31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 3 | 20231130 | 184800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 4 | 20231130 | 184700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 5 | 20231130 | 184600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 6 | 20231130 | 184500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 7 | 20231130 | 184400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 8 | 20231130 | 184300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 9 | 20231130 | 184200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 10 | 20231130 | 184100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 11 | 20231130 | 184000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 12 | 20231130 | 183900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 13 | 20231130 | 183800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 14 | 20231130 | 183700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 15 | 20231130 | 183600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 16 | 20231130 | 183500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 17 | 20231130 | 183400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 18 | 20231130 | 183300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 19 | 20231130 | 183200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 20 | 20231130 | 183100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 21 | 20231130 | 183000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 22 | 20231130 | 182900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 23 | 20231130 | 182800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 24 | 20231130 | 182700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 25 | 20231130 | 182600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 26 | 20231130 | 182500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 27 | 20231130 | 182400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 28 | 20231130 | 182300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 29 | 20231130 | 182200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 30 | 20231130 | 182100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 31 | 20231130 | 182000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 32 | 20231130 | 181900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 33 | 20231130 | 181800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 34 | 20231130 | 181700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 35 | 20231130 | 181600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 36 | 20231130 | 181500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 37 | 20231130 | 181400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 38 | 20231130 | 181300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 39 | 20231130 | 181200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 40 | 20231130 | 181100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 41 | 20231130 | 181000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 42 | 20231130 | 180900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 43 | 20231130 | 180800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 44 | 20231130 | 180700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 45 | 20231130 | 180600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 46 | 20231130 | 180500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 47 | 20231130 | 180400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 48 | 20231130 | 180300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 49 | 20231130 | 180200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 50 | 20231130 | 180100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 51 | 20231130 | 180000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 52 | 20231130 | 175900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 53 | 20231130 | 175800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 54 | 20231130 | 175700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 55 | 20231130 | 175600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 56 | 20231130 | 175500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 57 | 20231130 | 175400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 58 | 20231130 | 175300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 59 | 20231130 | 175200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 60 | 20231130 | 175100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 61 | 20231130 | 175000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 62 | 20231130 | 174900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 63 | 20231130 | 174800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 64 | 20231130 | 174700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 65 | 20231130 | 174600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 66 | 20231130 | 174500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 67 | 20231130 | 174400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 68 | 20231130 | 174300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 69 | 20231130 | 174200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 70 | 20231130 | 174100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 71 | 20231130 | 174000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 72 | 20231130 | 173900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 73 | 20231130 | 173800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 74 | 20231130 | 173700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 75 | 20231130 | 173600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 76 | 20231130 | 173500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 77 | 20231130 | 173400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 78 | 20231130 | 173300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 79 | 20231130 | 173200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 80 | 20231130 | 173100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 81 | 20231130 | 173000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 82 | 20231130 | 172900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 83 | 20231130 | 172800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 84 | 20231130 | 172700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 85 | 20231130 | 172600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 86 | 20231130 | 172500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 87 | 20231130 | 172400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 88 | 20231130 | 172300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 89 | 20231130 | 172200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 90 | 20231130 | 172100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 91 | 20231130 | 172000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 92 | 20231130 | 171900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 93 | 20231130 | 171800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 94 | 20231130 | 171700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 95 | 20231130 | 171600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 96 | 20231130 | 171500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 97 | 20231130 | 171400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 98 | 20231130 | 171300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 99 | 20231130 | 171200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 100 | 20231130 | 171100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 101 | 20231130 | 171000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 102 | 20231130 | 170900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 103 | 20231130 | 170800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 104 | 20231130 | 170700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 105 | 20231130 | 170600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 106 | 20231130 | 170500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 107 | 20231130 | 170400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 108 | 20231130 | 170300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 109 | 20231130 | 170200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 110 | 20231130 | 170100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 111 | 20231130 | 170000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 112 | 20231130 | 165900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 113 | 20231130 | 165800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 114 | 20231130 | 165700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 115 | 20231130 | 165600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 116 | 20231130 | 165500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 117 | 20231130 | 165400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 118 | 20231130 | 165300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 119 | 20231130 | 165200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 120 | 20231130 | 165100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 121 | 20231130 | 165000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 122 | 20231130 | 164900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 123 | 20231130 | 164800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 124 | 20231130 | 164700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 125 | 20231130 | 164600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 126 | 20231130 | 164500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 127 | 20231130 | 164400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 128 | 20231130 | 164300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 129 | 20231130 | 164200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 130 | 20231130 | 164100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 131 | 20231130 | 164000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 132 | 20231130 | 163900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 133 | 20231130 | 163800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 134 | 20231130 | 163700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 135 | 20231130 | 163600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 136 | 20231130 | 163500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 137 | 20231130 | 163400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 138 | 20231130 | 163300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 139 | 20231130 | 163200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 140 | 20231130 | 163100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 141 | 20231130 | 163000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 142 | 20231130 | 162900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 143 | 20231130 | 162800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 144 | 20231130 | 162700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 145 | 20231130 | 162600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 146 | 20231130 | 162500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 147 | 20231130 | 162400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 148 | 20231130 | 162300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 149 | 20231130 | 162200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 150 | 20231130 | 162100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 151 | 20231130 | 162000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 152 | 20231130 | 161900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 153 | 20231130 | 161800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 154 | 20231130 | 161700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 155 | 20231130 | 161600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 156 | 20231130 | 161500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 157 | 20231130 | 161400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 158 | 20231130 | 161300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 159 | 20231130 | 161200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 160 | 20231130 | 161100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 161 | 20231130 | 161000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 162 | 20231130 | 160900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 163 | 20231130 | 160800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 164 | 20231130 | 160700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 165 | 20231130 | 160600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 166 | 20231130 | 160500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 167 | 20231130 | 160400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 168 | 20231130 | 160300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 169 | 20231130 | 160200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 170 | 20231130 | 160100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 171 | 20231130 | 160000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 172 | 20231130 | 155900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 173 | 20231130 | 155800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 174 | 20231130 | 155700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 175 | 20231130 | 155600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 176 | 20231130 | 155500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 177 | 20231130 | 155400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 178 | 20231130 | 155300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 179 | 20231130 | 155200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 180 | 20231130 | 155100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 181 | 20231130 | 155000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 182 | 20231130 | 154900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 183 | 20231130 | 154800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 184 | 20231130 | 154700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 185 | 20231130 | 154600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 186 | 20231130 | 154500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 187 | 20231130 | 154400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 188 | 20231130 | 154300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 189 | 20231130 | 154200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 190 | 20231130 | 154100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 191 | 20231130 | 154000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 192 | 20231130 | 153900 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 193 | 20231130 | 153800 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 194 | 20231130 | 153700 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 195 | 20231130 | 153600 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 196 | 20231130 | 153500 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 197 | 20231130 | 153400 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 198 | 20231130 | 153300 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 199 | 20231130 | 153200 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 200 | 20231130 | 153100 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 0 |
| 201 | 20231130 | 153000 | 3065972500 | 16670 | 16670 | 16670 | 16670 | 5650 |
| 202 | 20231130 | 152900 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 203 | 20231130 | 152800 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 204 | 20231130 | 152700 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 205 | 20231130 | 152600 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 206 | 20231130 | 152500 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 207 | 20231130 | 152400 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 208 | 20231130 | 152300 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 209 | 20231130 | 152200 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 210 | 20231130 | 152100 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 211 | 20231130 | 152000 | 2971787000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 212 | 20231130 | 151900 | 2971787000 | 16750 | 16670 | 16750 | 16670 | 633 |
| 213 | 20231130 | 151800 | 2961208600 | 16670 | 16740 | 16740 | 16670 | 7477 |
| 214 | 20231130 | 151700 | 2836495310 | 16740 | 16720 | 16740 | 16720 | 71 |
| 215 | 20231130 | 151600 | 2835306790 | 16720 | 16750 | 16750 | 16720 | 366 |
| 216 | 20231130 | 151500 | 2829186700 | 16730 | 16750 | 16750 | 16720 | 921 |
| 217 | 20231130 | 151400 | 2813778950 | 16750 | 16730 | 16750 | 16730 | 642 |
| 218 | 20231130 | 151300 | 2803037410 | 16730 | 16700 | 16730 | 16700 | 1219 |
| 219 | 20231130 | 151200 | 2782645690 | 16700 | 16700 | 16700 | 16690 | 656 |
| 220 | 20231130 | 151100 | 2771690690 | 16700 | 16700 | 16700 | 16700 | 4 |
| 221 | 20231130 | 151000 | 2771623890 | 16700 | 16700 | 16700 | 16700 | 31 |
| 222 | 20231130 | 150900 | 2771106190 | 16700 | 16690 | 16700 | 16690 | 103 |
| 223 | 20231130 | 150800 | 2769386130 | 16690 | 16690 | 16690 | 16680 | 409 |
| 224 | 20231130 | 150700 | 2762559950 | 16690 | 16680 | 16690 | 16670 | 2454 |
| 225 | 20231130 | 150600 | 2721631680 | 16680 | 16680 | 16680 | 16680 | 41 |
| 226 | 20231130 | 150500 | 2720947800 | 16690 | 16690 | 16700 | 16690 | 1369 |
| 227 | 20231130 | 150400 | 2698098790 | 16690 | 16680 | 16690 | 16670 | 649 |
| 228 | 20231130 | 150300 | 2687279300 | 16680 | 16680 | 16680 | 16680 | 144 |
| 229 | 20231130 | 150200 | 2684877380 | 16680 | 16680 | 16690 | 16680 | 313 |
| 230 | 20231130 | 150100 | 2679656530 | 16690 | 16680 | 16690 | 16680 | 99 |
| 231 | 20231130 | 150000 | 2678004910 | 16680 | 16690 | 16690 | 16680 | 6 |
| 232 | 20231130 | 145900 | 2677904820 | 16690 | 16690 | 16690 | 16690 | 133 |
| 233 | 20231130 | 145800 | 2675685050 | 16690 | 16690 | 16690 | 16690 | 1 |
| 234 | 20231130 | 145700 | 2675668360 | 16690 | 16690 | 16690 | 16690 | 173 |
| 235 | 20231130 | 145600 | 2672780990 | 16690 | 16680 | 16690 | 16670 | 1306 |
| 236 | 20231130 | 145500 | 2651007840 | 16680 | 16680 | 16680 | 16670 | 68 |
| 237 | 20231130 | 145400 | 2649873640 | 16670 | 16680 | 16680 | 16670 | 157 |
| 238 | 20231130 | 145300 | 2647255350 | 16680 | 16680 | 16680 | 16680 | 28 |
| 239 | 20231130 | 145200 | 2646788310 | 16690 | 16670 | 16690 | 16670 | 11 |
| 240 | 20231130 | 145100 | 2646604900 | 16670 | 16690 | 16690 | 16670 | 221 |
| 241 | 20231130 | 145000 | 2642920630 | 16690 | 16670 | 16690 | 16670 | 240 |
| 242 | 20231130 | 144900 | 2638916750 | 16670 | 16680 | 16680 | 16670 | 738 |
| 243 | 20231130 | 144800 | 2626612870 | 16680 | 16690 | 16690 | 16680 | 369 |
| 244 | 20231130 | 144700 | 2620456870 | 16690 | 16690 | 16690 | 16690 | 102 |
| 245 | 20231130 | 144600 | 2618754490 | 16690 | 16690 | 16690 | 16680 | 40 |
| 246 | 20231130 | 144500 | 2618086950 | 16680 | 16690 | 16690 | 16680 | 1249 |
| 247 | 20231130 | 144400 | 2597244880 | 16690 | 16700 | 16700 | 16690 | 35 |
| 248 | 20231130 | 144300 | 2596660630 | 16700 | 16700 | 16700 | 16700 | 125 |
| 249 | 20231130 | 144200 | 2594573130 | 16700 | 16710 | 16710 | 16700 | 519 |
| 250 | 20231130 | 144100 | 2585903620 | 16750 | 16730 | 16750 | 16730 | 108 |
| 251 | 20231130 | 144000 | 2584095290 | 16700 | 16700 | 16700 | 16700 | 300 |
| 252 | 20231130 | 143900 | 2579085290 | 16690 | 16690 | 16700 | 16690 | 66 |
| 253 | 20231130 | 143800 | 2577983740 | 16690 | 16700 | 16700 | 16690 | 50 |
| 254 | 20231130 | 143700 | 2577148810 | 16700 | 16690 | 16700 | 16690 | 259 |
| 255 | 20231130 | 143600 | 2572825590 | 16690 | 16690 | 16690 | 16690 | 101 |
| 256 | 20231130 | 143500 | 2571139900 | 16690 | 16690 | 16690 | 16690 | 193 |
| 257 | 20231130 | 143400 | 2567918730 | 16690 | 16690 | 16690 | 16680 | 105 |
| 258 | 20231130 | 143300 | 2566166290 | 16690 | 16680 | 16690 | 16680 | 107 |
| 259 | 20231130 | 143200 | 2564381520 | 16680 | 16680 | 16680 | 16680 | 197 |
| 260 | 20231130 | 143100 | 2561095560 | 16680 | 16680 | 16680 | 16680 | 49 |
| 261 | 20231130 | 143000 | 2560278240 | 16680 | 16680 | 16680 | 16680 | 158 |
| 262 | 20231130 | 142900 | 2557642800 | 16680 | 16690 | 16690 | 16680 | 125 |
| 263 | 20231130 | 142800 | 2555557760 | 16690 | 16680 | 16690 | 16680 | 21 |
| 264 | 20231130 | 142700 | 2555207470 | 16680 | 16670 | 16680 | 16670 | 436 |
| 265 | 20231130 | 142600 | 2547936050 | 16670 | 16700 | 16700 | 16670 | 355 |
| 266 | 20231130 | 142500 | 2542007850 | 16700 | 16710 | 16710 | 16700 | 266 |
| 267 | 20231130 | 142400 | 2537563830 | 16720 | 16730 | 16730 | 16710 | 245 |
| 268 | 20231130 | 142300 | 2533467080 | 16720 | 16730 | 16730 | 16720 | 216 |
| 269 | 20231130 | 142200 | 2529855360 | 16730 | 16720 | 16730 | 16720 | 81 |
| 270 | 20231130 | 142100 | 2528501030 | 16730 | 16720 | 16730 | 16720 | 64 |
| 271 | 20231130 | 142000 | 2527430360 | 16730 | 16710 | 16730 | 16710 | 77 |
| 272 | 20231130 | 141900 | 2526143070 | 16710 | 16670 | 16710 | 16670 | 33 |
| 273 | 20231130 | 141800 | 2525592630 | 16670 | 16670 | 16670 | 16660 | 332 |
| 274 | 20231130 | 141700 | 2520058850 | 16670 | 16690 | 16690 | 16670 | 647 |
| 275 | 20231130 | 141600 | 2509271820 | 16710 | 16710 | 16710 | 16710 | 48 |
| 276 | 20231130 | 141500 | 2508469740 | 16730 | 16680 | 16730 | 16680 | 299 |
| 277 | 20231130 | 141400 | 2503478910 | 16680 | 16730 | 16730 | 16680 | 81 |
| 278 | 20231130 | 141300 | 2502125580 | 16730 | 16670 | 16730 | 16670 | 23 |
| 279 | 20231130 | 141200 | 2501740850 | 16730 | 16660 | 16730 | 16660 | 824 |
| 280 | 20231130 | 141100 | 2487991600 | 16660 | 16660 | 16670 | 16660 | 302 |
| 281 | 20231130 | 141000 | 2482960060 | 16670 | 16670 | 16670 | 16670 | 80 |
| 282 | 20231130 | 140900 | 2481626460 | 16670 | 16670 | 16670 | 16670 | 196 |
| 283 | 20231130 | 140800 | 2478359140 | 16680 | 16680 | 16680 | 16680 | 102 |
| 284 | 20231130 | 140700 | 2476657780 | 16680 | 16710 | 16710 | 16680 | 129 |
| 285 | 20231130 | 140600 | 2474506030 | 16710 | 16700 | 16710 | 16650 | 4424 |
| 286 | 20231130 | 140500 | 2400755330 | 16710 | 16720 | 16720 | 16700 | 213 |
| 287 | 20231130 | 140400 | 2397196100 | 16720 | 16710 | 16720 | 16710 | 103 |
| 288 | 20231130 | 140300 | 2395474910 | 16720 | 16720 | 16720 | 16710 | 121 |
| 289 | 20231130 | 140200 | 2393452400 | 16720 | 16730 | 16730 | 16720 | 814 |
| 290 | 20231130 | 140100 | 2379840840 | 16740 | 16740 | 16740 | 16730 | 327 |
| 291 | 20231130 | 140000 | 2374366870 | 16740 | 16740 | 16740 | 16740 | 144 |
| 292 | 20231130 | 135900 | 2371956310 | 16740 | 16740 | 16740 | 16740 | 166 |
| 293 | 20231130 | 135800 | 2369177470 | 16720 | 16740 | 16740 | 16720 | 172 |
| 294 | 20231130 | 135700 | 2366300870 | 16740 | 16730 | 16740 | 16720 | 104 |
| 295 | 20231130 | 135600 | 2364561520 | 16740 | 16750 | 16750 | 16740 | 272 |
| 296 | 20231130 | 135500 | 2360006410 | 16750 | 16750 | 16750 | 16750 | 5 |
| 297 | 20231130 | 135400 | 2359922660 | 16760 | 16760 | 16760 | 16750 | 619 |
| 298 | 20231130 | 135300 | 2349549280 | 16760 | 16750 | 16760 | 16750 | 202 |
| 299 | 20231130 | 135200 | 2346163770 | 16760 | 16760 | 16760 | 16760 | 10 |
| 300 | 20231130 | 135100 | 2345996170 | 16750 | 16760 | 16760 | 16750 | 305 |
| 301 | 20231130 | 135000 | 2340887370 | 16760 | 16760 | 16760 | 16750 | 58 |
| 302 | 20231130 | 134900 | 2339915590 | 16760 | 16760 | 16760 | 16760 | 52 |
| 303 | 20231130 | 134800 | 2339044070 | 16760 | 16760 | 16760 | 16760 | 100 |
| 304 | 20231130 | 134700 | 2337368070 | 16750 | 16760 | 16760 | 16750 | 281 |
| 305 | 20231130 | 134600 | 2332660810 | 16750 | 16760 | 16770 | 16750 | 340 |
| 306 | 20231130 | 134500 | 2326962900 | 16760 | 16770 | 16770 | 16760 | 16 |
| 307 | 20231130 | 134400 | 2326694640 | 16780 | 16790 | 16790 | 16780 | 83 |
| 308 | 20231130 | 134300 | 2325301400 | 16790 | 16820 | 16820 | 16790 | 207 |
| 309 | 20231130 | 134200 | 2321820940 | 16820 | 16820 | 16820 | 16820 | 235 |
| 310 | 20231130 | 134100 | 2317868240 | 16820 | 16840 | 16840 | 16820 | 278 |
| 311 | 20231130 | 134000 | 2313192200 | 16840 | 16820 | 16840 | 16820 | 2216 |
| 312 | 20231130 | 133900 | 2275897440 | 16810 | 16780 | 16810 | 16780 | 1209 |
| 313 | 20231130 | 133800 | 2255602050 | 16780 | 16780 | 16780 | 16780 | 1 |
| 314 | 20231130 | 133700 | 2255585270 | 16750 | 16750 | 16750 | 16750 | 3 |
| 315 | 20231130 | 133600 | 2255535020 | 16750 | 16730 | 16780 | 16730 | 454 |
| 316 | 20231130 | 133500 | 2247934830 | 16720 | 16720 | 16720 | 16720 | 0 |
| 317 | 20231130 | 133400 | 2247934830 | 16720 | 16750 | 16750 | 16720 | 904 |
| 318 | 20231130 | 133300 | 2232809260 | 16750 | 16720 | 16750 | 16720 | 245 |
| 319 | 20231130 | 133200 | 2228711520 | 16720 | 16720 | 16720 | 16720 | 118 |
| 320 | 20231130 | 133100 | 2226738560 | 16720 | 16750 | 16750 | 16720 | 210 |
| 321 | 20231130 | 133000 | 2223223240 | 16740 | 16740 | 16740 | 16740 | 604 |
| 322 | 20231130 | 132900 | 2213112280 | 16740 | 16780 | 16790 | 16740 | 166 |
| 323 | 20231130 | 132800 | 2210331530 | 16740 | 16710 | 16740 | 16710 | 4377 |
| 324 | 20231130 | 132700 | 2137145970 | 16710 | 16710 | 16710 | 16710 | 335 |
| 325 | 20231130 | 132600 | 2131548120 | 16710 | 16720 | 16720 | 16710 | 472 |
| 326 | 20231130 | 132500 | 2123659580 | 16710 | 16720 | 16720 | 16710 | 602 |
| 327 | 20231130 | 132400 | 2113596200 | 16720 | 16720 | 16720 | 16720 | 0 |
| 328 | 20231130 | 132300 | 2113596200 | 16720 | 16720 | 16740 | 16720 | 208 |
| 329 | 20231130 | 132200 | 2110118420 | 16730 | 16730 | 16730 | 16730 | 0 |
| 330 | 20231130 | 132100 | 2110118420 | 16730 | 16780 | 16780 | 16730 | 21 |
| 331 | 20231130 | 132000 | 2109766890 | 16740 | 16720 | 16740 | 16720 | 100 |
| 332 | 20231130 | 131900 | 2108093430 | 16720 | 16720 | 16720 | 16720 | 0 |
| 333 | 20231130 | 131800 | 2108093430 | 16720 | 16710 | 16720 | 16710 | 100 |
| 334 | 20231130 | 131700 | 2106421630 | 16710 | 16730 | 16730 | 16710 | 134 |
| 335 | 20231130 | 131600 | 2104181060 | 16730 | 16730 | 16730 | 16730 | 50 |
| 336 | 20231130 | 131500 | 2103344560 | 16720 | 16730 | 16730 | 16720 | 340 |
| 337 | 20231130 | 131400 | 2097656760 | 16730 | 16720 | 16730 | 16720 | 55 |
| 338 | 20231130 | 131300 | 2096737110 | 16720 | 16720 | 16720 | 16720 | 14 |
| 339 | 20231130 | 131200 | 2096503030 | 16710 | 16710 | 16740 | 16710 | 60 |
| 340 | 20231130 | 131100 | 2095500370 | 16740 | 16700 | 16740 | 16700 | 22 |
| 341 | 20231130 | 131000 | 2095132930 | 16700 | 16690 | 16700 | 16690 | 81 |
| 342 | 20231130 | 130900 | 2093780240 | 16700 | 16690 | 16700 | 16690 | 32 |
| 343 | 20231130 | 130800 | 2093245850 | 16700 | 16700 | 16700 | 16700 | 539 |
| 344 | 20231130 | 130700 | 2084244550 | 16700 | 16710 | 16710 | 16700 | 80 |
| 345 | 20231130 | 130600 | 2082908210 | 16720 | 16730 | 16730 | 16720 | 712 |
| 346 | 20231130 | 130500 | 2070997040 | 16730 | 16730 | 16730 | 16730 | 0 |
| 347 | 20231130 | 130400 | 2070997040 | 16730 | 16730 | 16730 | 16730 | 0 |
| 348 | 20231130 | 130300 | 2070997040 | 16730 | 16740 | 16740 | 16730 | 108 |
| 349 | 20231130 | 130200 | 2069189680 | 16740 | 16710 | 16740 | 16710 | 210 |
| 350 | 20231130 | 130100 | 2065676520 | 16740 | 16740 | 16740 | 16740 | 2 |
| 351 | 20231130 | 130000 | 2065643040 | 16710 | 16710 | 16720 | 16710 | 7 |
| 352 | 20231130 | 125900 | 2065526050 | 16710 | 16710 | 16710 | 16710 | 49 |
| 353 | 20231130 | 125800 | 2064707260 | 16740 | 16740 | 16740 | 16740 | 94 |
| 354 | 20231130 | 125700 | 2063133700 | 16740 | 16790 | 16790 | 16740 | 296 |
| 355 | 20231130 | 125600 | 2058177610 | 16790 | 16750 | 16790 | 16740 | 766 |
| 356 | 20231130 | 125500 | 2045353340 | 16760 | 16750 | 16760 | 16740 | 336 |
| 357 | 20231130 | 125400 | 2039726590 | 16740 | 16710 | 16740 | 16700 | 156 |
| 358 | 20231130 | 125300 | 2037119580 | 16710 | 16710 | 16710 | 16700 | 294 |
| 359 | 20231130 | 125200 | 2032207430 | 16700 | 16700 | 16700 | 16700 | 410 |
| 360 | 20231130 | 125100 | 2025360430 | 16700 | 16690 | 16700 | 16690 | 229 |
| 361 | 20231130 | 125000 | 2021537130 | 16690 | 16690 | 16700 | 16690 | 127 |
| 362 | 20231130 | 124900 | 2019417490 | 16690 | 16690 | 16690 | 16690 | 30 |
| 363 | 20231130 | 124800 | 2018916790 | 16700 | 16700 | 16700 | 16700 | 111 |
| 364 | 20231130 | 124700 | 2017063090 | 16700 | 16680 | 16700 | 16680 | 1094 |
| 365 | 20231130 | 124600 | 1998796810 | 16670 | 16660 | 16670 | 16660 | 218 |
| 366 | 20231130 | 124500 | 1995164830 | 16660 | 16660 | 16660 | 16660 | 0 |
| 367 | 20231130 | 124400 | 1995164830 | 16660 | 16690 | 16690 | 16650 | 372 |
| 368 | 20231130 | 124300 | 1988967480 | 16700 | 16660 | 16700 | 16660 | 106 |
| 369 | 20231130 | 124200 | 1987201440 | 16650 | 16660 | 16660 | 16650 | 760 |
| 370 | 20231130 | 124100 | 1974547340 | 16650 | 16650 | 16650 | 16650 | 21 |
| 371 | 20231130 | 124000 | 1974197690 | 16650 | 16650 | 16650 | 16650 | 95 |
| 372 | 20231130 | 123900 | 1972615940 | 16650 | 16660 | 16660 | 16650 | 1610 |
| 373 | 20231130 | 123800 | 1945801430 | 16660 | 16670 | 16670 | 16660 | 111 |
| 374 | 20231130 | 123700 | 1943952150 | 16660 | 16680 | 16680 | 16660 | 1918 |
| 375 | 20231130 | 123600 | 1911979160 | 16670 | 16680 | 16680 | 16670 | 123 |
| 376 | 20231130 | 123500 | 1909928660 | 16700 | 16700 | 16700 | 16700 | 20 |
| 377 | 20231130 | 123400 | 1909594660 | 16670 | 16690 | 16700 | 16670 | 1101 |
| 378 | 20231130 | 123300 | 1891232870 | 16680 | 16690 | 16690 | 16680 | 101 |
| 379 | 20231130 | 123200 | 1889547930 | 16680 | 16680 | 16690 | 16680 | 372 |
| 380 | 20231130 | 123100 | 1883342620 | 16700 | 16700 | 16700 | 16700 | 311 |
| 381 | 20231130 | 123000 | 1878148920 | 16700 | 16700 | 16700 | 16680 | 534 |
| 382 | 20231130 | 122900 | 1869234270 | 16700 | 16690 | 16700 | 16690 | 222 |
| 383 | 20231130 | 122800 | 1865527980 | 16690 | 16730 | 16730 | 16690 | 2587 |
| 384 | 20231130 | 122700 | 1822314020 | 16730 | 16720 | 16730 | 16720 | 16 |
| 385 | 20231130 | 122600 | 1822046390 | 16720 | 16720 | 16720 | 16720 | 40 |
| 386 | 20231130 | 122500 | 1821377590 | 16720 | 16750 | 16750 | 16720 | 351 |
| 387 | 20231130 | 122400 | 1815508830 | 16720 | 16720 | 16720 | 16720 | 0 |
| 388 | 20231130 | 122300 | 1815508830 | 16720 | 16720 | 16720 | 16720 | 391 |
| 389 | 20231130 | 122200 | 1808971310 | 16760 | 16720 | 16760 | 16720 | 296 |
| 390 | 20231130 | 122100 | 1804019340 | 16720 | 16730 | 16730 | 16720 | 409 |
| 391 | 20231130 | 122000 | 1797178650 | 16730 | 16730 | 16730 | 16730 | 357 |
| 392 | 20231130 | 121900 | 1791206040 | 16730 | 16740 | 16740 | 16730 | 119 |
| 393 | 20231130 | 121800 | 1789214900 | 16740 | 16750 | 16750 | 16740 | 478 |
| 394 | 20231130 | 121700 | 1781211110 | 16760 | 16760 | 16760 | 16760 | 12 |
| 395 | 20231130 | 121600 | 1781009990 | 16760 | 16790 | 16790 | 16760 | 24 |
| 396 | 20231130 | 121500 | 1780607450 | 16790 | 16750 | 16790 | 16750 | 15 |
| 397 | 20231130 | 121400 | 1780356000 | 16760 | 16770 | 16770 | 16760 | 362 |
| 398 | 20231130 | 121300 | 1774288190 | 16770 | 16770 | 16770 | 16770 | 103 |
| 399 | 20231130 | 121200 | 1772560880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 400 | 20231130 | 121100 | 1772560880 | 16770 | 16770 | 16770 | 16770 | 49 |
| 401 | 20231130 | 121000 | 1771739150 | 16770 | 16770 | 16770 | 16760 | 110 |
| 402 | 20231130 | 120900 | 1769894910 | 16760 | 16770 | 16770 | 16760 | 23 |
| 403 | 20231130 | 120800 | 1769509400 | 16790 | 16760 | 16790 | 16760 | 75 |
| 404 | 20231130 | 120700 | 1768252250 | 16790 | 16750 | 16790 | 16750 | 713 |
| 405 | 20231130 | 120600 | 1756309460 | 16750 | 16760 | 16760 | 16750 | 325 |
| 406 | 20231130 | 120500 | 1750863560 | 16750 | 16760 | 16760 | 16750 | 1101 |
| 407 | 20231130 | 120400 | 1732416990 | 16760 | 16760 | 16760 | 16760 | 230 |
| 408 | 20231130 | 120300 | 1728562190 | 16760 | 16760 | 16760 | 16760 | 20 |
| 409 | 20231130 | 120200 | 1728226990 | 16760 | 16780 | 16780 | 16760 | 1037 |
| 410 | 20231130 | 120100 | 1710835520 | 16780 | 16780 | 16780 | 16780 | 5 |
| 411 | 20231130 | 120000 | 1710751620 | 16780 | 16780 | 16780 | 16780 | 16 |
| 412 | 20231130 | 115900 | 1710483140 | 16820 | 16790 | 16820 | 16770 | 169 |
| 413 | 20231130 | 115800 | 1707646810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 414 | 20231130 | 115700 | 1707646810 | 16790 | 16810 | 16820 | 16790 | 96 |
| 415 | 20231130 | 115600 | 1706034840 | 16780 | 16780 | 16780 | 16780 | 167 |
| 416 | 20231130 | 115500 | 1703232580 | 16780 | 16780 | 16780 | 16780 | 101 |
| 417 | 20231130 | 115400 | 1701537800 | 16780 | 16790 | 16790 | 16780 | 228 |
| 418 | 20231130 | 115300 | 1697711140 | 16790 | 16800 | 16810 | 16790 | 281 |
| 419 | 20231130 | 115200 | 1692990870 | 16800 | 16800 | 16810 | 16800 | 754 |
| 420 | 20231130 | 115100 | 1680322560 | 16810 | 16820 | 16820 | 16810 | 549 |
| 421 | 20231130 | 115000 | 1671091290 | 16830 | 16830 | 16830 | 16830 | 9 |
| 422 | 20231130 | 114900 | 1670939820 | 16830 | 16830 | 16830 | 16830 | 0 |
| 423 | 20231130 | 114800 | 1670939820 | 16830 | 16830 | 16830 | 16830 | 116 |
| 424 | 20231130 | 114700 | 1668987540 | 16840 | 16830 | 16840 | 16830 | 51 |
| 425 | 20231130 | 114600 | 1668128710 | 16830 | 16830 | 16830 | 16830 | 582 |
| 426 | 20231130 | 114500 | 1658333650 | 16830 | 16830 | 16830 | 16830 | 996 |
| 427 | 20231130 | 114400 | 1641570970 | 16840 | 16840 | 16840 | 16840 | 63 |
| 428 | 20231130 | 114300 | 1640510050 | 16840 | 16840 | 16840 | 16840 | 44 |
| 429 | 20231130 | 114200 | 1639769090 | 16840 | 16840 | 16840 | 16840 | 213 |
| 430 | 20231130 | 114100 | 1636182170 | 16840 | 16880 | 16880 | 16840 | 369 |
| 431 | 20231130 | 114000 | 1629963250 | 16850 | 16860 | 16860 | 16850 | 270 |
| 432 | 20231130 | 113900 | 1625413270 | 16860 | 16870 | 16870 | 16860 | 46 |
| 433 | 20231130 | 113800 | 1624637430 | 16870 | 16870 | 16870 | 16870 | 420 |
| 434 | 20231130 | 113700 | 1617552030 | 16880 | 16880 | 16880 | 16880 | 0 |
| 435 | 20231130 | 113600 | 1617552030 | 16880 | 16870 | 16880 | 16870 | 36 |
| 436 | 20231130 | 113500 | 1616944410 | 16880 | 16880 | 16880 | 16880 | 14 |
| 437 | 20231130 | 113400 | 1616708090 | 16880 | 16870 | 16880 | 16870 | 102 |
| 438 | 20231130 | 113300 | 1614987330 | 16870 | 16880 | 16880 | 16870 | 70 |
| 439 | 20231130 | 113200 | 1613806030 | 16870 | 16890 | 16890 | 16870 | 491 |
| 440 | 20231130 | 113100 | 1605517280 | 16880 | 16890 | 16890 | 16880 | 371 |
| 441 | 20231130 | 113000 | 1599254150 | 16890 | 16890 | 16890 | 16880 | 97 |
| 442 | 20231130 | 112900 | 1597616170 | 16890 | 16890 | 16890 | 16880 | 570 |
| 443 | 20231130 | 112800 | 1587993870 | 16890 | 16880 | 16890 | 16880 | 126 |
| 444 | 20231130 | 112700 | 1585866110 | 16880 | 16880 | 16880 | 16880 | 79 |
| 445 | 20231130 | 112600 | 1584532590 | 16880 | 16880 | 16880 | 16880 | 66 |
| 446 | 20231130 | 112500 | 1583418510 | 16880 | 16890 | 16890 | 16880 | 352 |
| 447 | 20231130 | 112400 | 1577476620 | 16890 | 16880 | 16890 | 16870 | 583 |
| 448 | 20231130 | 112300 | 1567635470 | 16880 | 16880 | 16880 | 16870 | 78 |
| 449 | 20231130 | 112200 | 1566318930 | 16880 | 16880 | 16880 | 16880 | 72 |
| 450 | 20231130 | 112100 | 1565103570 | 16880 | 16870 | 16880 | 16870 | 63 |
| 451 | 20231130 | 112000 | 1564040630 | 16870 | 16870 | 16870 | 16870 | 100 |
| 452 | 20231130 | 111900 | 1562353630 | 16870 | 16870 | 16870 | 16870 | 158 |
| 453 | 20231130 | 111800 | 1559688170 | 16860 | 16860 | 16860 | 16850 | 881 |
| 454 | 20231130 | 111700 | 1544840260 | 16860 | 16870 | 16870 | 16860 | 320 |
| 455 | 20231130 | 111600 | 1539444060 | 16870 | 16870 | 16870 | 16850 | 630 |
| 456 | 20231130 | 111500 | 1528821310 | 16880 | 16860 | 16880 | 16860 | 259 |
| 457 | 20231130 | 111400 | 1524450360 | 16870 | 16870 | 16870 | 16870 | 0 |
| 458 | 20231130 | 111300 | 1524450360 | 16870 | 16870 | 16870 | 16870 | 31 |
| 459 | 20231130 | 111200 | 1523927390 | 16860 | 16860 | 16860 | 16860 | 76 |
| 460 | 20231130 | 111100 | 1522646030 | 16860 | 16860 | 16860 | 16860 | 42 |
| 461 | 20231130 | 111000 | 1521937910 | 16860 | 16860 | 16870 | 16860 | 201 |
| 462 | 20231130 | 110900 | 1518548950 | 16870 | 16870 | 16870 | 16870 | 177 |
| 463 | 20231130 | 110800 | 1515562960 | 16870 | 16880 | 16880 | 16870 | 238 |
| 464 | 20231130 | 110700 | 1511545580 | 16880 | 16880 | 16880 | 16880 | 126 |
| 465 | 20231130 | 110600 | 1509418700 | 16880 | 16880 | 16880 | 16880 | 160 |
| 466 | 20231130 | 110500 | 1506717900 | 16880 | 16900 | 16900 | 16880 | 670 |
| 467 | 20231130 | 110400 | 1495400760 | 16900 | 16900 | 16900 | 16900 | 6 |
| 468 | 20231130 | 110300 | 1495299360 | 16910 | 16910 | 16910 | 16910 | 113 |
| 469 | 20231130 | 110200 | 1493388530 | 16910 | 16900 | 16920 | 16900 | 264 |
| 470 | 20231130 | 110100 | 1488924450 | 16910 | 16900 | 16910 | 16900 | 83 |
| 471 | 20231130 | 110000 | 1487521740 | 16890 | 16890 | 16890 | 16890 | 8 |
| 472 | 20231130 | 105900 | 1487386620 | 16910 | 16920 | 16920 | 16890 | 123 |
| 473 | 20231130 | 105800 | 1485307510 | 16880 | 16880 | 16880 | 16880 | 67 |
| 474 | 20231130 | 105700 | 1484176550 | 16880 | 16880 | 16880 | 16880 | 10 |
| 475 | 20231130 | 105600 | 1484007750 | 16920 | 16870 | 16920 | 16870 | 57 |
| 476 | 20231130 | 105500 | 1483045810 | 16920 | 16920 | 16920 | 16920 | 1 |
| 477 | 20231130 | 105400 | 1483028890 | 16920 | 16920 | 16920 | 16900 | 62 |
| 478 | 20231130 | 105300 | 1481979870 | 16920 | 16920 | 16920 | 16920 | 42 |
| 479 | 20231130 | 105200 | 1481269230 | 16920 | 16920 | 16920 | 16920 | 150 |
| 480 | 20231130 | 105100 | 1478731230 | 16920 | 16920 | 16920 | 16920 | 60 |
| 481 | 20231130 | 105000 | 1477716030 | 16920 | 16920 | 16920 | 16920 | 19 |
| 482 | 20231130 | 104900 | 1477394550 | 16920 | 16920 | 16920 | 16920 | 360 |
| 483 | 20231130 | 104800 | 1471303350 | 16920 | 16840 | 16920 | 16840 | 180 |
| 484 | 20231130 | 104700 | 1468271850 | 16840 | 16900 | 16900 | 16840 | 35 |
| 485 | 20231130 | 104600 | 1467681790 | 16850 | 16840 | 16850 | 16830 | 371 |
| 486 | 20231130 | 104500 | 1461432740 | 16840 | 16840 | 16840 | 16840 | 60 |
| 487 | 20231130 | 104400 | 1460422340 | 16840 | 16820 | 16840 | 16820 | 321 |
| 488 | 20231130 | 104300 | 1455018530 | 16820 | 16800 | 16820 | 16800 | 66 |
| 489 | 20231130 | 104200 | 1453908690 | 16800 | 16810 | 16810 | 16800 | 179 |
| 490 | 20231130 | 104100 | 1450900770 | 16820 | 16820 | 16820 | 16800 | 889 |
| 491 | 20231130 | 104000 | 1435958400 | 16810 | 16810 | 16850 | 16800 | 485 |
| 492 | 20231130 | 103900 | 1427808520 | 16800 | 16810 | 16880 | 16800 | 564 |
| 493 | 20231130 | 103800 | 1418326070 | 16810 | 16820 | 16820 | 16810 | 394 |
| 494 | 20231130 | 103700 | 1411702190 | 16820 | 16830 | 16830 | 16820 | 377 |
| 495 | 20231130 | 103600 | 1405359100 | 16830 | 16840 | 16840 | 16830 | 1924 |
| 496 | 20231130 | 103500 | 1372973960 | 16840 | 16870 | 16870 | 16840 | 558 |
| 497 | 20231130 | 103400 | 1363571180 | 16880 | 16880 | 16880 | 16880 | 63 |
| 498 | 20231130 | 103300 | 1362507740 | 16910 | 16930 | 16930 | 16880 | 1331 |
| 499 | 20231130 | 103200 | 1340016450 | 16930 | 16920 | 16930 | 16910 | 227 |
| 500 | 20231130 | 103100 | 1336175750 | 16920 | 16910 | 16920 | 16910 | 187 |
| 501 | 20231130 | 103000 | 1333013370 | 16910 | 16900 | 16910 | 16890 | 342 |
| 502 | 20231130 | 102900 | 1327235110 | 16880 | 16900 | 16900 | 16880 | 3 |
| 503 | 20231130 | 102800 | 1327184430 | 16910 | 16860 | 16910 | 16860 | 16 |
| 504 | 20231130 | 102700 | 1326914620 | 16870 | 16860 | 16870 | 16850 | 1803 |
| 505 | 20231130 | 102600 | 1296508500 | 16850 | 16860 | 16860 | 16840 | 51 |
| 506 | 20231130 | 102500 | 1295649270 | 16860 | 16860 | 16860 | 16860 | 93 |
| 507 | 20231130 | 102400 | 1294081290 | 16870 | 16860 | 16870 | 16830 | 594 |
| 508 | 20231130 | 102300 | 1284076720 | 16860 | 16860 | 16860 | 16860 | 58 |
| 509 | 20231130 | 102200 | 1283098840 | 16860 | 16860 | 16860 | 16860 | 128 |
| 510 | 20231130 | 102100 | 1280940760 | 16870 | 16900 | 16900 | 16860 | 1882 |
| 511 | 20231130 | 102000 | 1249190980 | 16910 | 16910 | 16910 | 16910 | 80 |
| 512 | 20231130 | 101900 | 1247838180 | 16910 | 16910 | 16910 | 16910 | 127 |
| 513 | 20231130 | 101800 | 1245690610 | 16920 | 16920 | 16920 | 16920 | 162 |
| 514 | 20231130 | 101700 | 1242949570 | 16920 | 16850 | 16920 | 16850 | 109 |
| 515 | 20231130 | 101600 | 1241110850 | 16850 | 16900 | 16900 | 16850 | 2227 |
| 516 | 20231130 | 101500 | 1203558580 | 16910 | 16930 | 16940 | 16910 | 1173 |
| 517 | 20231130 | 101400 | 1183706540 | 16930 | 16940 | 16940 | 16930 | 485 |
| 518 | 20231130 | 101300 | 1175495210 | 16940 | 16940 | 16940 | 16930 | 408 |
| 519 | 20231130 | 101200 | 1168583750 | 16940 | 16940 | 16950 | 16940 | 128 |
| 520 | 20231130 | 101100 | 1166415070 | 16940 | 16930 | 16950 | 16920 | 660 |
| 521 | 20231130 | 101000 | 1155233490 | 16930 | 16950 | 16950 | 16930 | 132 |
| 522 | 20231130 | 100900 | 1152996780 | 16950 | 16930 | 16950 | 16930 | 520 |
| 523 | 20231130 | 100800 | 1144186330 | 16930 | 16930 | 16950 | 16920 | 134 |
| 524 | 20231130 | 100700 | 1141916910 | 16910 | 16920 | 16930 | 16910 | 178 |
| 525 | 20231130 | 100600 | 1138905790 | 16920 | 16920 | 16930 | 16890 | 329 |
| 526 | 20231130 | 100500 | 1133337790 | 16930 | 16930 | 16930 | 16880 | 315 |
| 527 | 20231130 | 100400 | 1128009420 | 16930 | 16900 | 16930 | 16890 | 638 |
| 528 | 20231130 | 100300 | 1117224450 | 16900 | 16930 | 16930 | 16890 | 387 |
| 529 | 20231130 | 100200 | 1110683350 | 16900 | 16910 | 16930 | 16900 | 245 |
| 530 | 20231130 | 100100 | 1106539220 | 16930 | 16950 | 16950 | 16910 | 65 |
| 531 | 20231130 | 100000 | 1105438110 | 16950 | 16940 | 16950 | 16910 | 309 |
| 532 | 20231130 | 095900 | 1100204400 | 16940 | 16940 | 16940 | 16940 | 241 |
| 533 | 20231130 | 095800 | 1096121860 | 16940 | 16920 | 16940 | 16860 | 1863 |
| 534 | 20231130 | 095700 | 1064651240 | 16950 | 16920 | 16950 | 16920 | 181 |
| 535 | 20231130 | 095600 | 1061585010 | 16930 | 16910 | 16930 | 16910 | 60 |
| 536 | 20231130 | 095500 | 1060569410 | 16910 | 16880 | 16910 | 16870 | 985 |
| 537 | 20231130 | 095400 | 1043927040 | 16880 | 16900 | 16910 | 16870 | 713 |
| 538 | 20231130 | 095300 | 1031893940 | 16910 | 16940 | 16950 | 16900 | 1250 |
| 539 | 20231130 | 095200 | 1010737460 | 16960 | 16960 | 16970 | 16950 | 596 |
| 540 | 20231130 | 095100 | 1000632010 | 16970 | 16970 | 16980 | 16970 | 217 |
| 541 | 20231130 | 095000 | 996949100 | 16980 | 16950 | 16980 | 16950 | 593 |
| 542 | 20231130 | 094900 | 986891730 | 16960 | 16980 | 16980 | 16960 | 2295 |
| 543 | 20231130 | 094800 | 947931880 | 16990 | 17000 | 17000 | 16990 | 286 |
| 544 | 20231130 | 094700 | 943071370 | 17000 | 16980 | 17000 | 16980 | 2207 |
| 545 | 20231130 | 094600 | 905579350 | 16980 | 16950 | 16980 | 16950 | 781 |
| 546 | 20231130 | 094500 | 892325200 | 16950 | 16940 | 16960 | 16940 | 1579 |
| 547 | 20231130 | 094400 | 865558210 | 16940 | 16920 | 16940 | 16910 | 1056 |
| 548 | 20231130 | 094300 | 847699270 | 16920 | 16940 | 16950 | 16920 | 495 |
| 549 | 20231130 | 094200 | 839316900 | 16910 | 16900 | 16940 | 16900 | 359 |
| 550 | 20231130 | 094100 | 833246040 | 16900 | 16900 | 16910 | 16900 | 197 |
| 551 | 20231130 | 094000 | 829915740 | 16910 | 16910 | 16920 | 16910 | 567 |
| 552 | 20231130 | 093900 | 820325090 | 16920 | 16920 | 16920 | 16900 | 549 |
| 553 | 20231130 | 093800 | 811038720 | 16920 | 16880 | 16920 | 16880 | 102 |
| 554 | 20231130 | 093700 | 809314760 | 16880 | 16860 | 16880 | 16860 | 1021 |
| 555 | 20231130 | 093600 | 792089320 | 16850 | 16830 | 16850 | 16830 | 625 |
| 556 | 20231130 | 093500 | 781569050 | 16830 | 16740 | 16830 | 16740 | 2467 |
| 557 | 20231130 | 093400 | 740146780 | 16700 | 16670 | 16720 | 16670 | 1646 |
| 558 | 20231130 | 093300 | 712646530 | 16660 | 16720 | 16720 | 16660 | 1790 |
| 559 | 20231130 | 093200 | 682761590 | 16710 | 16720 | 16720 | 16710 | 780 |
| 560 | 20231130 | 093100 | 669722020 | 16730 | 16740 | 16750 | 16730 | 751 |
| 561 | 20231130 | 093000 | 657151930 | 16740 | 16760 | 16760 | 16740 | 157 |
| 562 | 20231130 | 092900 | 654522140 | 16770 | 16730 | 16770 | 16730 | 1094 |
| 563 | 20231130 | 092800 | 636218030 | 16740 | 16720 | 16740 | 16720 | 1267 |
| 564 | 20231130 | 092700 | 615022530 | 16720 | 16750 | 16770 | 16710 | 1007 |
| 565 | 20231130 | 092600 | 598176760 | 16750 | 16800 | 16800 | 16750 | 1542 |
| 566 | 20231130 | 092500 | 572318730 | 16800 | 16880 | 16880 | 16800 | 4731 |
| 567 | 20231130 | 092400 | 492747950 | 16880 | 16880 | 16880 | 16870 | 81 |
| 568 | 20231130 | 092300 | 491380860 | 16870 | 16870 | 16870 | 16860 | 704 |
| 569 | 20231130 | 092200 | 479506180 | 16870 | 16880 | 16880 | 16870 | 430 |
| 570 | 20231130 | 092100 | 472251500 | 16880 | 16990 | 16990 | 16880 | 1251 |
| 571 | 20231130 | 092000 | 451058930 | 16990 | 16940 | 16990 | 16910 | 78 |
| 572 | 20231130 | 091900 | 449736310 | 16950 | 16990 | 16990 | 16950 | 145 |
| 573 | 20231130 | 091800 | 447274100 | 17000 | 16950 | 17010 | 16950 | 4358 |
| 574 | 20231130 | 091700 | 373227690 | 16950 | 16920 | 16950 | 16910 | 606 |
| 575 | 20231130 | 091600 | 362971030 | 16880 | 16880 | 16920 | 16880 | 413 |
| 576 | 20231130 | 091500 | 355996040 | 16880 | 16880 | 16880 | 16880 | 49 |
| 577 | 20231130 | 091400 | 355168920 | 16860 | 16860 | 16860 | 16860 | 20 |
| 578 | 20231130 | 091300 | 354831720 | 16850 | 16890 | 16890 | 16850 | 86 |
| 579 | 20231130 | 091200 | 353379900 | 16890 | 16850 | 16890 | 16840 | 265 |
| 580 | 20231130 | 091100 | 348916050 | 16840 | 16850 | 16850 | 16840 | 106 |
| 581 | 20231130 | 091000 | 347131000 | 16840 | 16830 | 17000 | 16810 | 3111 |
| 582 | 20231130 | 090900 | 294617900 | 16830 | 16900 | 16900 | 16830 | 1787 |
| 583 | 20231130 | 090800 | 264493540 | 16900 | 16910 | 16910 | 16860 | 2400 |
| 584 | 20231130 | 090700 | 223935580 | 16910 | 16950 | 16950 | 16910 | 3930 |
| 585 | 20231130 | 090600 | 157399740 | 16950 | 16950 | 16950 | 16940 | 230 |
| 586 | 20231130 | 090500 | 153501250 | 16950 | 16920 | 16950 | 16910 | 1375 |
| 587 | 20231130 | 090400 | 130238240 | 16920 | 16900 | 16980 | 16900 | 31 |
| 588 | 20231130 | 090300 | 129713790 | 16900 | 16990 | 17000 | 16900 | 2454 |
| 589 | 20231130 | 090200 | 88044430 | 16980 | 16830 | 16990 | 16820 | 2495 |
| 590 | 20231130 | 090100 | 45905200 | 16830 | 16810 | 16830 | 16810 | 36 |
| 591 | 20231130 | 090000 | 45299980 | 16800 | 16830 | 16830 | 16800 | 2692 |