33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 3 | 20231130 | 192800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 4 | 20231130 | 192700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 5 | 20231130 | 192600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 6 | 20231130 | 192500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 7 | 20231130 | 192400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 8 | 20231130 | 192300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 9 | 20231130 | 192200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 10 | 20231130 | 192100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 11 | 20231130 | 192000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 12 | 20231130 | 191900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 13 | 20231130 | 191800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 14 | 20231130 | 191700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 15 | 20231130 | 191600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 16 | 20231130 | 191500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 17 | 20231130 | 191400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 18 | 20231130 | 191300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 19 | 20231130 | 191200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 20 | 20231130 | 191100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 21 | 20231130 | 191000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 22 | 20231130 | 190900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 23 | 20231130 | 190800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 24 | 20231130 | 190700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 25 | 20231130 | 190600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 26 | 20231130 | 190500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 27 | 20231130 | 190400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 28 | 20231130 | 190300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 29 | 20231130 | 190200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 30 | 20231130 | 190100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 31 | 20231130 | 190000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 32 | 20231130 | 185900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 33 | 20231130 | 185800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 34 | 20231130 | 185700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 35 | 20231130 | 185600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 36 | 20231130 | 185500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 37 | 20231130 | 185400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 38 | 20231130 | 185300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 39 | 20231130 | 185200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 40 | 20231130 | 185100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 41 | 20231130 | 185000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 42 | 20231130 | 184900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 43 | 20231130 | 184800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 44 | 20231130 | 184700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 45 | 20231130 | 184600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 46 | 20231130 | 184500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 47 | 20231130 | 184400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 48 | 20231130 | 184300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 49 | 20231130 | 184200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 50 | 20231130 | 184100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 51 | 20231130 | 184000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 52 | 20231130 | 183900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 53 | 20231130 | 183800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 54 | 20231130 | 183700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 55 | 20231130 | 183600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 56 | 20231130 | 183500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 57 | 20231130 | 183400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 58 | 20231130 | 183300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 59 | 20231130 | 183200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 60 | 20231130 | 183100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 61 | 20231130 | 183000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 62 | 20231130 | 182900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 63 | 20231130 | 182800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 64 | 20231130 | 182700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 65 | 20231130 | 182600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 66 | 20231130 | 182500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 67 | 20231130 | 182400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 68 | 20231130 | 182300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 69 | 20231130 | 182200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 70 | 20231130 | 182100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 71 | 20231130 | 182000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 72 | 20231130 | 181900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 73 | 20231130 | 181800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 74 | 20231130 | 181700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 75 | 20231130 | 181600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 76 | 20231130 | 181500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 77 | 20231130 | 181400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 78 | 20231130 | 181300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 79 | 20231130 | 181200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 80 | 20231130 | 181100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 81 | 20231130 | 181000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 82 | 20231130 | 180900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 83 | 20231130 | 180800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 84 | 20231130 | 180700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 85 | 20231130 | 180600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 86 | 20231130 | 180500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 87 | 20231130 | 180400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 88 | 20231130 | 180300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 89 | 20231130 | 180200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 90 | 20231130 | 180100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 91 | 20231130 | 180000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 92 | 20231130 | 175900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 93 | 20231130 | 175800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 94 | 20231130 | 175700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 95 | 20231130 | 175600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 96 | 20231130 | 175500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 97 | 20231130 | 175400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 98 | 20231130 | 175300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 99 | 20231130 | 175200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 100 | 20231130 | 175100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 101 | 20231130 | 175000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 102 | 20231130 | 174900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 103 | 20231130 | 174800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 104 | 20231130 | 174700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 105 | 20231130 | 174600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 106 | 20231130 | 174500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 107 | 20231130 | 174400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 108 | 20231130 | 174300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 109 | 20231130 | 174200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 110 | 20231130 | 174100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 111 | 20231130 | 174000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 112 | 20231130 | 173900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 113 | 20231130 | 173800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 114 | 20231130 | 173700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 115 | 20231130 | 173600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 116 | 20231130 | 173500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 117 | 20231130 | 173400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 118 | 20231130 | 173300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 119 | 20231130 | 173200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 120 | 20231130 | 173100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 121 | 20231130 | 173000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 122 | 20231130 | 172900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 123 | 20231130 | 172800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 124 | 20231130 | 172700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 125 | 20231130 | 172600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 126 | 20231130 | 172500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 127 | 20231130 | 172400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 128 | 20231130 | 172300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 129 | 20231130 | 172200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 130 | 20231130 | 172100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 131 | 20231130 | 172000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 132 | 20231130 | 171900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 133 | 20231130 | 171800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 134 | 20231130 | 171700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 135 | 20231130 | 171600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 136 | 20231130 | 171500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 137 | 20231130 | 171400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 138 | 20231130 | 171300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 139 | 20231130 | 171200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 140 | 20231130 | 171100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 141 | 20231130 | 171000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 142 | 20231130 | 170900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 143 | 20231130 | 170800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 144 | 20231130 | 170700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 145 | 20231130 | 170600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 146 | 20231130 | 170500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 147 | 20231130 | 170400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 148 | 20231130 | 170300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 149 | 20231130 | 170200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 150 | 20231130 | 170100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 151 | 20231130 | 170000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 152 | 20231130 | 165900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 153 | 20231130 | 165800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 154 | 20231130 | 165700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 155 | 20231130 | 165600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 156 | 20231130 | 165500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 157 | 20231130 | 165400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 158 | 20231130 | 165300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 159 | 20231130 | 165200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 160 | 20231130 | 165100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 161 | 20231130 | 165000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 162 | 20231130 | 164900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 163 | 20231130 | 164800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 164 | 20231130 | 164700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 165 | 20231130 | 164600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 166 | 20231130 | 164500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 167 | 20231130 | 164400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 168 | 20231130 | 164300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 169 | 20231130 | 164200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 170 | 20231130 | 164100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 171 | 20231130 | 164000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 172 | 20231130 | 163900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 173 | 20231130 | 163800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 174 | 20231130 | 163700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 175 | 20231130 | 163600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 176 | 20231130 | 163500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 177 | 20231130 | 163400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 178 | 20231130 | 163300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 179 | 20231130 | 163200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 180 | 20231130 | 163100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 181 | 20231130 | 163000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 182 | 20231130 | 162900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 183 | 20231130 | 162800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 184 | 20231130 | 162700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 185 | 20231130 | 162600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 186 | 20231130 | 162500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 187 | 20231130 | 162400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 188 | 20231130 | 162300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 189 | 20231130 | 162200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 190 | 20231130 | 162100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 191 | 20231130 | 162000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 192 | 20231130 | 161900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 193 | 20231130 | 161800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 194 | 20231130 | 161700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 195 | 20231130 | 161600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 196 | 20231130 | 161500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 197 | 20231130 | 161400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 198 | 20231130 | 161300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 199 | 20231130 | 161200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 200 | 20231130 | 161100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 201 | 20231130 | 161000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 202 | 20231130 | 160900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 203 | 20231130 | 160800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 204 | 20231130 | 160700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 205 | 20231130 | 160600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 206 | 20231130 | 160500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 207 | 20231130 | 160400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 208 | 20231130 | 160300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 209 | 20231130 | 160200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 210 | 20231130 | 160100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 211 | 20231130 | 160000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 212 | 20231130 | 155900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 213 | 20231130 | 155800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 214 | 20231130 | 155700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 215 | 20231130 | 155600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 216 | 20231130 | 155500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 217 | 20231130 | 155400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 218 | 20231130 | 155300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 219 | 20231130 | 155200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 220 | 20231130 | 155100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 221 | 20231130 | 155000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 222 | 20231130 | 154900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 223 | 20231130 | 154800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 224 | 20231130 | 154700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 225 | 20231130 | 154600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 226 | 20231130 | 154500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 227 | 20231130 | 154400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 228 | 20231130 | 154300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 229 | 20231130 | 154200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 230 | 20231130 | 154100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 231 | 20231130 | 154000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 232 | 20231130 | 153900 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 233 | 20231130 | 153800 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 234 | 20231130 | 153700 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 235 | 20231130 | 153600 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 236 | 20231130 | 153500 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 237 | 20231130 | 153400 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 238 | 20231130 | 153300 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 239 | 20231130 | 153200 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 240 | 20231130 | 153100 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 0 |
| 241 | 20231130 | 153000 | 2133743990 | 17470 | 17470 | 17470 | 17470 | 3430 |
| 242 | 20231130 | 152900 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 243 | 20231130 | 152800 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 244 | 20231130 | 152700 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 245 | 20231130 | 152600 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 246 | 20231130 | 152500 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 247 | 20231130 | 152400 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 248 | 20231130 | 152300 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 249 | 20231130 | 152200 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 250 | 20231130 | 152100 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 251 | 20231130 | 152000 | 2073821890 | 17480 | 17480 | 17480 | 17480 | 0 |
| 252 | 20231130 | 151900 | 2073821890 | 17480 | 17460 | 17480 | 17460 | 157 |
| 253 | 20231130 | 151800 | 2071078420 | 17460 | 17470 | 17480 | 17460 | 961 |
| 254 | 20231130 | 151700 | 2054290840 | 17460 | 17460 | 17470 | 17460 | 481 |
| 255 | 20231130 | 151600 | 2045891270 | 17460 | 17460 | 17460 | 17460 | 740 |
| 256 | 20231130 | 151500 | 2032970870 | 17460 | 17460 | 17460 | 17460 | 345 |
| 257 | 20231130 | 151400 | 2026947170 | 17460 | 17460 | 17460 | 17460 | 116 |
| 258 | 20231130 | 151300 | 2024921810 | 17460 | 17460 | 17470 | 17460 | 260 |
| 259 | 20231130 | 151200 | 2020380950 | 17470 | 17490 | 17490 | 17470 | 814 |
| 260 | 20231130 | 151100 | 2006155180 | 17480 | 17470 | 17480 | 17470 | 312 |
| 261 | 20231130 | 151000 | 2000701580 | 17470 | 17470 | 17480 | 17470 | 165 |
| 262 | 20231130 | 150900 | 1997818930 | 17470 | 17470 | 17470 | 17470 | 1629 |
| 263 | 20231130 | 150800 | 1969360300 | 17470 | 17470 | 17470 | 17470 | 172 |
| 264 | 20231130 | 150700 | 1966355460 | 17470 | 17480 | 17480 | 17470 | 116 |
| 265 | 20231130 | 150600 | 1964328530 | 17480 | 17480 | 17480 | 17480 | 241 |
| 266 | 20231130 | 150500 | 1960115850 | 17470 | 17480 | 17480 | 17470 | 422 |
| 267 | 20231130 | 150400 | 1952740160 | 17480 | 17500 | 17500 | 17480 | 1340 |
| 268 | 20231130 | 150300 | 1929307100 | 17510 | 17490 | 17510 | 17490 | 334 |
| 269 | 20231130 | 150200 | 1923465410 | 17480 | 17480 | 17490 | 17480 | 263 |
| 270 | 20231130 | 150100 | 1918867900 | 17480 | 17480 | 17480 | 17470 | 1214 |
| 271 | 20231130 | 150000 | 1897657320 | 17480 | 17480 | 17480 | 17480 | 97 |
| 272 | 20231130 | 145900 | 1895961760 | 17490 | 17490 | 17490 | 17480 | 428 |
| 273 | 20231130 | 145800 | 1888479710 | 17500 | 17500 | 17500 | 17490 | 62 |
| 274 | 20231130 | 145700 | 1887395310 | 17510 | 17520 | 17530 | 17490 | 1976 |
| 275 | 20231130 | 145600 | 1852813360 | 17530 | 17530 | 17530 | 17520 | 98 |
| 276 | 20231130 | 145500 | 1851096200 | 17540 | 17510 | 17540 | 17510 | 975 |
| 277 | 20231130 | 145400 | 1834014830 | 17520 | 17510 | 17520 | 17510 | 349 |
| 278 | 20231130 | 145300 | 1827903820 | 17510 | 17510 | 17510 | 17500 | 458 |
| 279 | 20231130 | 145200 | 1819885420 | 17520 | 17520 | 17520 | 17510 | 850 |
| 280 | 20231130 | 145100 | 1804995290 | 17510 | 17530 | 17530 | 17510 | 645 |
| 281 | 20231130 | 145000 | 1793698980 | 17520 | 17540 | 17540 | 17520 | 184 |
| 282 | 20231130 | 144900 | 1790475280 | 17520 | 17540 | 17540 | 17520 | 298 |
| 283 | 20231130 | 144800 | 1785253940 | 17530 | 17540 | 17540 | 17530 | 28 |
| 284 | 20231130 | 144700 | 1784763090 | 17530 | 17530 | 17540 | 17520 | 540 |
| 285 | 20231130 | 144600 | 1775298020 | 17530 | 17550 | 17550 | 17530 | 427 |
| 286 | 20231130 | 144500 | 1767809090 | 17550 | 17550 | 17550 | 17540 | 561 |
| 287 | 20231130 | 144400 | 1757963830 | 17550 | 17560 | 17560 | 17550 | 45 |
| 288 | 20231130 | 144300 | 1757174060 | 17550 | 17560 | 17570 | 17550 | 752 |
| 289 | 20231130 | 144200 | 1743971740 | 17560 | 17570 | 17570 | 17560 | 902 |
| 290 | 20231130 | 144100 | 1728132600 | 17570 | 17570 | 17570 | 17560 | 248 |
| 291 | 20231130 | 144000 | 1723777400 | 17570 | 17590 | 17590 | 17570 | 209 |
| 292 | 20231130 | 143900 | 1720103580 | 17580 | 17570 | 17580 | 17560 | 317 |
| 293 | 20231130 | 143800 | 1714534060 | 17570 | 17580 | 17580 | 17570 | 209 |
| 294 | 20231130 | 143700 | 1710861920 | 17570 | 17570 | 17570 | 17560 | 325 |
| 295 | 20231130 | 143600 | 1705152340 | 17560 | 17570 | 17570 | 17560 | 31 |
| 296 | 20231130 | 143500 | 1704607970 | 17570 | 17570 | 17570 | 17560 | 226 |
| 297 | 20231130 | 143400 | 1700639060 | 17560 | 17580 | 17580 | 17560 | 623 |
| 298 | 20231130 | 143300 | 1689692830 | 17590 | 17590 | 17590 | 17580 | 129 |
| 299 | 20231130 | 143200 | 1687424680 | 17580 | 17590 | 17590 | 17580 | 241 |
| 300 | 20231130 | 143100 | 1683187890 | 17590 | 17590 | 17590 | 17580 | 520 |
| 301 | 20231130 | 143000 | 1674045970 | 17580 | 17580 | 17590 | 17580 | 234 |
| 302 | 20231130 | 142900 | 1669932230 | 17590 | 17590 | 17590 | 17580 | 40 |
| 303 | 20231130 | 142800 | 1669228690 | 17580 | 17580 | 17590 | 17580 | 429 |
| 304 | 20231130 | 142700 | 1661686810 | 17580 | 17580 | 17580 | 17570 | 319 |
| 305 | 20231130 | 142600 | 1656078980 | 17570 | 17580 | 17590 | 17570 | 152 |
| 306 | 20231130 | 142500 | 1653407070 | 17590 | 17590 | 17590 | 17580 | 129 |
| 307 | 20231130 | 142400 | 1651138630 | 17580 | 17570 | 17590 | 17570 | 715 |
| 308 | 20231130 | 142300 | 1638569980 | 17570 | 17560 | 17570 | 17560 | 334 |
| 309 | 20231130 | 142200 | 1632704600 | 17560 | 17560 | 17570 | 17560 | 89 |
| 310 | 20231130 | 142100 | 1631141740 | 17560 | 17560 | 17570 | 17560 | 141 |
| 311 | 20231130 | 142000 | 1628665450 | 17560 | 17560 | 17570 | 17560 | 683 |
| 312 | 20231130 | 141900 | 1616670860 | 17560 | 17570 | 17570 | 17560 | 80 |
| 313 | 20231130 | 141800 | 1615265730 | 17560 | 17570 | 17580 | 17560 | 517 |
| 314 | 20231130 | 141700 | 1606182640 | 17570 | 17560 | 17570 | 17560 | 327 |
| 315 | 20231130 | 141600 | 1600440200 | 17560 | 17570 | 17570 | 17560 | 30 |
| 316 | 20231130 | 141500 | 1599913370 | 17560 | 17570 | 17570 | 17560 | 173 |
| 317 | 20231130 | 141400 | 1596875160 | 17570 | 17590 | 17590 | 17570 | 48 |
| 318 | 20231130 | 141300 | 1596031570 | 17590 | 17570 | 17590 | 17570 | 312 |
| 319 | 20231130 | 141200 | 1590548060 | 17560 | 17560 | 17570 | 17560 | 574 |
| 320 | 20231130 | 141100 | 1580465190 | 17570 | 17560 | 17570 | 17560 | 550 |
| 321 | 20231130 | 141000 | 1570806870 | 17560 | 17560 | 17570 | 17560 | 24 |
| 322 | 20231130 | 140900 | 1570385400 | 17570 | 17570 | 17570 | 17560 | 390 |
| 323 | 20231130 | 140800 | 1563536450 | 17560 | 17560 | 17570 | 17560 | 49 |
| 324 | 20231130 | 140700 | 1562676000 | 17570 | 17570 | 17570 | 17560 | 253 |
| 325 | 20231130 | 140600 | 1558232980 | 17560 | 17570 | 17570 | 17560 | 115 |
| 326 | 20231130 | 140500 | 1556213560 | 17570 | 17570 | 17570 | 17560 | 355 |
| 327 | 20231130 | 140400 | 1549978930 | 17560 | 17550 | 17580 | 17550 | 190 |
| 328 | 20231130 | 140300 | 1546643070 | 17550 | 17560 | 17560 | 17530 | 555 |
| 329 | 20231130 | 140200 | 1536907450 | 17570 | 17570 | 17570 | 17570 | 124 |
| 330 | 20231130 | 140100 | 1534728770 | 17560 | 17580 | 17580 | 17560 | 58 |
| 331 | 20231130 | 140000 | 1533709880 | 17570 | 17590 | 17620 | 17570 | 729 |
| 332 | 20231130 | 135900 | 1520881370 | 17600 | 17570 | 17600 | 17570 | 236 |
| 333 | 20231130 | 135800 | 1516730970 | 17570 | 17540 | 17570 | 17540 | 348 |
| 334 | 20231130 | 135700 | 1510618690 | 17550 | 17530 | 17560 | 17530 | 137 |
| 335 | 20231130 | 135600 | 1508215380 | 17540 | 17540 | 17540 | 17530 | 197 |
| 336 | 20231130 | 135500 | 1504760860 | 17540 | 17530 | 17540 | 17530 | 281 |
| 337 | 20231130 | 135400 | 1499834600 | 17530 | 17520 | 17540 | 17520 | 212 |
| 338 | 20231130 | 135300 | 1496118380 | 17540 | 17510 | 17540 | 17510 | 266 |
| 339 | 20231130 | 135200 | 1491457980 | 17510 | 17520 | 17520 | 17510 | 290 |
| 340 | 20231130 | 135100 | 1486378050 | 17520 | 17520 | 17520 | 17510 | 535 |
| 341 | 20231130 | 135000 | 1477009670 | 17520 | 17520 | 17520 | 17520 | 61 |
| 342 | 20231130 | 134900 | 1475940950 | 17520 | 17500 | 17520 | 17500 | 435 |
| 343 | 20231130 | 134800 | 1468324870 | 17500 | 17510 | 17510 | 17500 | 121 |
| 344 | 20231130 | 134700 | 1466207350 | 17500 | 17520 | 17520 | 17500 | 489 |
| 345 | 20231130 | 134600 | 1457644920 | 17510 | 17520 | 17530 | 17510 | 647 |
| 346 | 20231130 | 134500 | 1446314450 | 17530 | 17530 | 17540 | 17530 | 191 |
| 347 | 20231130 | 134400 | 1442966180 | 17530 | 17540 | 17540 | 17530 | 201 |
| 348 | 20231130 | 134300 | 1439442630 | 17530 | 17540 | 17540 | 17530 | 51 |
| 349 | 20231130 | 134200 | 1438548280 | 17530 | 17550 | 17550 | 17530 | 422 |
| 350 | 20231130 | 134100 | 1431147660 | 17550 | 17540 | 17550 | 17540 | 159 |
| 351 | 20231130 | 134000 | 1428358340 | 17540 | 17540 | 17540 | 17530 | 531 |
| 352 | 20231130 | 133900 | 1419047160 | 17530 | 17540 | 17540 | 17530 | 79 |
| 353 | 20231130 | 133800 | 1417661960 | 17530 | 17530 | 17540 | 17530 | 274 |
| 354 | 20231130 | 133700 | 1412857030 | 17530 | 17530 | 17540 | 17530 | 84 |
| 355 | 20231130 | 133600 | 1411384130 | 17540 | 17540 | 17540 | 17540 | 67 |
| 356 | 20231130 | 133500 | 1410208950 | 17550 | 17530 | 17550 | 17530 | 158 |
| 357 | 20231130 | 133400 | 1407437810 | 17510 | 17500 | 17540 | 17500 | 509 |
| 358 | 20231130 | 133300 | 1398529800 | 17500 | 17490 | 17500 | 17490 | 55 |
| 359 | 20231130 | 133200 | 1397567520 | 17490 | 17490 | 17500 | 17490 | 187 |
| 360 | 20231130 | 133100 | 1394296460 | 17500 | 17490 | 17500 | 17480 | 795 |
| 361 | 20231130 | 133000 | 1380384830 | 17490 | 17480 | 17490 | 17480 | 455 |
| 362 | 20231130 | 132900 | 1372428190 | 17480 | 17480 | 17500 | 17480 | 250 |
| 363 | 20231130 | 132800 | 1368056880 | 17490 | 17490 | 17490 | 17490 | 64 |
| 364 | 20231130 | 132700 | 1366937520 | 17480 | 17480 | 17490 | 17480 | 990 |
| 365 | 20231130 | 132600 | 1349630190 | 17480 | 17490 | 17500 | 17480 | 672 |
| 366 | 20231130 | 132500 | 1337881000 | 17490 | 17500 | 17510 | 17490 | 158 |
| 367 | 20231130 | 132400 | 1335116330 | 17490 | 17500 | 17510 | 17490 | 755 |
| 368 | 20231130 | 132300 | 1321908420 | 17510 | 17520 | 17520 | 17500 | 2533 |
| 369 | 20231130 | 132200 | 1277566680 | 17520 | 17530 | 17530 | 17520 | 96 |
| 370 | 20231130 | 132100 | 1275884740 | 17530 | 17520 | 17530 | 17520 | 320 |
| 371 | 20231130 | 132000 | 1270276020 | 17520 | 17510 | 17520 | 17510 | 70 |
| 372 | 20231130 | 131900 | 1269049810 | 17510 | 17510 | 17510 | 17510 | 99 |
| 373 | 20231130 | 131800 | 1267316320 | 17520 | 17510 | 17520 | 17510 | 361 |
| 374 | 20231130 | 131700 | 1260992030 | 17510 | 17520 | 17520 | 17510 | 111 |
| 375 | 20231130 | 131600 | 1259047600 | 17520 | 17520 | 17530 | 17520 | 93 |
| 376 | 20231130 | 131500 | 1257418230 | 17520 | 17520 | 17520 | 17520 | 233 |
| 377 | 20231130 | 131400 | 1253336070 | 17540 | 17520 | 17540 | 17520 | 135 |
| 378 | 20231130 | 131300 | 1250970650 | 17530 | 17520 | 17530 | 17520 | 91 |
| 379 | 20231130 | 131200 | 1249376080 | 17520 | 17530 | 17530 | 17520 | 20 |
| 380 | 20231130 | 131100 | 1249025670 | 17530 | 17530 | 17530 | 17530 | 237 |
| 381 | 20231130 | 131000 | 1244871060 | 17520 | 17510 | 17520 | 17510 | 507 |
| 382 | 20231130 | 130900 | 1235989280 | 17510 | 17530 | 17530 | 17510 | 2908 |
| 383 | 20231130 | 130800 | 1185019950 | 17530 | 17530 | 17530 | 17530 | 33 |
| 384 | 20231130 | 130700 | 1184441460 | 17530 | 17530 | 17530 | 17530 | 126 |
| 385 | 20231130 | 130600 | 1182232680 | 17530 | 17530 | 17530 | 17530 | 69 |
| 386 | 20231130 | 130500 | 1181023110 | 17530 | 17530 | 17530 | 17530 | 51 |
| 387 | 20231130 | 130400 | 1180129080 | 17540 | 17540 | 17540 | 17530 | 137 |
| 388 | 20231130 | 130300 | 1177727050 | 17540 | 17540 | 17540 | 17540 | 72 |
| 389 | 20231130 | 130200 | 1176464170 | 17540 | 17540 | 17540 | 17540 | 37 |
| 390 | 20231130 | 130100 | 1175815190 | 17540 | 17540 | 17540 | 17540 | 19 |
| 391 | 20231130 | 130000 | 1175481930 | 17540 | 17540 | 17540 | 17540 | 178 |
| 392 | 20231130 | 125900 | 1172359810 | 17540 | 17540 | 17540 | 17540 | 29 |
| 393 | 20231130 | 125800 | 1171851150 | 17550 | 17550 | 17560 | 17550 | 23 |
| 394 | 20231130 | 125700 | 1171447490 | 17540 | 17550 | 17550 | 17540 | 407 |
| 395 | 20231130 | 125600 | 1164305500 | 17540 | 17540 | 17540 | 17540 | 22 |
| 396 | 20231130 | 125500 | 1163919620 | 17540 | 17540 | 17540 | 17540 | 54 |
| 397 | 20231130 | 125400 | 1162972460 | 17540 | 17540 | 17550 | 17540 | 159 |
| 398 | 20231130 | 125300 | 1160182950 | 17540 | 17540 | 17540 | 17540 | 28 |
| 399 | 20231130 | 125200 | 1159691830 | 17540 | 17540 | 17550 | 17540 | 143 |
| 400 | 20231130 | 125100 | 1157183600 | 17540 | 17540 | 17540 | 17540 | 79 |
| 401 | 20231130 | 125000 | 1155797940 | 17540 | 17540 | 17550 | 17540 | 47 |
| 402 | 20231130 | 124900 | 1154973400 | 17540 | 17540 | 17540 | 17540 | 27 |
| 403 | 20231130 | 124800 | 1154499820 | 17540 | 17550 | 17550 | 17540 | 124 |
| 404 | 20231130 | 124700 | 1152324760 | 17550 | 17560 | 17560 | 17550 | 313 |
| 405 | 20231130 | 124600 | 1146830660 | 17560 | 17570 | 17570 | 17560 | 7 |
| 406 | 20231130 | 124500 | 1146707730 | 17560 | 17570 | 17570 | 17560 | 109 |
| 407 | 20231130 | 124400 | 1144792900 | 17570 | 17570 | 17570 | 17570 | 29 |
| 408 | 20231130 | 124300 | 1144283370 | 17570 | 17570 | 17570 | 17570 | 1 |
| 409 | 20231130 | 124200 | 1144265800 | 17570 | 17570 | 17570 | 17570 | 133 |
| 410 | 20231130 | 124100 | 1141928990 | 17570 | 17580 | 17580 | 17570 | 1009 |
| 411 | 20231130 | 124000 | 1124200150 | 17590 | 17580 | 17590 | 17580 | 29 |
| 412 | 20231130 | 123900 | 1123690320 | 17580 | 17580 | 17580 | 17580 | 69 |
| 413 | 20231130 | 123800 | 1122477300 | 17580 | 17580 | 17580 | 17580 | 30 |
| 414 | 20231130 | 123700 | 1121949900 | 17580 | 17580 | 17580 | 17580 | 36 |
| 415 | 20231130 | 123600 | 1121317020 | 17580 | 17580 | 17590 | 17580 | 90 |
| 416 | 20231130 | 123500 | 1119734780 | 17590 | 17590 | 17590 | 17590 | 21 |
| 417 | 20231130 | 123400 | 1119365390 | 17590 | 17580 | 17600 | 17580 | 467 |
| 418 | 20231130 | 123300 | 1111152820 | 17580 | 17590 | 17590 | 17580 | 37 |
| 419 | 20231130 | 123200 | 1110502260 | 17580 | 17580 | 17580 | 17580 | 96 |
| 420 | 20231130 | 123100 | 1108814580 | 17600 | 17580 | 17600 | 17580 | 35 |
| 421 | 20231130 | 123000 | 1108198660 | 17580 | 17580 | 17580 | 17580 | 28 |
| 422 | 20231130 | 122900 | 1107706420 | 17600 | 17610 | 17610 | 17600 | 34 |
| 423 | 20231130 | 122800 | 1107108010 | 17610 | 17580 | 17630 | 17580 | 481 |
| 424 | 20231130 | 122700 | 1098639990 | 17580 | 17580 | 17580 | 17580 | 27 |
| 425 | 20231130 | 122600 | 1098165330 | 17590 | 17590 | 17590 | 17590 | 19 |
| 426 | 20231130 | 122500 | 1097831120 | 17590 | 17600 | 17600 | 17580 | 41 |
| 427 | 20231130 | 122400 | 1097110120 | 17600 | 17600 | 17600 | 17600 | 6 |
| 428 | 20231130 | 122300 | 1097004520 | 17600 | 17580 | 17600 | 17580 | 140 |
| 429 | 20231130 | 122200 | 1094543100 | 17580 | 17570 | 17580 | 17570 | 367 |
| 430 | 20231130 | 122100 | 1088091770 | 17560 | 17570 | 17570 | 17560 | 40 |
| 431 | 20231130 | 122000 | 1087389090 | 17570 | 17580 | 17580 | 17560 | 119 |
| 432 | 20231130 | 121900 | 1085298040 | 17580 | 17550 | 17580 | 17550 | 127 |
| 433 | 20231130 | 121800 | 1083068900 | 17550 | 17560 | 17560 | 17550 | 47 |
| 434 | 20231130 | 121700 | 1082243850 | 17550 | 17540 | 17550 | 17540 | 150 |
| 435 | 20231130 | 121600 | 1079612340 | 17550 | 17540 | 17550 | 17540 | 19 |
| 436 | 20231130 | 121500 | 1079279070 | 17540 | 17540 | 17540 | 17540 | 32 |
| 437 | 20231130 | 121400 | 1078717790 | 17550 | 17550 | 17550 | 17550 | 55 |
| 438 | 20231130 | 121300 | 1077752540 | 17550 | 17550 | 17560 | 17550 | 36 |
| 439 | 20231130 | 121200 | 1077120730 | 17540 | 17530 | 17540 | 17530 | 196 |
| 440 | 20231130 | 121100 | 1073684670 | 17530 | 17530 | 17530 | 17530 | 67 |
| 441 | 20231130 | 121000 | 1072510160 | 17540 | 17530 | 17540 | 17530 | 29 |
| 442 | 20231130 | 120900 | 1072001770 | 17530 | 17530 | 17540 | 17530 | 71 |
| 443 | 20231130 | 120800 | 1070756540 | 17530 | 17530 | 17530 | 17530 | 97 |
| 444 | 20231130 | 120700 | 1069056130 | 17530 | 17530 | 17530 | 17530 | 103 |
| 445 | 20231130 | 120600 | 1067250540 | 17530 | 17540 | 17540 | 17530 | 76 |
| 446 | 20231130 | 120500 | 1065917770 | 17540 | 17540 | 17540 | 17540 | 100 |
| 447 | 20231130 | 120400 | 1064163770 | 17550 | 17550 | 17550 | 17540 | 42 |
| 448 | 20231130 | 120300 | 1063426680 | 17550 | 17550 | 17550 | 17550 | 24 |
| 449 | 20231130 | 120200 | 1063005480 | 17550 | 17550 | 17550 | 17550 | 0 |
| 450 | 20231130 | 120100 | 1063005480 | 17550 | 17560 | 17560 | 17550 | 67 |
| 451 | 20231130 | 120000 | 1061829230 | 17560 | 17560 | 17560 | 17560 | 30 |
| 452 | 20231130 | 115900 | 1061302430 | 17560 | 17570 | 17570 | 17560 | 479 |
| 453 | 20231130 | 115800 | 1052886470 | 17560 | 17560 | 17560 | 17560 | 108 |
| 454 | 20231130 | 115700 | 1050989990 | 17560 | 17550 | 17560 | 17550 | 28 |
| 455 | 20231130 | 115600 | 1050498320 | 17550 | 17550 | 17550 | 17550 | 28 |
| 456 | 20231130 | 115500 | 1050006920 | 17550 | 17540 | 17550 | 17540 | 427 |
| 457 | 20231130 | 115400 | 1042514010 | 17540 | 17550 | 17550 | 17540 | 11 |
| 458 | 20231130 | 115300 | 1042321060 | 17550 | 17530 | 17550 | 17530 | 56 |
| 459 | 20231130 | 115200 | 1041338850 | 17530 | 17550 | 17550 | 17530 | 48 |
| 460 | 20231130 | 115100 | 1040496890 | 17550 | 17570 | 17570 | 17550 | 408 |
| 461 | 20231130 | 115000 | 1033334570 | 17570 | 17570 | 17570 | 17570 | 31 |
| 462 | 20231130 | 114900 | 1032789900 | 17570 | 17570 | 17570 | 17570 | 68 |
| 463 | 20231130 | 114800 | 1031595140 | 17580 | 17590 | 17590 | 17580 | 30 |
| 464 | 20231130 | 114700 | 1031067640 | 17590 | 17570 | 17590 | 17560 | 203 |
| 465 | 20231130 | 114600 | 1027497980 | 17560 | 17550 | 17600 | 17550 | 540 |
| 466 | 20231130 | 114500 | 1018015600 | 17550 | 17530 | 17550 | 17530 | 160 |
| 467 | 20231130 | 114400 | 1015208850 | 17530 | 17530 | 17530 | 17530 | 2 |
| 468 | 20231130 | 114300 | 1015173790 | 17530 | 17530 | 17550 | 17530 | 49 |
| 469 | 20231130 | 114200 | 1014314640 | 17520 | 17530 | 17530 | 17520 | 211 |
| 470 | 20231130 | 114100 | 1010615820 | 17520 | 17530 | 17530 | 17520 | 49 |
| 471 | 20231130 | 114000 | 1009757130 | 17520 | 17530 | 17530 | 17520 | 76 |
| 472 | 20231130 | 113900 | 1008425570 | 17530 | 17520 | 17530 | 17520 | 124 |
| 473 | 20231130 | 113800 | 1006253080 | 17520 | 17520 | 17520 | 17520 | 52 |
| 474 | 20231130 | 113700 | 1005342040 | 17520 | 17550 | 17550 | 17520 | 1696 |
| 475 | 20231130 | 113600 | 975613670 | 17550 | 17550 | 17550 | 17550 | 211 |
| 476 | 20231130 | 113500 | 971910620 | 17550 | 17550 | 17550 | 17540 | 145 |
| 477 | 20231130 | 113400 | 969366080 | 17550 | 17550 | 17550 | 17540 | 335 |
| 478 | 20231130 | 113300 | 963487530 | 17550 | 17550 | 17550 | 17540 | 298 |
| 479 | 20231130 | 113200 | 958258400 | 17540 | 17540 | 17540 | 17540 | 49 |
| 480 | 20231130 | 113100 | 957398940 | 17540 | 17550 | 17550 | 17540 | 1038 |
| 481 | 20231130 | 113000 | 939185480 | 17550 | 17560 | 17560 | 17550 | 459 |
| 482 | 20231130 | 112900 | 931126110 | 17560 | 17570 | 17570 | 17560 | 98 |
| 483 | 20231130 | 112800 | 929405220 | 17560 | 17560 | 17560 | 17560 | 27 |
| 484 | 20231130 | 112700 | 928931100 | 17590 | 17560 | 17590 | 17560 | 508 |
| 485 | 20231130 | 112600 | 920010500 | 17560 | 17550 | 17560 | 17550 | 524 |
| 486 | 20231130 | 112500 | 910809420 | 17550 | 17550 | 17550 | 17550 | 33 |
| 487 | 20231130 | 112400 | 910230270 | 17550 | 17560 | 17560 | 17550 | 223 |
| 488 | 20231130 | 112300 | 906316420 | 17550 | 17570 | 17570 | 17550 | 31 |
| 489 | 20231130 | 112200 | 905772120 | 17560 | 17590 | 17590 | 17560 | 736 |
| 490 | 20231130 | 112100 | 892826930 | 17600 | 17600 | 17600 | 17600 | 62 |
| 491 | 20231130 | 112000 | 891735730 | 17600 | 17600 | 17600 | 17600 | 38 |
| 492 | 20231130 | 111900 | 891066930 | 17600 | 17600 | 17610 | 17600 | 511 |
| 493 | 20231130 | 111800 | 882071130 | 17620 | 17590 | 17620 | 17590 | 301 |
| 494 | 20231130 | 111700 | 876771400 | 17590 | 17600 | 17600 | 17590 | 568 |
| 495 | 20231130 | 111600 | 866780270 | 17610 | 17590 | 17610 | 17590 | 209 |
| 496 | 20231130 | 111500 | 863101260 | 17590 | 17590 | 17590 | 17580 | 162 |
| 497 | 20231130 | 111400 | 860251690 | 17590 | 17580 | 17600 | 17580 | 18 |
| 498 | 20231130 | 111300 | 859935110 | 17590 | 17590 | 17590 | 17580 | 88 |
| 499 | 20231130 | 111200 | 858387510 | 17590 | 17590 | 17590 | 17590 | 50 |
| 500 | 20231130 | 111100 | 857508010 | 17560 | 17550 | 17560 | 17550 | 148 |
| 501 | 20231130 | 111000 | 854910030 | 17550 | 17540 | 17550 | 17540 | 191 |
| 502 | 20231130 | 110900 | 851558090 | 17540 | 17540 | 17540 | 17540 | 95 |
| 503 | 20231130 | 110800 | 849891790 | 17550 | 17580 | 17580 | 17550 | 377 |
| 504 | 20231130 | 110700 | 843270810 | 17590 | 17590 | 17590 | 17590 | 10 |
| 505 | 20231130 | 110600 | 843094910 | 17600 | 17610 | 17610 | 17600 | 135 |
| 506 | 20231130 | 110500 | 840718860 | 17630 | 17550 | 17630 | 17550 | 487 |
| 507 | 20231130 | 110400 | 832163020 | 17570 | 17570 | 17570 | 17570 | 209 |
| 508 | 20231130 | 110300 | 828490890 | 17570 | 17630 | 17630 | 17570 | 382 |
| 509 | 20231130 | 110200 | 821765950 | 17660 | 17560 | 17990 | 17560 | 4104 |
| 510 | 20231130 | 110100 | 748675640 | 17550 | 17520 | 17550 | 17510 | 266 |
| 511 | 20231130 | 110000 | 744015240 | 17520 | 17530 | 17530 | 17520 | 238 |
| 512 | 20231130 | 105900 | 739845300 | 17520 | 17520 | 17530 | 17520 | 168 |
| 513 | 20231130 | 105800 | 736901930 | 17530 | 17530 | 17530 | 17520 | 1219 |
| 514 | 20231130 | 105700 | 715542330 | 17540 | 17560 | 17560 | 17540 | 91 |
| 515 | 20231130 | 105600 | 713945360 | 17570 | 17580 | 17580 | 17570 | 229 |
| 516 | 20231130 | 105500 | 709921700 | 17570 | 17580 | 17580 | 17570 | 33 |
| 517 | 20231130 | 105400 | 709341880 | 17570 | 17640 | 17640 | 17570 | 3330 |
| 518 | 20231130 | 105300 | 650726010 | 17640 | 17650 | 17650 | 17640 | 747 |
| 519 | 20231130 | 105200 | 637548810 | 17640 | 17650 | 17650 | 17640 | 48 |
| 520 | 20231130 | 105100 | 636701890 | 17650 | 17650 | 17660 | 17650 | 668 |
| 521 | 20231130 | 105000 | 624911590 | 17660 | 17660 | 17660 | 17660 | 10 |
| 522 | 20231130 | 104900 | 624734990 | 17650 | 17660 | 17660 | 17650 | 208 |
| 523 | 20231130 | 104800 | 621062000 | 17660 | 17650 | 17660 | 17650 | 340 |
| 524 | 20231130 | 104700 | 615057970 | 17650 | 17650 | 17660 | 17650 | 140 |
| 525 | 20231130 | 104600 | 612586960 | 17660 | 17660 | 17660 | 17660 | 506 |
| 526 | 20231130 | 104500 | 603651000 | 17660 | 17670 | 17670 | 17660 | 310 |
| 527 | 20231130 | 104400 | 598176300 | 17670 | 17670 | 17670 | 17670 | 553 |
| 528 | 20231130 | 104300 | 588404790 | 17680 | 17680 | 17680 | 17680 | 20 |
| 529 | 20231130 | 104200 | 588051190 | 17680 | 17670 | 17680 | 17670 | 328 |
| 530 | 20231130 | 104100 | 582255380 | 17660 | 17670 | 17670 | 17660 | 520 |
| 531 | 20231130 | 104000 | 573071230 | 17670 | 17680 | 17680 | 17670 | 64 |
| 532 | 20231130 | 103900 | 571940030 | 17670 | 17670 | 17670 | 17670 | 35 |
| 533 | 20231130 | 103800 | 571321580 | 17660 | 17660 | 17660 | 17660 | 68 |
| 534 | 20231130 | 103700 | 570120700 | 17660 | 17670 | 17670 | 17660 | 239 |
| 535 | 20231130 | 103600 | 565899580 | 17670 | 17680 | 17680 | 17670 | 210 |
| 536 | 20231130 | 103500 | 562188810 | 17690 | 17680 | 17690 | 17680 | 3 |
| 537 | 20231130 | 103400 | 562135760 | 17680 | 17670 | 17680 | 17670 | 340 |
| 538 | 20231130 | 103300 | 556127950 | 17660 | 17660 | 17660 | 17660 | 3 |
| 539 | 20231130 | 103200 | 556074970 | 17660 | 17660 | 17660 | 17660 | 27 |
| 540 | 20231130 | 103100 | 555598150 | 17670 | 17710 | 17710 | 17670 | 1653 |
| 541 | 20231130 | 103000 | 526373500 | 17700 | 17700 | 17700 | 17700 | 0 |
| 542 | 20231130 | 102900 | 526373500 | 17700 | 17700 | 17700 | 17700 | 27 |
| 543 | 20231130 | 102800 | 525895600 | 17740 | 17740 | 17740 | 17740 | 3 |
| 544 | 20231130 | 102700 | 525842380 | 17720 | 17720 | 17720 | 17720 | 27 |
| 545 | 20231130 | 102600 | 525363940 | 17750 | 17690 | 17750 | 17690 | 970 |
| 546 | 20231130 | 102500 | 508195040 | 17690 | 17690 | 17690 | 17690 | 259 |
| 547 | 20231130 | 102400 | 503613330 | 17700 | 17680 | 17700 | 17680 | 36 |
| 548 | 20231130 | 102300 | 502976670 | 17680 | 17690 | 17700 | 17680 | 28 |
| 549 | 20231130 | 102200 | 502481300 | 17690 | 17690 | 17690 | 17680 | 96 |
| 550 | 20231130 | 102100 | 500783730 | 17670 | 17670 | 17670 | 17670 | 0 |
| 551 | 20231130 | 102000 | 500783730 | 17670 | 17680 | 17680 | 17670 | 200 |
| 552 | 20231130 | 101900 | 497248000 | 17670 | 17670 | 17680 | 17670 | 143 |
| 553 | 20231130 | 101800 | 494720700 | 17680 | 17700 | 17700 | 17670 | 686 |
| 554 | 20231130 | 101700 | 482595000 | 17700 | 17700 | 17700 | 17700 | 15 |
| 555 | 20231130 | 101600 | 482329500 | 17700 | 17710 | 17710 | 17700 | 17 |
| 556 | 20231130 | 101500 | 482028520 | 17690 | 17690 | 17690 | 17690 | 0 |
| 557 | 20231130 | 101400 | 482028520 | 17690 | 17690 | 17690 | 17690 | 246 |
| 558 | 20231130 | 101300 | 477676780 | 17680 | 17690 | 17690 | 17680 | 106 |
| 559 | 20231130 | 101200 | 475802600 | 17680 | 17680 | 17690 | 17680 | 30 |
| 560 | 20231130 | 101100 | 475272120 | 17690 | 17700 | 17700 | 17680 | 110 |
| 561 | 20231130 | 101000 | 473326830 | 17700 | 17710 | 17710 | 17700 | 270 |
| 562 | 20231130 | 100900 | 468547230 | 17710 | 17710 | 17710 | 17710 | 50 |
| 563 | 20231130 | 100800 | 467661730 | 17700 | 17700 | 17700 | 17700 | 83 |
| 564 | 20231130 | 100700 | 466192630 | 17700 | 17710 | 17720 | 17680 | 1395 |
| 565 | 20231130 | 100600 | 441504790 | 17710 | 17710 | 17710 | 17710 | 525 |
| 566 | 20231130 | 100500 | 432207040 | 17710 | 17730 | 17730 | 17710 | 365 |
| 567 | 20231130 | 100400 | 425741750 | 17720 | 17740 | 17740 | 17720 | 259 |
| 568 | 20231130 | 100300 | 421147870 | 17740 | 17740 | 17740 | 17740 | 11 |
| 569 | 20231130 | 100200 | 420952730 | 17740 | 17790 | 17790 | 17740 | 1732 |
| 570 | 20231130 | 100100 | 390181020 | 17790 | 17770 | 17790 | 17760 | 337 |
| 571 | 20231130 | 100000 | 384190050 | 17760 | 17750 | 17760 | 17750 | 166 |
| 572 | 20231130 | 095900 | 381243390 | 17750 | 17750 | 17750 | 17750 | 0 |
| 573 | 20231130 | 095800 | 381243390 | 17750 | 17750 | 17750 | 17750 | 10 |
| 574 | 20231130 | 095700 | 381065890 | 17750 | 17740 | 17750 | 17740 | 157 |
| 575 | 20231130 | 095600 | 378279740 | 17730 | 17730 | 17730 | 17730 | 118 |
| 576 | 20231130 | 095500 | 376187600 | 17730 | 17720 | 17730 | 17720 | 135 |
| 577 | 20231130 | 095400 | 373795320 | 17730 | 17730 | 17730 | 17730 | 9 |
| 578 | 20231130 | 095300 | 373635750 | 17720 | 17720 | 17720 | 17720 | 79 |
| 579 | 20231130 | 095200 | 372235870 | 17720 | 17740 | 17740 | 17720 | 89 |
| 580 | 20231130 | 095100 | 370658100 | 17720 | 17720 | 17720 | 17720 | 0 |
| 581 | 20231130 | 095000 | 370658100 | 17720 | 17720 | 17720 | 17720 | 27 |
| 582 | 20231130 | 094900 | 370179660 | 17730 | 17730 | 17730 | 17730 | 50 |
| 583 | 20231130 | 094800 | 369293160 | 17740 | 17740 | 17740 | 17740 | 2 |
| 584 | 20231130 | 094700 | 369257680 | 17710 | 17710 | 17710 | 17710 | 132 |
| 585 | 20231130 | 094600 | 366919960 | 17750 | 17750 | 17750 | 17750 | 0 |
| 586 | 20231130 | 094500 | 366919960 | 17750 | 17780 | 17780 | 17750 | 402 |
| 587 | 20231130 | 094400 | 359783890 | 17750 | 17700 | 17750 | 17700 | 120 |
| 588 | 20231130 | 094300 | 357655390 | 17700 | 17700 | 17700 | 17690 | 854 |
| 589 | 20231130 | 094200 | 342540310 | 17710 | 17750 | 17750 | 17710 | 510 |
| 590 | 20231130 | 094100 | 333504400 | 17750 | 17740 | 17750 | 17740 | 201 |
| 591 | 20231130 | 094000 | 329936660 | 17780 | 17780 | 17780 | 17780 | 0 |
| 592 | 20231130 | 093900 | 329936660 | 17780 | 17760 | 17780 | 17760 | 79 |
| 593 | 20231130 | 093800 | 328533600 | 17760 | 17730 | 17760 | 17730 | 256 |
| 594 | 20231130 | 093700 | 323994690 | 17730 | 17730 | 17730 | 17730 | 31 |
| 595 | 20231130 | 093600 | 323445060 | 17720 | 17740 | 17740 | 17720 | 163 |
| 596 | 20231130 | 093500 | 320556500 | 17730 | 17750 | 17750 | 17730 | 86 |
| 597 | 20231130 | 093400 | 319030400 | 17760 | 17760 | 17760 | 17760 | 3 |
| 598 | 20231130 | 093300 | 318977120 | 17720 | 17720 | 17720 | 17720 | 0 |
| 599 | 20231130 | 093200 | 318977120 | 17720 | 17760 | 17760 | 17720 | 489 |
| 600 | 20231130 | 093100 | 310308840 | 17750 | 17730 | 17760 | 17730 | 559 |
| 601 | 20231130 | 093000 | 300388310 | 17740 | 17740 | 17740 | 17740 | 2 |
| 602 | 20231130 | 092900 | 300352830 | 17720 | 17690 | 17720 | 17690 | 249 |
| 603 | 20231130 | 092800 | 295943990 | 17680 | 17700 | 17710 | 17680 | 593 |
| 604 | 20231130 | 092700 | 285447630 | 17710 | 17760 | 17760 | 17710 | 1045 |
| 605 | 20231130 | 092600 | 266904610 | 17760 | 17790 | 17790 | 17760 | 180 |
| 606 | 20231130 | 092500 | 263706520 | 17770 | 17820 | 17820 | 17770 | 1856 |
| 607 | 20231130 | 092400 | 230688370 | 17820 | 17850 | 17850 | 17820 | 222 |
| 608 | 20231130 | 092300 | 226731350 | 17850 | 17840 | 17850 | 17840 | 70 |
| 609 | 20231130 | 092200 | 225482190 | 17820 | 17850 | 17850 | 17820 | 1010 |
| 610 | 20231130 | 092100 | 207472100 | 17870 | 17910 | 17910 | 17870 | 270 |
| 611 | 20231130 | 092000 | 202642940 | 17920 | 17920 | 17920 | 17920 | 65 |
| 612 | 20231130 | 091900 | 201478140 | 17920 | 17960 | 17960 | 17900 | 515 |
| 613 | 20231130 | 091800 | 192240380 | 17960 | 17950 | 17970 | 17950 | 539 |
| 614 | 20231130 | 091700 | 182559020 | 17970 | 17850 | 17970 | 17850 | 943 |
| 615 | 20231130 | 091600 | 165709140 | 17820 | 17810 | 17820 | 17800 | 419 |
| 616 | 20231130 | 091500 | 158245050 | 17830 | 17800 | 17840 | 17800 | 44 |
| 617 | 20231130 | 091400 | 157461740 | 17860 | 17840 | 17860 | 17840 | 620 |
| 618 | 20231130 | 091300 | 146395400 | 17840 | 17840 | 17840 | 17840 | 0 |
| 619 | 20231130 | 091200 | 146395400 | 17840 | 17840 | 17840 | 17840 | 5 |
| 620 | 20231130 | 091100 | 146306200 | 17840 | 17820 | 17840 | 17810 | 279 |
| 621 | 20231130 | 091000 | 141336550 | 17830 | 17850 | 17860 | 17830 | 1508 |
| 622 | 20231130 | 090900 | 114434170 | 17860 | 17840 | 17860 | 17840 | 174 |
| 623 | 20231130 | 090800 | 111327770 | 17840 | 17770 | 17840 | 17770 | 180 |
| 624 | 20231130 | 090700 | 108123850 | 17760 | 17660 | 17760 | 17650 | 1318 |
| 625 | 20231130 | 090600 | 84832430 | 17660 | 17670 | 17670 | 17660 | 629 |
| 626 | 20231130 | 090500 | 73718040 | 17690 | 17710 | 17720 | 17690 | 723 |
| 627 | 20231130 | 090400 | 60912870 | 17720 | 17800 | 17800 | 17720 | 901 |
| 628 | 20231130 | 090300 | 44908340 | 17810 | 17810 | 17810 | 17810 | 2 |
| 629 | 20231130 | 090200 | 44872720 | 17810 | 17720 | 17810 | 17720 | 20 |
| 630 | 20231130 | 090100 | 44517420 | 17710 | 17700 | 17820 | 17680 | 366 |
| 631 | 20231130 | 090000 | 38042060 | 17700 | 17850 | 17850 | 17700 | 2121 |