31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 3 | 20231130 | 193100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20231130 | 193000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20231130 | 192900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20231130 | 192800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20231130 | 192700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20231130 | 192600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20231130 | 192500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20231130 | 192400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20231130 | 192300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20231130 | 192200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20231130 | 192100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20231130 | 192000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20231130 | 191900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20231130 | 191800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20231130 | 191700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20231130 | 191600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20231130 | 191500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20231130 | 191400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20231130 | 191300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20231130 | 191200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20231130 | 191100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20231130 | 191000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20231130 | 190900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20231130 | 190800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20231130 | 190700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20231130 | 190600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20231130 | 190500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20231130 | 190400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20231130 | 190300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20231130 | 190200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 33 | 20231130 | 190100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20231130 | 190000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20231130 | 185900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20231130 | 185800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20231130 | 185700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20231130 | 185600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20231130 | 185500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20231130 | 185400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20231130 | 185300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20231130 | 185200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20231130 | 185100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20231130 | 185000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20231130 | 184900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20231130 | 184800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20231130 | 184700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20231130 | 184600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20231130 | 184500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20231130 | 184400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20231130 | 184300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20231130 | 184200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20231130 | 184100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20231130 | 184000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20231130 | 183900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20231130 | 183800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20231130 | 183700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20231130 | 183600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20231130 | 183500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20231130 | 183400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20231130 | 183300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20231130 | 183200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 63 | 20231130 | 183100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20231130 | 183000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20231130 | 182900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20231130 | 182800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20231130 | 182700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20231130 | 182600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20231130 | 182500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20231130 | 182400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20231130 | 182300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20231130 | 182200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20231130 | 182100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20231130 | 182000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20231130 | 181900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20231130 | 181800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20231130 | 181700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20231130 | 181600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20231130 | 181500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20231130 | 181400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20231130 | 181300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20231130 | 181200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20231130 | 181100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20231130 | 181000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20231130 | 180900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20231130 | 180800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20231130 | 180700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20231130 | 180600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20231130 | 180500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20231130 | 180400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20231130 | 180300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20231130 | 180200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 93 | 20231130 | 180100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20231130 | 180000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20231130 | 175900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20231130 | 175800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20231130 | 175700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20231130 | 175600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20231130 | 175500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20231130 | 175400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20231130 | 175300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20231130 | 175200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20231130 | 175100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20231130 | 175000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20231130 | 174900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20231130 | 174800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20231130 | 174700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20231130 | 174600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20231130 | 174500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20231130 | 174400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20231130 | 174300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20231130 | 174200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20231130 | 174100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20231130 | 174000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20231130 | 173900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20231130 | 173800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20231130 | 173700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20231130 | 173600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20231130 | 173500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20231130 | 173400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20231130 | 173300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20231130 | 173200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 123 | 20231130 | 173100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20231130 | 173000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20231130 | 172900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20231130 | 172800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20231130 | 172700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20231130 | 172600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20231130 | 172500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20231130 | 172400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20231130 | 172300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20231130 | 172200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20231130 | 172100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20231130 | 172000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20231130 | 171900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20231130 | 171800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20231130 | 171700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20231130 | 171600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20231130 | 171500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20231130 | 171400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20231130 | 171300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20231130 | 171200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20231130 | 171100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20231130 | 171000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20231130 | 170900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20231130 | 170800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20231130 | 170700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20231130 | 170600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20231130 | 170500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20231130 | 170400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20231130 | 170300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20231130 | 170200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 153 | 20231130 | 170100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20231130 | 170000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20231130 | 165900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20231130 | 165800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20231130 | 165700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20231130 | 165600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20231130 | 165500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20231130 | 165400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20231130 | 165300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20231130 | 165200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20231130 | 165100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20231130 | 165000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20231130 | 164900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20231130 | 164800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20231130 | 164700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20231130 | 164600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20231130 | 164500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20231130 | 164400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20231130 | 164300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20231130 | 164200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20231130 | 164100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20231130 | 164000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20231130 | 163900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20231130 | 163800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20231130 | 163700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20231130 | 163600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20231130 | 163500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20231130 | 163400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20231130 | 163300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20231130 | 163200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 183 | 20231130 | 163100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20231130 | 163000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20231130 | 162900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20231130 | 162800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20231130 | 162700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20231130 | 162600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20231130 | 162500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20231130 | 162400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20231130 | 162300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20231130 | 162200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20231130 | 162100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20231130 | 162000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20231130 | 161900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20231130 | 161800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20231130 | 161700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20231130 | 161600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20231130 | 161500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20231130 | 161400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20231130 | 161300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20231130 | 161200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20231130 | 161100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20231130 | 161000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20231130 | 160900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20231130 | 160800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20231130 | 160700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20231130 | 160600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20231130 | 160500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 210 | 20231130 | 160400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 211 | 20231130 | 160300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 212 | 20231130 | 160200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 213 | 20231130 | 160100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 214 | 20231130 | 160000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 215 | 20231130 | 155900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 216 | 20231130 | 155800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 217 | 20231130 | 155700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 218 | 20231130 | 155600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20231130 | 155500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20231130 | 155400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20231130 | 155300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20231130 | 155200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20231130 | 155100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20231130 | 155000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 225 | 20231130 | 154900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 226 | 20231130 | 154800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 227 | 20231130 | 154700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 228 | 20231130 | 154600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 229 | 20231130 | 154500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 230 | 20231130 | 154400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 231 | 20231130 | 154300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 232 | 20231130 | 154200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 233 | 20231130 | 154100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 234 | 20231130 | 154000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 235 | 20231130 | 153900 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 236 | 20231130 | 153800 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 237 | 20231130 | 153700 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 238 | 20231130 | 153600 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 239 | 20231130 | 153500 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 240 | 20231130 | 153400 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 241 | 20231130 | 153300 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 242 | 20231130 | 153200 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 243 | 20231130 | 153100 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 0 |
| 244 | 20231130 | 153000 | 3433258645 | 4695 | 4695 | 4695 | 4695 | 4895 |
| 245 | 20231130 | 152900 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 246 | 20231130 | 152800 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 247 | 20231130 | 152700 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 248 | 20231130 | 152600 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 249 | 20231130 | 152500 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 250 | 20231130 | 152400 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 251 | 20231130 | 152300 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 252 | 20231130 | 152200 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 253 | 20231130 | 152100 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 254 | 20231130 | 152000 | 3410276620 | 4720 | 4720 | 4720 | 4720 | 0 |
| 255 | 20231130 | 151900 | 3410276620 | 4720 | 4705 | 4720 | 4685 | 5651 |
| 256 | 20231130 | 151800 | 3383749630 | 4710 | 4710 | 4720 | 4690 | 3280 |
| 257 | 20231130 | 151700 | 3368343065 | 4710 | 4700 | 4710 | 4685 | 6794 |
| 258 | 20231130 | 151600 | 3336484940 | 4700 | 4705 | 4705 | 4695 | 63 |
| 259 | 20231130 | 151500 | 3336189130 | 4705 | 4700 | 4705 | 4695 | 1751 |
| 260 | 20231130 | 151400 | 3327959025 | 4705 | 4705 | 4705 | 4700 | 609 |
| 261 | 20231130 | 151300 | 3325094180 | 4705 | 4700 | 4705 | 4695 | 637 |
| 262 | 20231130 | 151200 | 3322103270 | 4700 | 4700 | 4700 | 4700 | 1 |
| 263 | 20231130 | 151100 | 3322098570 | 4700 | 4700 | 4700 | 4695 | 212 |
| 264 | 20231130 | 151000 | 3321103170 | 4700 | 4700 | 4700 | 4700 | 355 |
| 265 | 20231130 | 150900 | 3319434670 | 4700 | 4705 | 4705 | 4695 | 2200 |
| 266 | 20231130 | 150800 | 3309100425 | 4710 | 4700 | 4710 | 4700 | 271 |
| 267 | 20231130 | 150700 | 3307826715 | 4710 | 4710 | 4710 | 4710 | 2 |
| 268 | 20231130 | 150600 | 3307817295 | 4710 | 4710 | 4710 | 4710 | 212 |
| 269 | 20231130 | 150500 | 3306818775 | 4695 | 4700 | 4700 | 4695 | 800 |
| 270 | 20231130 | 150400 | 3303061150 | 4705 | 4700 | 4705 | 4700 | 1489 |
| 271 | 20231130 | 150300 | 3296060420 | 4705 | 4705 | 4705 | 4705 | 0 |
| 272 | 20231130 | 150200 | 3296060420 | 4705 | 4705 | 4705 | 4705 | 0 |
| 273 | 20231130 | 150100 | 3296060420 | 4705 | 4700 | 4705 | 4700 | 536 |
| 274 | 20231130 | 150000 | 3293539840 | 4705 | 4705 | 4705 | 4695 | 334 |
| 275 | 20231130 | 145900 | 3291971370 | 4705 | 4700 | 4705 | 4700 | 267 |
| 276 | 20231130 | 145800 | 3290716455 | 4690 | 4700 | 4700 | 4690 | 3000 |
| 277 | 20231130 | 145700 | 3276637830 | 4705 | 4705 | 4705 | 4705 | 350 |
| 278 | 20231130 | 145600 | 3274991080 | 4705 | 4705 | 4705 | 4705 | 258 |
| 279 | 20231130 | 145500 | 3273777190 | 4705 | 4705 | 4705 | 4705 | 4 |
| 280 | 20231130 | 145400 | 3273758370 | 4700 | 4700 | 4700 | 4700 | 330 |
| 281 | 20231130 | 145300 | 3272207370 | 4695 | 4695 | 4695 | 4695 | 0 |
| 282 | 20231130 | 145200 | 3272207370 | 4695 | 4695 | 4695 | 4695 | 1 |
| 283 | 20231130 | 145100 | 3272202675 | 4695 | 4705 | 4705 | 4695 | 3 |
| 284 | 20231130 | 145000 | 3272188580 | 4695 | 4695 | 4695 | 4695 | 0 |
| 285 | 20231130 | 144900 | 3272188580 | 4695 | 4700 | 4710 | 4695 | 2466 |
| 286 | 20231130 | 144800 | 3260607175 | 4700 | 4700 | 4700 | 4700 | 132 |
| 287 | 20231130 | 144700 | 3259986775 | 4705 | 4700 | 4705 | 4700 | 290 |
| 288 | 20231130 | 144600 | 3258622845 | 4700 | 4700 | 4700 | 4700 | 3 |
| 289 | 20231130 | 144500 | 3258608745 | 4705 | 4700 | 4705 | 4700 | 186 |
| 290 | 20231130 | 144400 | 3257734540 | 4705 | 4705 | 4705 | 4705 | 1 |
| 291 | 20231130 | 144300 | 3257729835 | 4700 | 4700 | 4700 | 4700 | 2 |
| 292 | 20231130 | 144200 | 3257720435 | 4710 | 4710 | 4710 | 4710 | 1 |
| 293 | 20231130 | 144100 | 3257715725 | 4705 | 4705 | 4705 | 4705 | 101 |
| 294 | 20231130 | 144000 | 3257240520 | 4705 | 4695 | 4705 | 4695 | 2082 |
| 295 | 20231130 | 143900 | 3247447860 | 4705 | 4700 | 4705 | 4700 | 1226 |
| 296 | 20231130 | 143800 | 3241684840 | 4700 | 4700 | 4700 | 4690 | 5113 |
| 297 | 20231130 | 143700 | 3217681590 | 4700 | 4700 | 4700 | 4700 | 101 |
| 298 | 20231130 | 143600 | 3217206890 | 4700 | 4710 | 4710 | 4700 | 1801 |
| 299 | 20231130 | 143500 | 3208738135 | 4715 | 4715 | 4715 | 4715 | 175 |
| 300 | 20231130 | 143400 | 3207913010 | 4715 | 4715 | 4715 | 4715 | 150 |
| 301 | 20231130 | 143300 | 3207205760 | 4715 | 4725 | 4725 | 4715 | 162 |
| 302 | 20231130 | 143200 | 3206441220 | 4720 | 4720 | 4720 | 4720 | 226 |
| 303 | 20231130 | 143100 | 3205374500 | 4720 | 4720 | 4720 | 4720 | 1 |
| 304 | 20231130 | 143000 | 3205369780 | 4720 | 4715 | 4720 | 4715 | 160 |
| 305 | 20231130 | 142900 | 3204615375 | 4715 | 4715 | 4715 | 4715 | 771 |
| 306 | 20231130 | 142800 | 3200980110 | 4695 | 4710 | 4715 | 4695 | 2614 |
| 307 | 20231130 | 142700 | 3188691430 | 4715 | 4715 | 4715 | 4715 | 0 |
| 308 | 20231130 | 142600 | 3188691430 | 4715 | 4715 | 4715 | 4715 | 1 |
| 309 | 20231130 | 142500 | 3188686715 | 4700 | 4705 | 4705 | 4700 | 2776 |
| 310 | 20231130 | 142400 | 3175632630 | 4705 | 4715 | 4715 | 4705 | 272 |
| 311 | 20231130 | 142300 | 3174351570 | 4710 | 4710 | 4710 | 4710 | 59 |
| 312 | 20231130 | 142200 | 3174073680 | 4715 | 4715 | 4715 | 4715 | 130 |
| 313 | 20231130 | 142100 | 3173460730 | 4715 | 4715 | 4715 | 4715 | 190 |
| 314 | 20231130 | 142000 | 3172564880 | 4715 | 4715 | 4715 | 4715 | 53 |
| 315 | 20231130 | 141900 | 3172314985 | 4715 | 4715 | 4715 | 4715 | 0 |
| 316 | 20231130 | 141800 | 3172314985 | 4715 | 4715 | 4715 | 4715 | 220 |
| 317 | 20231130 | 141700 | 3171277685 | 4715 | 4715 | 4715 | 4710 | 58 |
| 318 | 20231130 | 141600 | 3171004220 | 4715 | 4715 | 4715 | 4715 | 1 |
| 319 | 20231130 | 141500 | 3170999505 | 4715 | 4715 | 4715 | 4715 | 80 |
| 320 | 20231130 | 141400 | 3170622305 | 4715 | 4715 | 4715 | 4715 | 110 |
| 321 | 20231130 | 141300 | 3170103655 | 4715 | 4715 | 4715 | 4715 | 1 |
| 322 | 20231130 | 141200 | 3170098940 | 4700 | 4715 | 4715 | 4700 | 224 |
| 323 | 20231130 | 141100 | 3169043020 | 4715 | 4715 | 4715 | 4715 | 25 |
| 324 | 20231130 | 141000 | 3168925145 | 4715 | 4715 | 4715 | 4715 | 0 |
| 325 | 20231130 | 140900 | 3168925145 | 4715 | 4715 | 4715 | 4715 | 209 |
| 326 | 20231130 | 140800 | 3167939710 | 4715 | 4700 | 4715 | 4700 | 790 |
| 327 | 20231130 | 140700 | 3164217455 | 4700 | 4700 | 4700 | 4700 | 30 |
| 328 | 20231130 | 140600 | 3164076455 | 4720 | 4720 | 4720 | 4720 | 0 |
| 329 | 20231130 | 140500 | 3164076455 | 4720 | 4700 | 4720 | 4700 | 75 |
| 330 | 20231130 | 140400 | 3163723455 | 4720 | 4720 | 4720 | 4720 | 0 |
| 331 | 20231130 | 140300 | 3163723455 | 4720 | 4700 | 4720 | 4700 | 2 |
| 332 | 20231130 | 140200 | 3163714035 | 4700 | 4720 | 4720 | 4700 | 701 |
| 333 | 20231130 | 140100 | 3160418605 | 4705 | 4710 | 4720 | 4705 | 3982 |
| 334 | 20231130 | 140000 | 3141642915 | 4700 | 4700 | 4700 | 4700 | 207 |
| 335 | 20231130 | 135900 | 3140670015 | 4700 | 4700 | 4700 | 4700 | 174 |
| 336 | 20231130 | 135800 | 3139852215 | 4715 | 4715 | 4715 | 4715 | 10 |
| 337 | 20231130 | 135700 | 3139805065 | 4700 | 4700 | 4700 | 4700 | 548 |
| 338 | 20231130 | 135600 | 3137229465 | 4720 | 4720 | 4720 | 4720 | 0 |
| 339 | 20231130 | 135500 | 3137229465 | 4720 | 4720 | 4720 | 4695 | 617 |
| 340 | 20231130 | 135400 | 3134330525 | 4695 | 4695 | 4695 | 4695 | 832 |
| 341 | 20231130 | 135300 | 3130424285 | 4695 | 4705 | 4705 | 4695 | 10393 |
| 342 | 20231130 | 135200 | 3081580005 | 4700 | 4705 | 4705 | 4700 | 901 |
| 343 | 20231130 | 135100 | 3077340805 | 4720 | 4720 | 4720 | 4720 | 1 |
| 344 | 20231130 | 135000 | 3077336085 | 4705 | 4705 | 4705 | 4705 | 2 |
| 345 | 20231130 | 134900 | 3077326675 | 4700 | 4705 | 4705 | 4700 | 1920 |
| 346 | 20231130 | 134800 | 3068302625 | 4705 | 4705 | 4705 | 4705 | 0 |
| 347 | 20231130 | 134700 | 3068302625 | 4705 | 4715 | 4715 | 4705 | 2067 |
| 348 | 20231130 | 134600 | 3058572380 | 4705 | 4720 | 4720 | 4705 | 733 |
| 349 | 20231130 | 134500 | 3055120345 | 4710 | 4710 | 4710 | 4710 | 0 |
| 350 | 20231130 | 134400 | 3055120345 | 4710 | 4710 | 4710 | 4710 | 1 |
| 351 | 20231130 | 134300 | 3055115635 | 4720 | 4720 | 4720 | 4720 | 1 |
| 352 | 20231130 | 134200 | 3055110915 | 4700 | 4700 | 4700 | 4700 | 0 |
| 353 | 20231130 | 134100 | 3055110915 | 4700 | 4715 | 4720 | 4700 | 3289 |
| 354 | 20231130 | 134000 | 3039628485 | 4720 | 4720 | 4720 | 4720 | 500 |
| 355 | 20231130 | 133900 | 3037268485 | 4725 | 4725 | 4725 | 4725 | 10 |
| 356 | 20231130 | 133800 | 3037221235 | 4725 | 4725 | 4725 | 4725 | 1 |
| 357 | 20231130 | 133700 | 3037216510 | 4710 | 4710 | 4710 | 4710 | 16 |
| 358 | 20231130 | 133600 | 3037141150 | 4705 | 4705 | 4705 | 4705 | 0 |
| 359 | 20231130 | 133500 | 3037141150 | 4705 | 4705 | 4705 | 4705 | 0 |
| 360 | 20231130 | 133400 | 3037141150 | 4705 | 4715 | 4715 | 4705 | 586 |
| 361 | 20231130 | 133300 | 3034379085 | 4705 | 4715 | 4715 | 4705 | 440 |
| 362 | 20231130 | 133200 | 3032307785 | 4715 | 4715 | 4720 | 4715 | 455 |
| 363 | 20231130 | 133100 | 3030162110 | 4715 | 4710 | 4715 | 4710 | 39 |
| 364 | 20231130 | 133000 | 3029978415 | 4715 | 4710 | 4715 | 4710 | 941 |
| 365 | 20231130 | 132900 | 3025546300 | 4710 | 4715 | 4715 | 4710 | 254 |
| 366 | 20231130 | 132800 | 3024348840 | 4715 | 4715 | 4715 | 4715 | 307 |
| 367 | 20231130 | 132700 | 3022901335 | 4725 | 4725 | 4725 | 4725 | 11 |
| 368 | 20231130 | 132600 | 3022849360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 369 | 20231130 | 132500 | 3022849360 | 4730 | 4730 | 4730 | 4730 | 101 |
| 370 | 20231130 | 132400 | 3022371630 | 4730 | 4730 | 4730 | 4730 | 0 |
| 371 | 20231130 | 132300 | 3022371630 | 4730 | 4725 | 4730 | 4715 | 189 |
| 372 | 20231130 | 132200 | 3021480170 | 4730 | 4730 | 4730 | 4730 | 0 |
| 373 | 20231130 | 132100 | 3021480170 | 4730 | 4730 | 4735 | 4715 | 221 |
| 374 | 20231130 | 132000 | 3020437025 | 4720 | 4725 | 4735 | 4720 | 1502 |
| 375 | 20231130 | 131900 | 3013344240 | 4735 | 4725 | 4735 | 4725 | 2 |
| 376 | 20231130 | 131800 | 3013334780 | 4735 | 4725 | 4735 | 4725 | 201 |
| 377 | 20231130 | 131700 | 3012385045 | 4735 | 4730 | 4735 | 4730 | 2 |
| 378 | 20231130 | 131600 | 3012375580 | 4735 | 4735 | 4735 | 4735 | 0 |
| 379 | 20231130 | 131500 | 3012375580 | 4735 | 4735 | 4735 | 4735 | 1 |
| 380 | 20231130 | 131400 | 3012370845 | 4735 | 4735 | 4735 | 4735 | 0 |
| 381 | 20231130 | 131300 | 3012370845 | 4735 | 4730 | 4735 | 4725 | 42 |
| 382 | 20231130 | 131200 | 3012172220 | 4735 | 4735 | 4735 | 4735 | 0 |
| 383 | 20231130 | 131100 | 3012172220 | 4735 | 4730 | 4735 | 4730 | 4 |
| 384 | 20231130 | 131000 | 3012153295 | 4735 | 4735 | 4735 | 4735 | 0 |
| 385 | 20231130 | 130900 | 3012153295 | 4735 | 4730 | 4735 | 4730 | 54 |
| 386 | 20231130 | 130800 | 3011897870 | 4735 | 4730 | 4735 | 4730 | 71 |
| 387 | 20231130 | 130700 | 3011561885 | 4735 | 4725 | 4735 | 4725 | 68 |
| 388 | 20231130 | 130600 | 3011240575 | 4735 | 4735 | 4735 | 4735 | 1 |
| 389 | 20231130 | 130500 | 3011235840 | 4730 | 4730 | 4730 | 4725 | 1502 |
| 390 | 20231130 | 130400 | 3004131630 | 4735 | 4735 | 4735 | 4735 | 50 |
| 391 | 20231130 | 130300 | 3003894880 | 4735 | 4735 | 4735 | 4735 | 5 |
| 392 | 20231130 | 130200 | 3003871205 | 4735 | 4735 | 4735 | 4735 | 5 |
| 393 | 20231130 | 130100 | 3003847530 | 4735 | 4735 | 4735 | 4735 | 0 |
| 394 | 20231130 | 130000 | 3003847530 | 4735 | 4735 | 4735 | 4735 | 8 |
| 395 | 20231130 | 125900 | 3003809650 | 4735 | 4735 | 4735 | 4735 | 5 |
| 396 | 20231130 | 125800 | 3003785975 | 4735 | 4735 | 4735 | 4735 | 176 |
| 397 | 20231130 | 125700 | 3002952615 | 4735 | 4735 | 4735 | 4735 | 3 |
| 398 | 20231130 | 125600 | 3002938410 | 4735 | 4735 | 4740 | 4735 | 4 |
| 399 | 20231130 | 125500 | 3002919465 | 4740 | 4735 | 4740 | 4735 | 217 |
| 400 | 20231130 | 125400 | 3001891960 | 4740 | 4740 | 4740 | 4725 | 5 |
| 401 | 20231130 | 125300 | 3001868275 | 4740 | 4720 | 4740 | 4715 | 2503 |
| 402 | 20231130 | 125200 | 2990039715 | 4720 | 4720 | 4720 | 4720 | 137 |
| 403 | 20231130 | 125100 | 2989393075 | 4720 | 4720 | 4720 | 4720 | 88 |
| 404 | 20231130 | 125000 | 2988977715 | 4720 | 4715 | 4720 | 4715 | 120 |
| 405 | 20231130 | 124900 | 2988411890 | 4715 | 4715 | 4720 | 4710 | 3552 |
| 406 | 20231130 | 124800 | 2971674375 | 4705 | 4705 | 4715 | 4705 | 265 |
| 407 | 20231130 | 124700 | 2970427040 | 4715 | 4715 | 4715 | 4715 | 0 |
| 408 | 20231130 | 124600 | 2970427040 | 4715 | 4715 | 4715 | 4715 | 0 |
| 409 | 20231130 | 124500 | 2970427040 | 4715 | 4715 | 4715 | 4715 | 0 |
| 410 | 20231130 | 124400 | 2970427040 | 4715 | 4715 | 4715 | 4715 | 66 |
| 411 | 20231130 | 124300 | 2970115850 | 4710 | 4710 | 4710 | 4710 | 108 |
| 412 | 20231130 | 124200 | 2969607170 | 4715 | 4715 | 4715 | 4715 | 0 |
| 413 | 20231130 | 124100 | 2969607170 | 4715 | 4715 | 4715 | 4715 | 1 |
| 414 | 20231130 | 124000 | 2969602455 | 4715 | 4715 | 4720 | 4715 | 1047 |
| 415 | 20231130 | 123900 | 2964665845 | 4715 | 4715 | 4715 | 4715 | 5 |
| 416 | 20231130 | 123800 | 2964642270 | 4715 | 4715 | 4715 | 4715 | 0 |
| 417 | 20231130 | 123700 | 2964642270 | 4715 | 4695 | 4715 | 4695 | 420 |
| 418 | 20231130 | 123600 | 2962670350 | 4695 | 4700 | 4715 | 4695 | 1240 |
| 419 | 20231130 | 123500 | 2956845080 | 4715 | 4715 | 4715 | 4715 | 0 |
| 420 | 20231130 | 123400 | 2956845080 | 4715 | 4705 | 4715 | 4700 | 1162 |
| 421 | 20231130 | 123300 | 2951381425 | 4715 | 4715 | 4715 | 4715 | 1 |
| 422 | 20231130 | 123200 | 2951376710 | 4715 | 4710 | 4715 | 4705 | 475 |
| 423 | 20231130 | 123100 | 2949137730 | 4710 | 4715 | 4720 | 4710 | 157 |
| 424 | 20231130 | 123000 | 2948397475 | 4715 | 4705 | 4715 | 4705 | 185 |
| 425 | 20231130 | 122900 | 2947525350 | 4715 | 4705 | 4715 | 4705 | 148 |
| 426 | 20231130 | 122800 | 2946829000 | 4715 | 4720 | 4720 | 4700 | 801 |
| 427 | 20231130 | 122700 | 2943061395 | 4720 | 4700 | 4720 | 4700 | 122 |
| 428 | 20231130 | 122600 | 2942485875 | 4720 | 4715 | 4720 | 4715 | 147 |
| 429 | 20231130 | 122500 | 2941792300 | 4715 | 4700 | 4720 | 4700 | 517 |
| 430 | 20231130 | 122400 | 2939354985 | 4710 | 4710 | 4710 | 4710 | 1 |
| 431 | 20231130 | 122300 | 2939350275 | 4710 | 4710 | 4710 | 4710 | 7 |
| 432 | 20231130 | 122200 | 2939317305 | 4710 | 4695 | 4710 | 4695 | 9 |
| 433 | 20231130 | 122100 | 2939274945 | 4710 | 4710 | 4710 | 4690 | 1745 |
| 434 | 20231130 | 122000 | 2931085155 | 4710 | 4705 | 4715 | 4695 | 752 |
| 435 | 20231130 | 121900 | 2927549345 | 4705 | 4710 | 4710 | 4705 | 71 |
| 436 | 20231130 | 121800 | 2927214990 | 4710 | 4695 | 4710 | 4695 | 193 |
| 437 | 20231130 | 121700 | 2926308840 | 4710 | 4710 | 4710 | 4710 | 1 |
| 438 | 20231130 | 121600 | 2926304130 | 4710 | 4710 | 4710 | 4700 | 551 |
| 439 | 20231130 | 121500 | 2923714320 | 4715 | 4720 | 4720 | 4690 | 14921 |
| 440 | 20231130 | 121400 | 2853607330 | 4725 | 4725 | 4725 | 4725 | 6 |
| 441 | 20231130 | 121300 | 2853578980 | 4715 | 4715 | 4725 | 4715 | 326 |
| 442 | 20231130 | 121200 | 2852041870 | 4725 | 4715 | 4725 | 4715 | 44 |
| 443 | 20231130 | 121100 | 2851834400 | 4715 | 4715 | 4720 | 4710 | 2054 |
| 444 | 20231130 | 121000 | 2842154845 | 4720 | 4725 | 4725 | 4720 | 8 |
| 445 | 20231130 | 120900 | 2842117080 | 4730 | 4730 | 4730 | 4730 | 0 |
| 446 | 20231130 | 120800 | 2842117080 | 4730 | 4715 | 4730 | 4715 | 242 |
| 447 | 20231130 | 120700 | 2840976035 | 4720 | 4720 | 4730 | 4710 | 724 |
| 448 | 20231130 | 120600 | 2837565525 | 4720 | 4720 | 4720 | 4720 | 1 |
| 449 | 20231130 | 120500 | 2837560805 | 4730 | 4730 | 4730 | 4730 | 5 |
| 450 | 20231130 | 120400 | 2837537155 | 4730 | 4715 | 4730 | 4715 | 1550 |
| 451 | 20231130 | 120300 | 2830221635 | 4730 | 4725 | 4730 | 4715 | 1221 |
| 452 | 20231130 | 120200 | 2824463890 | 4730 | 4725 | 4730 | 4725 | 31 |
| 453 | 20231130 | 120100 | 2824317410 | 4730 | 4730 | 4730 | 4730 | 0 |
| 454 | 20231130 | 120000 | 2824317410 | 4730 | 4725 | 4730 | 4725 | 2 |
| 455 | 20231130 | 115900 | 2824307955 | 4730 | 4720 | 4730 | 4715 | 2817 |
| 456 | 20231130 | 115800 | 2811025735 | 4725 | 4725 | 4725 | 4715 | 2077 |
| 457 | 20231130 | 115700 | 2801231940 | 4725 | 4725 | 4725 | 4725 | 0 |
| 458 | 20231130 | 115600 | 2801231940 | 4725 | 4725 | 4725 | 4720 | 25 |
| 459 | 20231130 | 115500 | 2801113930 | 4725 | 4725 | 4725 | 4725 | 4 |
| 460 | 20231130 | 115400 | 2801095030 | 4725 | 4730 | 4730 | 4725 | 312 |
| 461 | 20231130 | 115300 | 2799620800 | 4730 | 4715 | 4730 | 4710 | 1998 |
| 462 | 20231130 | 115200 | 2790206940 | 4730 | 4725 | 4730 | 4715 | 2350 |
| 463 | 20231130 | 115100 | 2779117290 | 4735 | 4725 | 4735 | 4725 | 141 |
| 464 | 20231130 | 115000 | 2778450055 | 4735 | 4725 | 4735 | 4725 | 31 |
| 465 | 20231130 | 114900 | 2778303570 | 4725 | 4725 | 4725 | 4725 | 2 |
| 466 | 20231130 | 114800 | 2778294120 | 4735 | 4725 | 4735 | 4725 | 114 |
| 467 | 20231130 | 114700 | 2777754340 | 4725 | 4725 | 4725 | 4725 | 89 |
| 468 | 20231130 | 114600 | 2777333815 | 4725 | 4725 | 4735 | 4725 | 12 |
| 469 | 20231130 | 114500 | 2777277015 | 4725 | 4725 | 4725 | 4725 | 5 |
| 470 | 20231130 | 114400 | 2777253390 | 4735 | 4735 | 4735 | 4725 | 3 |
| 471 | 20231130 | 114300 | 2777239195 | 4730 | 4725 | 4735 | 4725 | 39 |
| 472 | 20231130 | 114200 | 2777054905 | 4725 | 4725 | 4725 | 4725 | 21 |
| 473 | 20231130 | 114100 | 2776955680 | 4725 | 4725 | 4735 | 4725 | 346 |
| 474 | 20231130 | 114000 | 2775320820 | 4730 | 4725 | 4735 | 4725 | 33 |
| 475 | 20231130 | 113900 | 2775164875 | 4725 | 4740 | 4740 | 4725 | 2 |
| 476 | 20231130 | 113800 | 2775155410 | 4725 | 4730 | 4730 | 4720 | 1116 |
| 477 | 20231130 | 113700 | 2769883370 | 4740 | 4730 | 4740 | 4730 | 25 |
| 478 | 20231130 | 113600 | 2769765070 | 4730 | 4720 | 4730 | 4715 | 169 |
| 479 | 20231130 | 113500 | 2768967500 | 4720 | 4735 | 4735 | 4720 | 1799 |
| 480 | 20231130 | 113400 | 2760470720 | 4740 | 4735 | 4740 | 4730 | 393 |
| 481 | 20231130 | 113300 | 2758611050 | 4735 | 4735 | 4735 | 4735 | 350 |
| 482 | 20231130 | 113200 | 2756953800 | 4735 | 4735 | 4740 | 4735 | 1315 |
| 483 | 20231130 | 113100 | 2750726775 | 4735 | 4735 | 4740 | 4735 | 847 |
| 484 | 20231130 | 113000 | 2746715140 | 4735 | 4735 | 4735 | 4735 | 481 |
| 485 | 20231130 | 112900 | 2744437605 | 4735 | 4735 | 4735 | 4735 | 0 |
| 486 | 20231130 | 112800 | 2744437605 | 4735 | 4735 | 4735 | 4735 | 1 |
| 487 | 20231130 | 112700 | 2744432870 | 4725 | 4725 | 4725 | 4725 | 0 |
| 488 | 20231130 | 112600 | 2744432870 | 4725 | 4725 | 4725 | 4725 | 150 |
| 489 | 20231130 | 112500 | 2743724120 | 4725 | 4730 | 4730 | 4725 | 250 |
| 490 | 20231130 | 112400 | 2742542730 | 4735 | 4730 | 4735 | 4725 | 799 |
| 491 | 20231130 | 112300 | 2738766010 | 4730 | 4735 | 4735 | 4730 | 9 |
| 492 | 20231130 | 112200 | 2738723400 | 4725 | 4745 | 4750 | 4725 | 487 |
| 493 | 20231130 | 112100 | 2736412350 | 4760 | 4760 | 4760 | 4760 | 0 |
| 494 | 20231130 | 112000 | 2736412350 | 4760 | 4725 | 4760 | 4725 | 2143 |
| 495 | 20231130 | 111900 | 2726224000 | 4725 | 4725 | 4725 | 4725 | 0 |
| 496 | 20231130 | 111800 | 2726224000 | 4725 | 4735 | 4735 | 4725 | 3 |
| 497 | 20231130 | 111700 | 2726209805 | 4735 | 4730 | 4740 | 4725 | 627 |
| 498 | 20231130 | 111600 | 2723241495 | 4725 | 4730 | 4730 | 4720 | 656 |
| 499 | 20231130 | 111500 | 2720145135 | 4720 | 4730 | 4730 | 4720 | 279 |
| 500 | 20231130 | 111400 | 2718828155 | 4720 | 4720 | 4720 | 4720 | 86 |
| 501 | 20231130 | 111300 | 2718422235 | 4725 | 4735 | 4735 | 4725 | 353 |
| 502 | 20231130 | 111200 | 2716753980 | 4735 | 4735 | 4735 | 4735 | 274 |
| 503 | 20231130 | 111100 | 2715456590 | 4735 | 4735 | 4735 | 4735 | 1 |
| 504 | 20231130 | 111000 | 2715451855 | 4735 | 4735 | 4735 | 4735 | 40 |
| 505 | 20231130 | 110900 | 2715262455 | 4730 | 4730 | 4730 | 4730 | 1 |
| 506 | 20231130 | 110800 | 2715257725 | 4720 | 4720 | 4720 | 4720 | 0 |
| 507 | 20231130 | 110700 | 2715257725 | 4720 | 4725 | 4745 | 4720 | 176 |
| 508 | 20231130 | 110600 | 2714426580 | 4725 | 4740 | 4740 | 4725 | 1259 |
| 509 | 20231130 | 110500 | 2708464100 | 4740 | 4740 | 4745 | 4740 | 204 |
| 510 | 20231130 | 110400 | 2707497125 | 4740 | 4735 | 4740 | 4735 | 823 |
| 511 | 20231130 | 110300 | 2703599800 | 4735 | 4705 | 4735 | 4705 | 3112 |
| 512 | 20231130 | 110200 | 2688879765 | 4705 | 4720 | 4720 | 4705 | 773 |
| 513 | 20231130 | 110100 | 2685240145 | 4720 | 4720 | 4720 | 4710 | 4461 |
| 514 | 20231130 | 110000 | 2664223110 | 4720 | 4720 | 4720 | 4720 | 0 |
| 515 | 20231130 | 105900 | 2664223110 | 4720 | 4725 | 4725 | 4720 | 247 |
| 516 | 20231130 | 105800 | 2663057260 | 4730 | 4715 | 4730 | 4715 | 237 |
| 517 | 20231130 | 105700 | 2661937115 | 4715 | 4715 | 4715 | 4715 | 78 |
| 518 | 20231130 | 105600 | 2661569345 | 4715 | 4730 | 4730 | 4710 | 496 |
| 519 | 20231130 | 105500 | 2659228265 | 4730 | 4725 | 4730 | 4700 | 9603 |
| 520 | 20231130 | 105400 | 2613995665 | 4725 | 4725 | 4725 | 4725 | 628 |
| 521 | 20231130 | 105300 | 2611028365 | 4725 | 4720 | 4725 | 4720 | 105 |
| 522 | 20231130 | 105200 | 2610532750 | 4705 | 4705 | 4705 | 4705 | 8 |
| 523 | 20231130 | 105100 | 2610495110 | 4720 | 4710 | 4720 | 4710 | 134 |
| 524 | 20231130 | 105000 | 2609863870 | 4710 | 4710 | 4710 | 4710 | 904 |
| 525 | 20231130 | 104900 | 2605606030 | 4710 | 4720 | 4720 | 4710 | 103 |
| 526 | 20231130 | 104800 | 2605120780 | 4720 | 4720 | 4720 | 4720 | 50 |
| 527 | 20231130 | 104700 | 2604884780 | 4725 | 4720 | 4725 | 4720 | 251 |
| 528 | 20231130 | 104600 | 2603699760 | 4715 | 4710 | 4715 | 4710 | 734 |
| 529 | 20231130 | 104500 | 2600241410 | 4710 | 4700 | 4710 | 4695 | 781 |
| 530 | 20231130 | 104400 | 2596570710 | 4700 | 4700 | 4700 | 4700 | 776 |
| 531 | 20231130 | 104300 | 2592923510 | 4700 | 4705 | 4705 | 4700 | 171 |
| 532 | 20231130 | 104200 | 2592119805 | 4705 | 4705 | 4705 | 4705 | 116 |
| 533 | 20231130 | 104100 | 2591574025 | 4695 | 4695 | 4695 | 4695 | 51 |
| 534 | 20231130 | 104000 | 2591334580 | 4695 | 4700 | 4700 | 4695 | 1157 |
| 535 | 20231130 | 103900 | 2585896730 | 4700 | 4710 | 4710 | 4700 | 2686 |
| 536 | 20231130 | 103800 | 2573266030 | 4710 | 4710 | 4710 | 4710 | 75 |
| 537 | 20231130 | 103700 | 2572912780 | 4705 | 4705 | 4705 | 4705 | 14 |
| 538 | 20231130 | 103600 | 2572846910 | 4705 | 4700 | 4720 | 4700 | 1795 |
| 539 | 20231130 | 103500 | 2564409990 | 4705 | 4725 | 4725 | 4705 | 2704 |
| 540 | 20231130 | 103400 | 2551685645 | 4710 | 4700 | 4710 | 4700 | 310 |
| 541 | 20231130 | 103300 | 2550227140 | 4710 | 4710 | 4710 | 4700 | 894 |
| 542 | 20231130 | 103200 | 2546022115 | 4710 | 4710 | 4710 | 4705 | 511 |
| 543 | 20231130 | 103100 | 2543616905 | 4710 | 4710 | 4710 | 4710 | 418 |
| 544 | 20231130 | 103000 | 2541648125 | 4720 | 4720 | 4720 | 4710 | 1168 |
| 545 | 20231130 | 102900 | 2536144305 | 4720 | 4725 | 4725 | 4710 | 108 |
| 546 | 20231130 | 102800 | 2535634595 | 4725 | 4715 | 4725 | 4715 | 394 |
| 547 | 20231130 | 102700 | 2533776865 | 4710 | 4705 | 4715 | 4705 | 303 |
| 548 | 20231130 | 102600 | 2532351130 | 4710 | 4715 | 4715 | 4710 | 628 |
| 549 | 20231130 | 102500 | 2529393240 | 4700 | 4710 | 4710 | 4700 | 283 |
| 550 | 20231130 | 102400 | 2528060320 | 4695 | 4695 | 4695 | 4695 | 534 |
| 551 | 20231130 | 102300 | 2525553190 | 4695 | 4710 | 4710 | 4695 | 5639 |
| 552 | 20231130 | 102200 | 2499069115 | 4725 | 4710 | 4725 | 4700 | 250 |
| 553 | 20231130 | 102100 | 2497892945 | 4715 | 4715 | 4715 | 4715 | 51 |
| 554 | 20231130 | 102000 | 2497652480 | 4725 | 4705 | 4725 | 4700 | 201 |
| 555 | 20231130 | 101900 | 2496705270 | 4700 | 4695 | 4700 | 4690 | 5590 |
| 556 | 20231130 | 101800 | 2470466155 | 4695 | 4695 | 4705 | 4695 | 154 |
| 557 | 20231130 | 101700 | 2469743015 | 4700 | 4705 | 4705 | 4695 | 937 |
| 558 | 20231130 | 101600 | 2465340440 | 4695 | 4720 | 4720 | 4695 | 7344 |
| 559 | 20231130 | 101500 | 2430834020 | 4710 | 4715 | 4720 | 4705 | 2755 |
| 560 | 20231130 | 101400 | 2417857520 | 4705 | 4720 | 4725 | 4705 | 1412 |
| 561 | 20231130 | 101300 | 2411197215 | 4715 | 4710 | 4725 | 4710 | 3248 |
| 562 | 20231130 | 101200 | 2395876525 | 4725 | 4720 | 4730 | 4710 | 15344 |
| 563 | 20231130 | 101100 | 2323531500 | 4720 | 4730 | 4740 | 4700 | 20837 |
| 564 | 20231130 | 101000 | 2225355410 | 4730 | 4735 | 4755 | 4730 | 4053 |
| 565 | 20231130 | 100900 | 2206140815 | 4735 | 4730 | 4760 | 4725 | 4322 |
| 566 | 20231130 | 100800 | 2185620265 | 4725 | 4750 | 4765 | 4720 | 15102 |
| 567 | 20231130 | 100700 | 2113991210 | 4750 | 4795 | 4805 | 4740 | 32746 |
| 568 | 20231130 | 100600 | 1957758415 | 4795 | 4820 | 4845 | 4775 | 74675 |
| 569 | 20231130 | 100500 | 1598551435 | 4800 | 4790 | 4830 | 4760 | 71343 |
| 570 | 20231130 | 100400 | 1256520315 | 4790 | 4725 | 4820 | 4720 | 39190 |
| 571 | 20231130 | 100300 | 1069492350 | 4750 | 4695 | 4765 | 4680 | 13452 |
| 572 | 20231130 | 100200 | 1005752055 | 4680 | 4690 | 4690 | 4680 | 1813 |
| 573 | 20231130 | 100100 | 997265535 | 4700 | 4685 | 4700 | 4685 | 24 |
| 574 | 20231130 | 100000 | 997152780 | 4700 | 4690 | 4700 | 4685 | 2596 |
| 575 | 20231130 | 095900 | 984989215 | 4690 | 4690 | 4690 | 4690 | 410 |
| 576 | 20231130 | 095800 | 983066315 | 4685 | 4695 | 4695 | 4685 | 545 |
| 577 | 20231130 | 095700 | 980507550 | 4695 | 4695 | 4695 | 4695 | 38 |
| 578 | 20231130 | 095600 | 980329140 | 4710 | 4680 | 4710 | 4680 | 1174 |
| 579 | 20231130 | 095500 | 974813085 | 4695 | 4685 | 4695 | 4680 | 1570 |
| 580 | 20231130 | 095400 | 967460120 | 4695 | 4680 | 4695 | 4680 | 1245 |
| 581 | 20231130 | 095300 | 961633415 | 4695 | 4695 | 4700 | 4680 | 2054 |
| 582 | 20231130 | 095200 | 952015665 | 4695 | 4695 | 4700 | 4695 | 279 |
| 583 | 20231130 | 095100 | 950705745 | 4695 | 4680 | 4695 | 4680 | 137 |
| 584 | 20231130 | 095000 | 950062920 | 4680 | 4695 | 4695 | 4680 | 1323 |
| 585 | 20231130 | 094900 | 943871265 | 4685 | 4685 | 4685 | 4685 | 57 |
| 586 | 20231130 | 094800 | 943604220 | 4685 | 4685 | 4685 | 4675 | 3055 |
| 587 | 20231130 | 094700 | 929314490 | 4685 | 4690 | 4690 | 4685 | 2239 |
| 588 | 20231130 | 094600 | 918824025 | 4690 | 4690 | 4690 | 4685 | 1021 |
| 589 | 20231130 | 094500 | 914038080 | 4695 | 4690 | 4700 | 4680 | 3000 |
| 590 | 20231130 | 094400 | 899991825 | 4685 | 4690 | 4690 | 4685 | 610 |
| 591 | 20231130 | 094300 | 897133705 | 4690 | 4695 | 4695 | 4685 | 2178 |
| 592 | 20231130 | 094200 | 886926015 | 4695 | 4690 | 4695 | 4690 | 207 |
| 593 | 20231130 | 094100 | 885955175 | 4690 | 4690 | 4690 | 4685 | 342 |
| 594 | 20231130 | 094000 | 884352720 | 4690 | 4700 | 4700 | 4685 | 311 |
| 595 | 20231130 | 093900 | 882893400 | 4700 | 4690 | 4700 | 4690 | 260 |
| 596 | 20231130 | 093800 | 881672290 | 4700 | 4700 | 4700 | 4690 | 967 |
| 597 | 20231130 | 093700 | 877129915 | 4710 | 4685 | 4710 | 4680 | 3597 |
| 598 | 20231130 | 093600 | 860251990 | 4685 | 4685 | 4700 | 4680 | 4710 |
| 599 | 20231130 | 093500 | 838172460 | 4685 | 4685 | 4685 | 4685 | 306 |
| 600 | 20231130 | 093400 | 836738850 | 4685 | 4680 | 4685 | 4680 | 1501 |
| 601 | 20231130 | 093300 | 829714095 | 4685 | 4685 | 4685 | 4685 | 455 |
| 602 | 20231130 | 093200 | 827582420 | 4685 | 4690 | 4690 | 4685 | 2156 |
| 603 | 20231130 | 093100 | 817479085 | 4695 | 4685 | 4695 | 4685 | 1444 |
| 604 | 20231130 | 093000 | 810711970 | 4690 | 4685 | 4690 | 4685 | 1154 |
| 605 | 20231130 | 092900 | 805303585 | 4685 | 4685 | 4685 | 4680 | 2107 |
| 606 | 20231130 | 092800 | 795434060 | 4685 | 4685 | 4685 | 4680 | 1307 |
| 607 | 20231130 | 092700 | 789311085 | 4685 | 4690 | 4700 | 4685 | 1902 |
| 608 | 20231130 | 092600 | 780393925 | 4690 | 4690 | 4700 | 4690 | 1458 |
| 609 | 20231130 | 092500 | 773555805 | 4700 | 4695 | 4700 | 4690 | 385 |
| 610 | 20231130 | 092400 | 771747895 | 4685 | 4685 | 4690 | 4680 | 5176 |
| 611 | 20231130 | 092300 | 747506800 | 4685 | 4680 | 4695 | 4680 | 4400 |
| 612 | 20231130 | 092200 | 726890150 | 4675 | 4685 | 4685 | 4675 | 2463 |
| 613 | 20231130 | 092100 | 715366655 | 4685 | 4690 | 4690 | 4685 | 328 |
| 614 | 20231130 | 092000 | 713829470 | 4695 | 4695 | 4695 | 4680 | 6160 |
| 615 | 20231130 | 091900 | 684974580 | 4700 | 4715 | 4715 | 4695 | 4088 |
| 616 | 20231130 | 091800 | 665755475 | 4710 | 4720 | 4720 | 4705 | 733 |
| 617 | 20231130 | 091700 | 662302615 | 4720 | 4690 | 4720 | 4690 | 3553 |
| 618 | 20231130 | 091600 | 645608110 | 4690 | 4695 | 4700 | 4690 | 6386 |
| 619 | 20231130 | 091500 | 615641930 | 4710 | 4695 | 4710 | 4690 | 1798 |
| 620 | 20231130 | 091400 | 607200540 | 4695 | 4710 | 4710 | 4695 | 1003 |
| 621 | 20231130 | 091300 | 602488405 | 4710 | 4710 | 4725 | 4705 | 5021 |
| 622 | 20231130 | 091200 | 578822540 | 4710 | 4685 | 4715 | 4685 | 1230 |
| 623 | 20231130 | 091100 | 573045020 | 4685 | 4705 | 4705 | 4680 | 8476 |
| 624 | 20231130 | 091000 | 533309075 | 4705 | 4710 | 4720 | 4700 | 3983 |
| 625 | 20231130 | 090900 | 514535665 | 4710 | 4690 | 4715 | 4685 | 3983 |
| 626 | 20231130 | 090800 | 495815255 | 4680 | 4695 | 4695 | 4680 | 4918 |
| 627 | 20231130 | 090700 | 472761860 | 4695 | 4705 | 4705 | 4695 | 1442 |
| 628 | 20231130 | 090600 | 465986700 | 4705 | 4715 | 4715 | 4700 | 2273 |
| 629 | 20231130 | 090500 | 455295515 | 4715 | 4695 | 4720 | 4685 | 12812 |
| 630 | 20231130 | 090400 | 395017355 | 4695 | 4705 | 4705 | 4690 | 2961 |
| 631 | 20231130 | 090300 | 381107990 | 4710 | 4685 | 4730 | 4670 | 22876 |
| 632 | 20231130 | 090200 | 273510340 | 4665 | 4700 | 4720 | 4660 | 25752 |
| 633 | 20231130 | 090100 | 153104625 | 4695 | 4685 | 4725 | 4660 | 8540 |
| 634 | 20231130 | 090000 | 112989895 | 4685 | 4725 | 4730 | 4655 | 23335 |