231130 | 180200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 32 | 20231130 | 180100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 33 | 20231130 | 180000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 34 | 20231130 | 175900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 35 | 20231130 | 175800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 36 | 20231130 | 175700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 37 | 20231130 | 175600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 38 | 20231130 | 175500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 39 | 20231130 | 175400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 40 | 20231130 | 175300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 41 | 20231130 | 175200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 42 | 20231130 | 175100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 43 | 20231130 | 175000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 44 | 20231130 | 174900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 45 | 20231130 | 174800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 46 | 20231130 | 174700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 47 | 20231130 | 174600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 48 | 20231130 | 174500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 49 | 20231130 | 174400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 50 | 20231130 | 174300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 51 | 20231130 | 174200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 52 | 20231130 | 174100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 53 | 20231130 | 174000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 54 | 20231130 | 173900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 55 | 20231130 | 173800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 56 | 20231130 | 173700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 57 | 20231130 | 173600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 58 | 20231130 | 173500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 59 | 20231130 | 173400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 60 | 20231130 | 173300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 61 | 20231130 | 173200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 62 | 20231130 | 173100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 63 | 20231130 | 173000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 64 | 20231130 | 172900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 65 | 20231130 | 172800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 66 | 20231130 | 172700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 67 | 20231130 | 172600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 68 | 20231130 | 172500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 69 | 20231130 | 172400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 70 | 20231130 | 172300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 71 | 20231130 | 172200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 72 | 20231130 | 172100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 73 | 20231130 | 172000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 74 | 20231130 | 171900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 75 | 20231130 | 171800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 76 | 20231130 | 171700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 77 | 20231130 | 171600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 78 | 20231130 | 171500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 79 | 20231130 | 171400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 80 | 20231130 | 171300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 81 | 20231130 | 171200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 82 | 20231130 | 171100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 83 | 20231130 | 171000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 84 | 20231130 | 170900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 85 | 20231130 | 170800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 86 | 20231130 | 170700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 87 | 20231130 | 170600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 88 | 20231130 | 170500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 89 | 20231130 | 170400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 90 | 20231130 | 170300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 91 | 20231130 | 170200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 92 | 20231130 | 170100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 93 | 20231130 | 170000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 94 | 20231130 | 165900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 95 | 20231130 | 165800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 96 | 20231130 | 165700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 97 | 20231130 | 165600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 98 | 20231130 | 165500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 99 | 20231130 | 165400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 100 | 20231130 | 165300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 101 | 20231130 | 165200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 102 | 20231130 | 165100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 103 | 20231130 | 165000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 104 | 20231130 | 164900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 105 | 20231130 | 164800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 106 | 20231130 | 164700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 107 | 20231130 | 164600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 108 | 20231130 | 164500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 109 | 20231130 | 164400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 110 | 20231130 | 164300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 111 | 20231130 | 164200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 112 | 20231130 | 164100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 113 | 20231130 | 164000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 114 | 20231130 | 163900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 115 | 20231130 | 163800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 116 | 20231130 | 163700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 117 | 20231130 | 163600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 118 | 20231130 | 163500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 119 | 20231130 | 163400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 120 | 20231130 | 163300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 121 | 20231130 | 163200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 122 | 20231130 | 163100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 123 | 20231130 | 163000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 124 | 20231130 | 162900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 125 | 20231130 | 162800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 126 | 20231130 | 162700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 127 | 20231130 | 162600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 128 | 20231130 | 162500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 129 | 20231130 | 162400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 130 | 20231130 | 162300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 131 | 20231130 | 162200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 132 | 20231130 | 162100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 133 | 20231130 | 162000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 134 | 20231130 | 161900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 135 | 20231130 | 161800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 136 | 20231130 | 161700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 137 | 20231130 | 161600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 138 | 20231130 | 161500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 139 | 20231130 | 161400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 140 | 20231130 | 161300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 141 | 20231130 | 161200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 142 | 20231130 | 161100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 143 | 20231130 | 161000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 144 | 20231130 | 160900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 145 | 20231130 | 160800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 146 | 20231130 | 160700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 147 | 20231130 | 160600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 148 | 20231130 | 160500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 149 | 20231130 | 160400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 150 | 20231130 | 160300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 151 | 20231130 | 160200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 152 | 20231130 | 160100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 153 | 20231130 | 160000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 154 | 20231130 | 155900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 155 | 20231130 | 155800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 156 | 20231130 | 155700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 157 | 20231130 | 155600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 158 | 20231130 | 155500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 159 | 20231130 | 155400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 160 | 20231130 | 155300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 161 | 20231130 | 155200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 162 | 20231130 | 155100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 163 | 20231130 | 155000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 164 | 20231130 | 154900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 165 | 20231130 | 154800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 166 | 20231130 | 154700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 167 | 20231130 | 154600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 168 | 20231130 | 154500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 169 | 20231130 | 154400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 170 | 20231130 | 154300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 171 | 20231130 | 154200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 172 | 20231130 | 154100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 173 | 20231130 | 154000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 174 | 20231130 | 153900 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 175 | 20231130 | 153800 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 176 | 20231130 | 153700 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 177 | 20231130 | 153600 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 178 | 20231130 | 153500 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 179 | 20231130 | 153400 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 180 | 20231130 | 153300 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 181 | 20231130 | 153200 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 182 | 20231130 | 153100 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 183 | 20231130 | 153000 | 7400538770 | 14510 | 14510 | 14510 | 14510 | 12238 |
| 184 | 20231130 | 152900 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231130 | 152800 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231130 | 152700 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231130 | 152600 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231130 | 152500 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231130 | 152400 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231130 | 152300 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231130 | 152200 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231130 | 152100 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231130 | 152000 | 7222965390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231130 | 151900 | 7222965390 | 14500 | 14510 | 14510 | 14490 | 1111 |
| 195 | 20231130 | 151800 | 7206857280 | 14510 | 14510 | 14510 | 14500 | 571 |
| 196 | 20231130 | 151700 | 7198573220 | 14510 | 14520 | 14520 | 14490 | 2368 |
| 197 | 20231130 | 151600 | 7164192590 | 14520 | 14470 | 14520 | 14460 | 8869 |
| 198 | 20231130 | 151500 | 7035684280 | 14470 | 14470 | 14470 | 14440 | 2694 |
| 199 | 20231130 | 151400 | 6996740440 | 14470 | 14450 | 14470 | 14450 | 335 |
| 200 | 20231130 | 151300 | 6991896640 | 14460 | 14460 | 14460 | 14450 | 1977 |
| 201 | 20231130 | 151200 | 6963319370 | 14460 | 14460 | 14460 | 14450 | 961 |
| 202 | 20231130 | 151100 | 6949424100 | 14470 | 14470 | 14470 | 14460 | 706 |
| 203 | 20231130 | 151000 | 6939214680 | 14460 | 14470 | 14480 | 14460 | 1092 |
| 204 | 20231130 | 150900 | 6923416170 | 14470 | 14460 | 14470 | 14460 | 1173 |
| 205 | 20231130 | 150800 | 6906445160 | 14460 | 14460 | 14470 | 14450 | 814 |
| 206 | 20231130 | 150700 | 6894674060 | 14460 | 14460 | 14460 | 14450 | 1433 |
| 207 | 20231130 | 150600 | 6873952910 | 14450 | 14460 | 14470 | 14450 | 818 |
| 208 | 20231130 | 150500 | 6862126150 | 14460 | 14470 | 14470 | 14460 | 373 |
| 209 | 20231130 | 150400 | 6856731030 | 14470 | 14470 | 14470 | 14460 | 259 |
| 210 | 20231130 | 150300 | 6852985210 | 14460 | 14470 | 14480 | 14460 | 894 |
| 211 | 20231130 | 150200 | 6840050880 | 14480 | 14470 | 14480 | 14470 | 380 |
| 212 | 20231130 | 150100 | 6834552250 | 14470 | 14450 | 14480 | 14450 | 864 |
| 213 | 20231130 | 150000 | 6822061060 | 14450 | 14460 | 14470 | 14450 | 2288 |
| 214 | 20231130 | 145900 | 6788979360 | 14450 | 14470 | 14480 | 14450 | 2415 |
| 215 | 20231130 | 145800 | 6754028910 | 14470 | 14460 | 14470 | 14450 | 197 |
| 216 | 20231130 | 145700 | 6751179590 | 14470 | 14470 | 14480 | 14450 | 137 |
| 217 | 20231130 | 145600 | 6749198360 | 14480 | 14450 | 14480 | 14450 | 1084 |
| 218 | 20231130 | 145500 | 6733514030 | 14460 | 14470 | 14480 | 14460 | 755 |
| 219 | 20231130 | 145400 | 6722583040 | 14470 | 14460 | 14470 | 14440 | 1115 |
| 220 | 20231130 | 145300 | 6706450980 | 14470 | 14470 | 14470 | 14470 | 469 |
| 221 | 20231130 | 145200 | 6699664550 | 14440 | 14470 | 14480 | 14440 | 622 |
| 222 | 20231130 | 145100 | 6690679190 | 14470 | 14470 | 14480 | 14440 | 194 |
| 223 | 20231130 | 145000 | 6687875780 | 14470 | 14470 | 14480 | 14450 | 375 |
| 224 | 20231130 | 144900 | 6682453780 | 14450 | 14460 | 14480 | 14450 | 86 |
| 225 | 20231130 | 144800 | 6681209970 | 14450 | 14470 | 14480 | 14450 | 546 |
| 226 | 20231130 | 144700 | 6673313100 | 14470 | 14450 | 14480 | 14450 | 186 |
| 227 | 20231130 | 144600 | 6670622890 | 14450 | 14480 | 14480 | 14440 | 325 |
| 228 | 20231130 | 144500 | 6665922710 | 14440 | 14460 | 14490 | 14430 | 144 |
| 229 | 20231130 | 144400 | 6663841080 | 14480 | 14470 | 14490 | 14430 | 1262 |
| 230 | 20231130 | 144300 | 6645605300 | 14480 | 14490 | 14490 | 14470 | 117 |
| 231 | 20231130 | 144200 | 6643911110 | 14490 | 14480 | 14490 | 14440 | 334 |
| 232 | 20231130 | 144100 | 6639080370 | 14490 | 14490 | 14490 | 14490 | 78 |
| 233 | 20231130 | 144000 | 6637950150 | 14490 | 14500 | 14500 | 14490 | 703 |
| 234 | 20231130 | 143900 | 6627760900 | 14490 | 14490 | 14500 | 14480 | 656 |
| 235 | 20231130 | 143800 | 6618255060 | 14490 | 14490 | 14500 | 14490 | 591 |
| 236 | 20231130 | 143700 | 6609691450 | 14490 | 14490 | 14490 | 14480 | 836 |
| 237 | 20231130 | 143600 | 6597578020 | 14470 | 14470 | 14480 | 14430 | 856 |
| 238 | 20231130 | 143500 | 6585189510 | 14460 | 14440 | 14470 | 14440 | 415 |
| 239 | 20231130 | 143400 | 6579188950 | 14470 | 14470 | 14470 | 14430 | 185 |
| 240 | 20231130 | 143300 | 6576512440 | 14470 | 14410 | 14470 | 14410 | 215 |
| 241 | 20231130 | 143200 | 6573411730 | 14410 | 14470 | 14470 | 14410 | 206 |
| 242 | 20231130 | 143100 | 6570434050 | 14400 | 14450 | 14480 | 14400 | 5080 |
| 243 | 20231130 | 143000 | 6497234770 | 14490 | 14430 | 14500 | 14410 | 473 |
| 244 | 20231130 | 142900 | 6490403450 | 14500 | 14500 | 14500 | 14410 | 5754 |
| 245 | 20231130 | 142800 | 6407203130 | 14500 | 14490 | 14500 | 14490 | 398 |
| 246 | 20231130 | 142700 | 6401435510 | 14480 | 14470 | 14490 | 14470 | 148 |
| 247 | 20231130 | 142600 | 6399292550 | 14490 | 14470 | 14490 | 14470 | 1024 |
| 248 | 20231130 | 142500 | 6384472380 | 14470 | 14480 | 14490 | 14470 | 1220 |
| 249 | 20231130 | 142400 | 6366805320 | 14490 | 14500 | 14510 | 14490 | 579 |
| 250 | 20231130 | 142300 | 6358412090 | 14500 | 14520 | 14520 | 14500 | 584 |
| 251 | 20231130 | 142200 | 6349933620 | 14520 | 14500 | 14520 | 14490 | 2556 |
| 252 | 20231130 | 142100 | 6312856870 | 14500 | 14490 | 14500 | 14490 | 285 |
| 253 | 20231130 | 142000 | 6308725110 | 14500 | 14490 | 14500 | 14490 | 1601 |
| 254 | 20231130 | 141900 | 6285513750 | 14490 | 14500 | 14500 | 14490 | 390 |
| 255 | 20231130 | 141800 | 6279860230 | 14500 | 14490 | 14500 | 14490 | 1224 |
| 256 | 20231130 | 141700 | 6262123070 | 14480 | 14480 | 14490 | 14480 | 1290 |
| 257 | 20231130 | 141600 | 6243432000 | 14490 | 14460 | 14490 | 14460 | 1942 |
| 258 | 20231130 | 141500 | 6215322910 | 14470 | 14460 | 14470 | 14460 | 594 |
| 259 | 20231130 | 141400 | 6206730670 | 14470 | 14470 | 14470 | 14460 | 314 |
| 260 | 20231130 | 141300 | 6202187820 | 14470 | 14470 | 14470 | 14460 | 860 |
| 261 | 20231130 | 141200 | 6189751300 | 14460 | 14460 | 14480 | 14460 | 593 |
| 262 | 20231130 | 141100 | 6181172480 | 14480 | 14470 | 14480 | 14460 | 1318 |
| 263 | 20231130 | 141000 | 6162106310 | 14470 | 14470 | 14470 | 14460 | 582 |
| 264 | 20231130 | 140900 | 6153686270 | 14470 | 14460 | 14470 | 14460 | 191 |
| 265 | 20231130 | 140800 | 6150923790 | 14470 | 14450 | 14470 | 14450 | 1066 |
| 266 | 20231130 | 140700 | 6135504270 | 14460 | 14420 | 14460 | 14420 | 811 |
| 267 | 20231130 | 140600 | 6123790300 | 14420 | 14420 | 14460 | 14420 | 204 |
| 268 | 20231130 | 140500 | 6120843420 | 14460 | 14420 | 14460 | 14420 | 152 |
| 269 | 20231130 | 140400 | 6118646540 | 14460 | 14450 | 14460 | 14400 | 2082 |
| 270 | 20231130 | 140300 | 6088613050 | 14460 | 14460 | 14460 | 14450 | 1026 |
| 271 | 20231130 | 140200 | 6073784470 | 14460 | 14460 | 14460 | 14450 | 177 |
| 272 | 20231130 | 140100 | 6071225320 | 14470 | 14460 | 14470 | 14460 | 420 |
| 273 | 20231130 | 140000 | 6065150150 | 14470 | 14460 | 14470 | 14460 | 297 |
| 274 | 20231130 | 135900 | 6060854300 | 14470 | 14460 | 14470 | 14460 | 255 |
| 275 | 20231130 | 135800 | 6057165120 | 14470 | 14480 | 14480 | 14470 | 584 |
| 276 | 20231130 | 135700 | 6048713400 | 14480 | 14470 | 14490 | 14470 | 973 |
| 277 | 20231130 | 135600 | 6034621990 | 14470 | 14440 | 14470 | 14440 | 1269 |
| 278 | 20231130 | 135500 | 6016277130 | 14440 | 14440 | 14450 | 14440 | 1040 |
| 279 | 20231130 | 135400 | 6001249670 | 14450 | 14430 | 14450 | 14430 | 322 |
| 280 | 20231130 | 135300 | 5996599470 | 14440 | 14420 | 14440 | 14410 | 624 |
| 281 | 20231130 | 135200 | 5987597200 | 14420 | 14410 | 14420 | 14410 | 91 |
| 282 | 20231130 | 135100 | 5986285690 | 14420 | 14400 | 14420 | 14390 | 258 |
| 283 | 20231130 | 135000 | 5982567240 | 14410 | 14400 | 14410 | 14390 | 151 |
| 284 | 20231130 | 134900 | 5980391820 | 14400 | 14380 | 14400 | 14380 | 304 |
| 285 | 20231130 | 134800 | 5976017340 | 14380 | 14380 | 14410 | 14370 | 1339 |
| 286 | 20231130 | 134700 | 5956764880 | 14380 | 14420 | 14420 | 14380 | 171 |
| 287 | 20231130 | 134600 | 5954301690 | 14390 | 14380 | 14420 | 14380 | 198 |
| 288 | 20231130 | 134500 | 5951446800 | 14430 | 14390 | 14430 | 14380 | 754 |
| 289 | 20231130 | 134400 | 5940571640 | 14390 | 14410 | 14420 | 14390 | 1388 |
| 290 | 20231130 | 134300 | 5920585520 | 14400 | 14410 | 14430 | 14400 | 1405 |
| 291 | 20231130 | 134200 | 5900344880 | 14410 | 14410 | 14430 | 14410 | 177 |
| 292 | 20231130 | 134100 | 5897793170 | 14430 | 14430 | 14430 | 14410 | 195 |
| 293 | 20231130 | 134000 | 5894979400 | 14410 | 14400 | 14430 | 14400 | 279 |
| 294 | 20231130 | 133900 | 5890959060 | 14390 | 14400 | 14430 | 14390 | 2310 |
| 295 | 20231130 | 133800 | 5857706190 | 14400 | 14400 | 14430 | 14390 | 224 |
| 296 | 20231130 | 133700 | 5854479550 | 14430 | 14390 | 14430 | 14390 | 1267 |
| 297 | 20231130 | 133600 | 5836240910 | 14390 | 14390 | 14430 | 14390 | 889 |
| 298 | 20231130 | 133500 | 5823445320 | 14430 | 14430 | 14430 | 14400 | 187 |
| 299 | 20231130 | 133400 | 5820747790 | 14430 | 14390 | 14430 | 14390 | 70 |
| 300 | 20231130 | 133300 | 5819737960 | 14390 | 14400 | 14430 | 14380 | 1215 |
| 301 | 20231130 | 133200 | 5802251280 | 14400 | 14440 | 14440 | 14400 | 199 |
| 302 | 20231130 | 133100 | 5799382390 | 14440 | 14410 | 14440 | 14410 | 211 |
| 303 | 20231130 | 133000 | 5796336710 | 14390 | 14410 | 14450 | 14390 | 1568 |
| 304 | 20231130 | 132900 | 5773729530 | 14450 | 14400 | 14450 | 14400 | 1718 |
| 305 | 20231130 | 132800 | 5748928790 | 14400 | 14400 | 14420 | 14400 | 614 |
| 306 | 20231130 | 132700 | 5740085930 | 14420 | 14410 | 14420 | 14400 | 255 |
| 307 | 20231130 | 132600 | 5736410860 | 14420 | 14420 | 14420 | 14410 | 82 |
| 308 | 20231130 | 132500 | 5735228470 | 14410 | 14400 | 14420 | 14400 | 135 |
| 309 | 20231130 | 132400 | 5733281910 | 14390 | 14390 | 14440 | 14380 | 142 |
| 310 | 20231130 | 132300 | 5731236420 | 14390 | 14440 | 14440 | 14380 | 653 |
| 311 | 20231130 | 132200 | 5721829530 | 14440 | 14410 | 14440 | 14410 | 174 |
| 312 | 20231130 | 132100 | 5719318190 | 14440 | 14390 | 14440 | 14390 | 409 |
| 313 | 20231130 | 132000 | 5713422200 | 14390 | 14420 | 14420 | 14390 | 519 |
| 314 | 20231130 | 131900 | 5705946960 | 14430 | 14420 | 14440 | 14420 | 244 |
| 315 | 20231130 | 131800 | 5702426160 | 14420 | 14410 | 14420 | 14410 | 250 |
| 316 | 20231130 | 131700 | 5698822930 | 14420 | 14400 | 14420 | 14400 | 857 |
| 317 | 20231130 | 131600 | 5686480940 | 14390 | 14410 | 14420 | 14390 | 405 |
| 318 | 20231130 | 131500 | 5680648060 | 14440 | 14370 | 14440 | 14370 | 420 |
| 319 | 20231130 | 131400 | 5674596170 | 14410 | 14380 | 14430 | 14380 | 82 |
| 320 | 20231130 | 131300 | 5673415490 | 14400 | 14360 | 14400 | 14340 | 2250 |
| 321 | 20231130 | 131200 | 5641105800 | 14360 | 14350 | 14360 | 14340 | 1039 |
| 322 | 20231130 | 131100 | 5626195810 | 14350 | 14370 | 14370 | 14350 | 262 |
| 323 | 20231130 | 131000 | 5622433320 | 14360 | 14370 | 14370 | 14360 | 382 |
| 324 | 20231130 | 130900 | 5616947290 | 14370 | 14390 | 14390 | 14370 | 906 |
| 325 | 20231130 | 130800 | 5603923720 | 14380 | 14380 | 14390 | 14380 | 370 |
| 326 | 20231130 | 130700 | 5598602610 | 14390 | 14440 | 14440 | 14370 | 6268 |
| 327 | 20231130 | 130600 | 5508280960 | 14430 | 14430 | 14440 | 14430 | 634 |
| 328 | 20231130 | 130500 | 5499127740 | 14440 | 14430 | 14440 | 14400 | 1271 |
| 329 | 20231130 | 130400 | 5480815320 | 14420 | 14460 | 14460 | 14420 | 1060 |
| 330 | 20231130 | 130300 | 5465518300 | 14460 | 14440 | 14460 | 14440 | 771 |
| 331 | 20231130 | 130200 | 5454378970 | 14440 | 14440 | 14450 | 14440 | 1035 |
| 332 | 20231130 | 130100 | 5439433360 | 14420 | 14450 | 14460 | 14410 | 165 |
| 333 | 20231130 | 130000 | 5437050180 | 14450 | 14410 | 14450 | 14410 | 810 |
| 334 | 20231130 | 125900 | 5425375400 | 14410 | 14450 | 14470 | 14410 | 1573 |
| 335 | 20231130 | 125800 | 5402677610 | 14450 | 14440 | 14450 | 14430 | 1147 |
| 336 | 20231130 | 125700 | 5386113430 | 14440 | 14440 | 14450 | 14430 | 1331 |
| 337 | 20231130 | 125600 | 5366898820 | 14440 | 14480 | 14480 | 14440 | 1484 |
| 338 | 20231130 | 125500 | 5345451920 | 14470 | 14490 | 14490 | 14450 | 1495 |
| 339 | 20231130 | 125400 | 5323843020 | 14490 | 14470 | 14490 | 14460 | 1243 |
| 340 | 20231130 | 125300 | 5305865230 | 14490 | 14490 | 14490 | 14490 | 557 |
| 341 | 20231130 | 125200 | 5297794300 | 14490 | 14490 | 14490 | 14460 | 1045 |
| 342 | 20231130 | 125100 | 5282669930 | 14490 | 14500 | 14520 | 14490 | 2063 |
| 343 | 20231130 | 125000 | 5252760250 | 14520 | 14520 | 14520 | 14510 | 140 |
| 344 | 20231130 | 124900 | 5250727480 | 14500 | 14500 | 14520 | 14500 | 68 |
| 345 | 20231130 | 124800 | 5249740240 | 14500 | 14520 | 14520 | 14500 | 339 |
| 346 | 20231130 | 124700 | 5244820530 | 14510 | 14510 | 14530 | 14510 | 443 |
| 347 | 20231130 | 124600 | 5238387560 | 14530 | 14520 | 14530 | 14510 | 424 |
| 348 | 20231130 | 124500 | 5232231080 | 14530 | 14530 | 14530 | 14510 | 283 |
| 349 | 20231130 | 124400 | 5228123410 | 14530 | 14520 | 14530 | 14510 | 2461 |
| 350 | 20231130 | 124300 | 5192382180 | 14530 | 14530 | 14530 | 14510 | 188 |
| 351 | 20231130 | 124200 | 5189651970 | 14530 | 14510 | 14530 | 14510 | 427 |
| 352 | 20231130 | 124100 | 5183449170 | 14530 | 14530 | 14540 | 14530 | 1287 |
| 353 | 20231130 | 124000 | 5164737240 | 14490 | 14530 | 14540 | 14490 | 904 |
| 354 | 20231130 | 123900 | 5151618890 | 14530 | 14520 | 14530 | 14500 | 139 |
| 355 | 20231130 | 123800 | 5149601000 | 14530 | 14490 | 14530 | 14490 | 3032 |
| 356 | 20231130 | 123700 | 5105570410 | 14490 | 14510 | 14520 | 14490 | 298 |
| 357 | 20231130 | 123600 | 5101250020 | 14520 | 14500 | 14520 | 14480 | 273 |
| 358 | 20231130 | 123500 | 5097290040 | 14510 | 14520 | 14520 | 14510 | 78 |
| 359 | 20231130 | 123400 | 5096157690 | 14520 | 14480 | 14520 | 14470 | 770 |
| 360 | 20231130 | 123300 | 5085002820 | 14500 | 14480 | 14500 | 14480 | 928 |
| 361 | 20231130 | 123200 | 5071553520 | 14500 | 14490 | 14500 | 14470 | 2096 |
| 362 | 20231130 | 123100 | 5041161790 | 14500 | 14490 | 14500 | 14470 | 1133 |
| 363 | 20231130 | 123000 | 5024749720 | 14500 | 14490 | 14500 | 14480 | 677 |
| 364 | 20231130 | 122900 | 5014939250 | 14490 | 14500 | 14500 | 14490 | 674 |
| 365 | 20231130 | 122800 | 5005169600 | 14500 | 14500 | 14510 | 14500 | 390 |
| 366 | 20231130 | 122700 | 4999512930 | 14500 | 14500 | 14510 | 14490 | 340 |
| 367 | 20231130 | 122600 | 4994582630 | 14500 | 14500 | 14510 | 14500 | 1642 |
| 368 | 20231130 | 122500 | 4970772370 | 14510 | 14510 | 14510 | 14500 | 278 |
| 369 | 20231130 | 122400 | 4966740600 | 14510 | 14500 | 14530 | 14500 | 6752 |
| 370 | 20231130 | 122300 | 4868833720 | 14510 | 14500 | 14510 | 14500 | 338 |
| 371 | 20231130 | 122200 | 4863929350 | 14510 | 14520 | 14540 | 14510 | 1384 |
| 372 | 20231130 | 122100 | 4843826710 | 14510 | 14510 | 14520 | 14510 | 338 |
| 373 | 20231130 | 122000 | 4838921760 | 14520 | 14530 | 14540 | 14520 | 1035 |
| 374 | 20231130 | 121900 | 4823889680 | 14520 | 14520 | 14540 | 14520 | 206 |
| 375 | 20231130 | 121800 | 4820896260 | 14530 | 14540 | 14540 | 14530 | 410 |
| 376 | 20231130 | 121700 | 4814937700 | 14530 | 14540 | 14540 | 14530 | 691 |
| 377 | 20231130 | 121600 | 4804896810 | 14530 | 14540 | 14540 | 14530 | 222 |
| 378 | 20231130 | 121500 | 4801670190 | 14540 | 14540 | 14550 | 14530 | 2724 |
| 379 | 20231130 | 121400 | 4762064200 | 14550 | 14550 | 14550 | 14550 | 594 |
| 380 | 20231130 | 121300 | 4753421500 | 14550 | 14570 | 14570 | 14550 | 1683 |
| 381 | 20231130 | 121200 | 4728917170 | 14570 | 14600 | 14600 | 14570 | 1840 |
| 382 | 20231130 | 121100 | 4702077620 | 14600 | 14530 | 14600 | 14520 | 11318 |
| 383 | 20231130 | 121000 | 4537240540 | 14530 | 14530 | 14530 | 14520 | 223 |
| 384 | 20231130 | 120900 | 4534000970 | 14520 | 14520 | 14530 | 14510 | 852 |
| 385 | 20231130 | 120800 | 4521637310 | 14530 | 14520 | 14540 | 14520 | 850 |
| 386 | 20231130 | 120700 | 4509286320 | 14510 | 14540 | 14540 | 14510 | 420 |
| 387 | 20231130 | 120600 | 4503180980 | 14540 | 14530 | 14540 | 14510 | 276 |
| 388 | 20231130 | 120500 | 4499170620 | 14540 | 14530 | 14540 | 14500 | 912 |
| 389 | 20231130 | 120400 | 4485919180 | 14540 | 14530 | 14540 | 14490 | 3826 |
| 390 | 20231130 | 120300 | 4430373590 | 14530 | 14520 | 14530 | 14520 | 271 |
| 391 | 20231130 | 120200 | 4426437220 | 14530 | 14520 | 14530 | 14520 | 862 |
| 392 | 20231130 | 120100 | 4413920410 | 14520 | 14510 | 14520 | 14500 | 109 |
| 393 | 20231130 | 120000 | 4412338610 | 14520 | 14510 | 14520 | 14510 | 257 |
| 394 | 20231130 | 115900 | 4408608220 | 14520 | 14520 | 14520 | 14510 | 702 |
| 395 | 20231130 | 115800 | 4398415390 | 14520 | 14530 | 14530 | 14500 | 332 |
| 396 | 20231130 | 115700 | 4393594210 | 14530 | 14520 | 14530 | 14510 | 1444 |
| 397 | 20231130 | 115600 | 4372640690 | 14530 | 14530 | 14530 | 14520 | 401 |
| 398 | 20231130 | 115500 | 4366815160 | 14530 | 14510 | 14530 | 14510 | 238 |
| 399 | 20231130 | 115400 | 4363358360 | 14530 | 14530 | 14530 | 14510 | 174 |
| 400 | 20231130 | 115300 | 4360831680 | 14530 | 14520 | 14530 | 14520 | 147 |
| 401 | 20231130 | 115200 | 4358696790 | 14520 | 14520 | 14520 | 14510 | 376 |
| 402 | 20231130 | 115100 | 4353237790 | 14520 | 14520 | 14520 | 14500 | 1236 |
| 403 | 20231130 | 115000 | 4335309350 | 14520 | 14520 | 14520 | 14500 | 754 |
| 404 | 20231130 | 114900 | 4324362010 | 14520 | 14520 | 14520 | 14510 | 266 |
| 405 | 20231130 | 114800 | 4320500690 | 14520 | 14530 | 14530 | 14500 | 575 |
| 406 | 20231130 | 114700 | 4312150970 | 14530 | 14530 | 14530 | 14520 | 570 |
| 407 | 20231130 | 114600 | 4303870700 | 14530 | 14520 | 14530 | 14520 | 1677 |
| 408 | 20231130 | 114500 | 4279511250 | 14520 | 14510 | 14520 | 14500 | 754 |
| 409 | 20231130 | 114400 | 4268570960 | 14510 | 14510 | 14510 | 14500 | 563 |
| 410 | 20231130 | 114300 | 4260401910 | 14520 | 14520 | 14520 | 14510 | 1215 |
| 411 | 20231130 | 114200 | 4242760290 | 14520 | 14510 | 14520 | 14500 | 1127 |
| 412 | 20231130 | 114100 | 4226403930 | 14510 | 14510 | 14520 | 14510 | 512 |
| 413 | 20231130 | 114000 | 4218971600 | 14510 | 14500 | 14520 | 14500 | 303 |
| 414 | 20231130 | 113900 | 4214576480 | 14500 | 14500 | 14520 | 14500 | 666 |
| 415 | 20231130 | 113800 | 4204915440 | 14510 | 14520 | 14530 | 14500 | 1425 |
| 416 | 20231130 | 113700 | 4184235570 | 14520 | 14420 | 14520 | 14420 | 9580 |
| 417 | 20231130 | 113600 | 4045513310 | 14420 | 14420 | 14460 | 14420 | 831 |
| 418 | 20231130 | 113500 | 4033522510 | 14450 | 14450 | 14450 | 14420 | 235 |
| 419 | 20231130 | 113400 | 4030130060 | 14450 | 14440 | 14450 | 14420 | 597 |
| 420 | 20231130 | 113300 | 4021503870 | 14450 | 14400 | 14460 | 14400 | 561 |
| 421 | 20231130 | 113200 | 4013401860 | 14440 | 14440 | 14440 | 14400 | 484 |
| 422 | 20231130 | 113100 | 4006414580 | 14440 | 14410 | 14440 | 14400 | 2705 |
| 423 | 20231130 | 113000 | 3967453610 | 14400 | 14410 | 14420 | 14400 | 849 |
| 424 | 20231130 | 112900 | 3955221190 | 14430 | 14430 | 14440 | 14410 | 152 |
| 425 | 20231130 | 112800 | 3953028340 | 14410 | 14430 | 14440 | 14410 | 2212 |
| 426 | 20231130 | 112700 | 3921134820 | 14430 | 14430 | 14440 | 14430 | 268 |
| 427 | 20231130 | 112600 | 3917266280 | 14450 | 14450 | 14460 | 14430 | 339 |
| 428 | 20231130 | 112500 | 3912367750 | 14460 | 14430 | 14460 | 14430 | 351 |
| 429 | 20231130 | 112400 | 3907295090 | 14430 | 14440 | 14450 | 14420 | 89 |
| 430 | 20231130 | 112300 | 3906010890 | 14420 | 14440 | 14450 | 14410 | 506 |
| 431 | 20231130 | 112200 | 3898708790 | 14420 | 14450 | 14450 | 14420 | 407 |
| 432 | 20231130 | 112100 | 3892837960 | 14450 | 14430 | 14450 | 14420 | 640 |
| 433 | 20231130 | 112000 | 3883602660 | 14440 | 14450 | 14460 | 14440 | 148 |
| 434 | 20231130 | 111900 | 3881463420 | 14410 | 14460 | 14470 | 14410 | 624 |
| 435 | 20231130 | 111800 | 3872455840 | 14460 | 14450 | 14470 | 14450 | 310 |
| 436 | 20231130 | 111700 | 3867971980 | 14460 | 14470 | 14470 | 14460 | 610 |
| 437 | 20231130 | 111600 | 3859146380 | 14470 | 14480 | 14480 | 14460 | 253 |
| 438 | 20231130 | 111500 | 3855484650 | 14450 | 14470 | 14480 | 14450 | 434 |
| 439 | 20231130 | 111400 | 3849207390 | 14470 | 14460 | 14480 | 14450 | 236 |
| 440 | 20231130 | 111300 | 3845794640 | 14450 | 14460 | 14480 | 14450 | 1133 |
| 441 | 20231130 | 111200 | 3829401350 | 14470 | 14420 | 14470 | 14410 | 604 |
| 442 | 20231130 | 111100 | 3820674550 | 14430 | 14440 | 14440 | 14420 | 802 |
| 443 | 20231130 | 111000 | 3809096810 | 14440 | 14460 | 14460 | 14440 | 176 |
| 444 | 20231130 | 110900 | 3806552310 | 14460 | 14450 | 14460 | 14400 | 649 |
| 445 | 20231130 | 110800 | 3797177800 | 14440 | 14430 | 14440 | 14430 | 631 |
| 446 | 20231130 | 110700 | 3788066190 | 14420 | 14440 | 14440 | 14420 | 209 |
| 447 | 20231130 | 110600 | 3785049290 | 14440 | 14410 | 14440 | 14400 | 189 |
| 448 | 20231130 | 110500 | 3782324160 | 14410 | 14440 | 14440 | 14410 | 127 |
| 449 | 20231130 | 110400 | 3780491220 | 14440 | 14430 | 14440 | 14400 | 613 |
| 450 | 20231130 | 110300 | 3771648900 | 14430 | 14420 | 14460 | 14420 | 1512 |
| 451 | 20231130 | 110200 | 3749825400 | 14460 | 14450 | 14460 | 14430 | 1121 |
| 452 | 20231130 | 110100 | 3733647920 | 14460 | 14440 | 14460 | 14430 | 2900 |
| 453 | 20231130 | 110000 | 3691797230 | 14440 | 14390 | 14440 | 14390 | 1491 |
| 454 | 20231130 | 105900 | 3670290830 | 14420 | 14420 | 14420 | 14400 | 1020 |
| 455 | 20231130 | 105800 | 3655598610 | 14420 | 14420 | 14420 | 14410 | 406 |
| 456 | 20231130 | 105700 | 3649747730 | 14420 | 14420 | 14440 | 14410 | 452 |
| 457 | 20231130 | 105600 | 3643227520 | 14420 | 14430 | 14430 | 14410 | 678 |
| 458 | 20231130 | 105500 | 3633448820 | 14430 | 14410 | 14430 | 14410 | 1157 |
| 459 | 20231130 | 105400 | 3616753980 | 14430 | 14410 | 14430 | 14400 | 281 |
| 460 | 20231130 | 105300 | 3612702710 | 14430 | 14410 | 14430 | 14410 | 625 |
| 461 | 20231130 | 105200 | 3603689380 | 14410 | 14390 | 14410 | 14390 | 445 |
| 462 | 20231130 | 105100 | 3597280990 | 14410 | 14410 | 14410 | 14380 | 514 |
| 463 | 20231130 | 105000 | 3589884190 | 14410 | 14410 | 14410 | 14380 | 1198 |
| 464 | 20231130 | 104900 | 3572645530 | 14410 | 14410 | 14410 | 14400 | 290 |
| 465 | 20231130 | 104800 | 3568468780 | 14410 | 14400 | 14410 | 14390 | 663 |
| 466 | 20231130 | 104700 | 3558920050 | 14410 | 14400 | 14410 | 14400 | 315 |
| 467 | 20231130 | 104600 | 3554382100 | 14400 | 14400 | 14410 | 14400 | 455 |
| 468 | 20231130 | 104500 | 3547827590 | 14400 | 14400 | 14410 | 14380 | 296 |
| 469 | 20231130 | 104400 | 3543565690 | 14400 | 14410 | 14420 | 14390 | 3146 |
| 470 | 20231130 | 104300 | 3498243820 | 14420 | 14420 | 14420 | 14410 | 765 |
| 471 | 20231130 | 104200 | 3487214640 | 14420 | 14410 | 14420 | 14400 | 1025 |
| 472 | 20231130 | 104100 | 3472435380 | 14420 | 14410 | 14440 | 14370 | 1043 |
| 473 | 20231130 | 104000 | 3457396850 | 14410 | 14390 | 14410 | 14370 | 178 |
| 474 | 20231130 | 103900 | 3454834100 | 14390 | 14380 | 14390 | 14350 | 1242 |
| 475 | 20231130 | 103800 | 3436995350 | 14390 | 14380 | 14390 | 14360 | 233 |
| 476 | 20231130 | 103700 | 3433644010 | 14380 | 14390 | 14390 | 14380 | 107 |
| 477 | 20231130 | 103600 | 3432105230 | 14400 | 14370 | 14400 | 14360 | 1047 |
| 478 | 20231130 | 103500 | 3417053770 | 14380 | 14380 | 14380 | 14380 | 597 |
| 479 | 20231130 | 103400 | 3408468910 | 14380 | 14390 | 14390 | 14380 | 358 |
| 480 | 20231130 | 103300 | 3403317450 | 14360 | 14380 | 14390 | 14360 | 700 |
| 481 | 20231130 | 103200 | 3393259540 | 14390 | 14390 | 14390 | 14380 | 173 |
| 482 | 20231130 | 103100 | 3390770570 | 14390 | 14390 | 14390 | 14390 | 67 |
| 483 | 20231130 | 103000 | 3389806440 | 14390 | 14390 | 14420 | 14360 | 1775 |
| 484 | 20231130 | 102900 | 3364283600 | 14390 | 14420 | 14420 | 14390 | 1254 |
| 485 | 20231130 | 102800 | 3346221390 | 14450 | 14440 | 14450 | 14400 | 5614 |
| 486 | 20231130 | 102700 | 3265262770 | 14440 | 14500 | 14500 | 14440 | 1469 |
| 487 | 20231130 | 102600 | 3244004470 | 14500 | 14440 | 14500 | 14440 | 7335 |
| 488 | 20231130 | 102500 | 3137867800 | 14430 | 14440 | 14440 | 14430 | 305 |
| 489 | 20231130 | 102400 | 3133464690 | 14440 | 14440 | 14440 | 14430 | 1843 |
| 490 | 20231130 | 102300 | 3106858850 | 14440 | 14450 | 14450 | 14440 | 418 |
| 491 | 20231130 | 102200 | 3100822850 | 14450 | 14430 | 14450 | 14430 | 2591 |
| 492 | 20231130 | 102100 | 3063418590 | 14430 | 14420 | 14430 | 14380 | 1434 |
| 493 | 20231130 | 102000 | 3042775420 | 14420 | 14410 | 14430 | 14400 | 1261 |
| 494 | 20231130 | 101900 | 3024605640 | 14400 | 14400 | 14410 | 14400 | 458 |
| 495 | 20231130 | 101800 | 3018009670 | 14400 | 14400 | 14410 | 14390 | 1786 |
| 496 | 20231130 | 101700 | 2992283030 | 14410 | 14420 | 14430 | 14410 | 1290 |
| 497 | 20231130 | 101600 | 2973691700 | 14420 | 14420 | 14430 | 14410 | 592 |
| 498 | 20231130 | 101500 | 2965154180 | 14420 | 14390 | 14430 | 14390 | 409 |
| 499 | 20231130 | 101400 | 2959258610 | 14430 | 14410 | 14430 | 14380 | 1591 |
| 500 | 20231130 | 101300 | 2936332450 | 14410 | 14410 | 14420 | 14410 | 392 |
| 501 | 20231130 | 101200 | 2930681220 | 14410 | 14410 | 14420 | 14410 | 392 |
| 502 | 20231130 | 101100 | 2925031240 | 14410 | 14410 | 14420 | 14410 | 369 |
| 503 | 20231130 | 101000 | 2919712680 | 14410 | 14410 | 14420 | 14410 | 319 |
| 504 | 20231130 | 100900 | 2915114340 | 14420 | 14420 | 14440 | 14400 | 1709 |
| 505 | 20231130 | 100800 | 2890463310 | 14420 | 14400 | 14430 | 14400 | 2300 |
| 506 | 20231130 | 100700 | 2857318330 | 14400 | 14390 | 14400 | 14390 | 368 |
| 507 | 20231130 | 100600 | 2852020600 | 14400 | 14400 | 14400 | 14390 | 391 |
| 508 | 20231130 | 100500 | 2846390980 | 14400 | 14390 | 14410 | 14390 | 638 |
| 509 | 20231130 | 100400 | 2837205480 | 14380 | 14340 | 14380 | 14340 | 1592 |
| 510 | 20231130 | 100300 | 2814343050 | 14330 | 14330 | 14370 | 14300 | 1063 |
| 511 | 20231130 | 100200 | 2799110490 | 14370 | 14370 | 14370 | 14320 | 969 |
| 512 | 20231130 | 100100 | 2785203960 | 14370 | 14360 | 14370 | 14350 | 492 |
| 513 | 20231130 | 100000 | 2778135940 | 14350 | 14380 | 14380 | 14350 | 662 |
| 514 | 20231130 | 095900 | 2768622450 | 14340 | 14380 | 14380 | 14340 | 2462 |
| 515 | 20231130 | 095800 | 2733273780 | 14380 | 14380 | 14380 | 14370 | 533 |
| 516 | 20231130 | 095700 | 2725612840 | 14380 | 14390 | 14390 | 14370 | 567 |
| 517 | 20231130 | 095600 | 2717459270 | 14390 | 14390 | 14390 | 14380 | 230 |
| 518 | 20231130 | 095500 | 2714150020 | 14380 | 14390 | 14390 | 14380 | 810 |
| 519 | 20231130 | 095400 | 2702496150 | 14380 | 14400 | 14400 | 14380 | 1352 |
| 520 | 20231130 | 095300 | 2683039090 | 14400 | 14400 | 14410 | 14390 | 3810 |
| 521 | 20231130 | 095200 | 2628179400 | 14400 | 14380 | 14400 | 14380 | 832 |
| 522 | 20231130 | 095100 | 2616201410 | 14380 | 14330 | 14380 | 14330 | 1736 |
| 523 | 20231130 | 095000 | 2591266620 | 14330 | 14260 | 14330 | 14250 | 2022 |
| 524 | 20231130 | 094900 | 2562337300 | 14300 | 14260 | 14300 | 14250 | 2964 |
| 525 | 20231130 | 094800 | 2520057780 | 14250 | 14230 | 14270 | 14230 | 5453 |
| 526 | 20231130 | 094700 | 2442350250 | 14230 | 14290 | 14290 | 14230 | 6118 |
| 527 | 20231130 | 094600 | 2355152190 | 14280 | 14310 | 14330 | 14280 | 3125 |
| 528 | 20231130 | 094500 | 2310455670 | 14310 | 14310 | 14320 | 14300 | 1995 |
| 529 | 20231130 | 094400 | 2281912040 | 14300 | 14300 | 14310 | 14300 | 651 |
| 530 | 20231130 | 094300 | 2272600940 | 14300 | 14320 | 14340 | 14300 | 2138 |
| 531 | 20231130 | 094200 | 2242019200 | 14350 | 14330 | 14360 | 14290 | 5795 |
| 532 | 20231130 | 094100 | 2159057950 | 14330 | 14320 | 14380 | 14310 | 880 |
| 533 | 20231130 | 094000 | 2146447980 | 14310 | 14340 | 14340 | 14310 | 3283 |
| 534 | 20231130 | 093900 | 2099413950 | 14330 | 14370 | 14380 | 14330 | 4483 |
| 535 | 20231130 | 093800 | 2035041500 | 14380 | 14380 | 14380 | 14380 | 577 |
| 536 | 20231130 | 093700 | 2026744240 | 14380 | 14390 | 14400 | 14380 | 1579 |
| 537 | 20231130 | 093600 | 2004021480 | 14390 | 14400 | 14410 | 14390 | 825 |
| 538 | 20231130 | 093500 | 1992142510 | 14400 | 14400 | 14410 | 14400 | 2803 |
| 539 | 20231130 | 093400 | 1951779250 | 14410 | 14400 | 14450 | 14400 | 874 |
| 540 | 20231130 | 093300 | 1939187460 | 14400 | 14410 | 14440 | 14370 | 4401 |
| 541 | 20231130 | 093200 | 1875784590 | 14420 | 14460 | 14460 | 14410 | 3295 |
| 542 | 20231130 | 093100 | 1828239550 | 14430 | 14450 | 14470 | 14430 | 1181 |
| 543 | 20231130 | 093000 | 1811181130 | 14450 | 14510 | 14510 | 14450 | 2964 |
| 544 | 20231130 | 092900 | 1768251810 | 14510 | 14430 | 14510 | 14430 | 4861 |
| 545 | 20231130 | 092800 | 1697862010 | 14460 | 14420 | 14470 | 14410 | 4361 |
| 546 | 20231130 | 092700 | 1634877930 | 14420 | 14390 | 14420 | 14390 | 1993 |
| 547 | 20231130 | 092600 | 1606187550 | 14390 | 14360 | 14400 | 14350 | 3452 |
| 548 | 20231130 | 092500 | 1556540710 | 14350 | 14370 | 14400 | 14350 | 1908 |
| 549 | 20231130 | 092400 | 1529144990 | 14380 | 14350 | 14380 | 14340 | 1669 |
| 550 | 20231130 | 092300 | 1505182830 | 14350 | 14370 | 14380 | 14340 | 1950 |
| 551 | 20231130 | 092200 | 1477195190 | 14380 | 14410 | 14420 | 14380 | 4128 |
| 552 | 20231130 | 092100 | 1417750680 | 14410 | 14390 | 14430 | 14390 | 1495 |
| 553 | 20231130 | 092000 | 1396217640 | 14400 | 14420 | 14430 | 14400 | 3727 |
| 554 | 20231130 | 091900 | 1342507900 | 14430 | 14400 | 14430 | 14400 | 886 |
| 555 | 20231130 | 091800 | 1329749460 | 14400 | 14380 | 14440 | 14380 | 464 |
| 556 | 20231130 | 091700 | 1323071460 | 14380 | 14380 | 14400 | 14380 | 2061 |
| 557 | 20231130 | 091600 | 1293431280 | 14380 | 14420 | 14420 | 14380 | 832 |
| 558 | 20231130 | 091500 | 1281456640 | 14430 | 14430 | 14440 | 14350 | 584 |
| 559 | 20231130 | 091400 | 1273040230 | 14400 | 14350 | 14420 | 14300 | 3807 |
| 560 | 20231130 | 091300 | 1218448860 | 14330 | 14350 | 14380 | 14310 | 2111 |
| 561 | 20231130 | 091200 | 1188170660 | 14350 | 14330 | 14350 | 14300 | 7014 |
| 562 | 20231130 | 091100 | 1087742130 | 14340 | 14370 | 14370 | 14310 | 8376 |
| 563 | 20231130 | 091000 | 967610310 | 14370 | 14470 | 14470 | 14360 | 10418 |
| 564 | 20231130 | 090900 | 817519120 | 14490 | 14550 | 14550 | 14460 | 6360 |
| 565 | 20231130 | 090800 | 725273450 | 14550 | 14510 | 14560 | 14510 | 5657 |
| 566 | 20231130 | 090700 | 643019460 | 14510 | 14460 | 14520 | 14420 | 7686 |
| 567 | 20231130 | 090600 | 531757280 | 14460 | 14470 | 14480 | 14420 | 3097 |
| 568 | 20231130 | 090500 | 487010910 | 14450 | 14470 | 14490 | 14430 | 1981 |
| 569 | 20231130 | 090400 | 458334340 | 14430 | 14500 | 14510 | 14420 | 4953 |
| 570 | 20231130 | 090300 | 386666950 | 14500 | 14460 | 14500 | 14450 | 7513 |
| 571 | 20231130 | 090200 | 277961820 | 14460 | 14420 | 14470 | 14400 | 7377 |
| 572 | 20231130 | 090100 | 171457770 | 14420 | 14390 | 14430 | 14360 | 4182 |
| 573 | 20231130 | 090000 | 111171350 | 14390 | 14350 | 14390 | 14350 | 7746 |