29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 3 | 20231130 | 185100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20231130 | 185000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20231130 | 184900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20231130 | 184800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20231130 | 184700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20231130 | 184600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20231130 | 184500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20231130 | 184400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20231130 | 184300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20231130 | 184200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20231130 | 184100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20231130 | 184000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20231130 | 183900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20231130 | 183800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20231130 | 183700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20231130 | 183600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20231130 | 183500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20231130 | 183400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20231130 | 183300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20231130 | 183200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20231130 | 183100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20231130 | 183000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20231130 | 182900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20231130 | 182800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20231130 | 182700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20231130 | 182600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20231130 | 182500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20231130 | 182400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20231130 | 182300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20231130 | 182200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 33 | 20231130 | 182100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20231130 | 182000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20231130 | 181900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20231130 | 181800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20231130 | 181700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20231130 | 181600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20231130 | 181500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20231130 | 181400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20231130 | 181300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20231130 | 181200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20231130 | 181100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20231130 | 181000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20231130 | 180900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20231130 | 180800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20231130 | 180700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20231130 | 180600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20231130 | 180500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20231130 | 180400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20231130 | 180300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20231130 | 180200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20231130 | 180100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20231130 | 180000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20231130 | 175900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20231130 | 175800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20231130 | 175700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20231130 | 175600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20231130 | 175500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20231130 | 175400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20231130 | 175300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20231130 | 175200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 63 | 20231130 | 175100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20231130 | 175000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20231130 | 174900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20231130 | 174800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20231130 | 174700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20231130 | 174600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20231130 | 174500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20231130 | 174400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20231130 | 174300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20231130 | 174200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20231130 | 174100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20231130 | 174000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20231130 | 173900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20231130 | 173800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20231130 | 173700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20231130 | 173600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20231130 | 173500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20231130 | 173400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20231130 | 173300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20231130 | 173200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20231130 | 173100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20231130 | 173000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20231130 | 172900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20231130 | 172800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20231130 | 172700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20231130 | 172600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20231130 | 172500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20231130 | 172400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20231130 | 172300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20231130 | 172200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 93 | 20231130 | 172100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20231130 | 172000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20231130 | 171900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20231130 | 171800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20231130 | 171700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20231130 | 171600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20231130 | 171500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20231130 | 171400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20231130 | 171300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20231130 | 171200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20231130 | 171100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20231130 | 171000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20231130 | 170900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20231130 | 170800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20231130 | 170700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20231130 | 170600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20231130 | 170500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20231130 | 170400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20231130 | 170300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20231130 | 170200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20231130 | 170100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20231130 | 170000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20231130 | 165900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20231130 | 165800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20231130 | 165700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20231130 | 165600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20231130 | 165500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20231130 | 165400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20231130 | 165300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20231130 | 165200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 123 | 20231130 | 165100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20231130 | 165000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20231130 | 164900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20231130 | 164800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20231130 | 164700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20231130 | 164600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20231130 | 164500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20231130 | 164400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20231130 | 164300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20231130 | 164200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20231130 | 164100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20231130 | 164000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20231130 | 163900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20231130 | 163800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20231130 | 163700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20231130 | 163600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20231130 | 163500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20231130 | 163400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20231130 | 163300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20231130 | 163200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20231130 | 163100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20231130 | 163000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20231130 | 162900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20231130 | 162800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20231130 | 162700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20231130 | 162600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20231130 | 162500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20231130 | 162400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20231130 | 162300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20231130 | 162200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 153 | 20231130 | 162100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20231130 | 162000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20231130 | 161900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20231130 | 161800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20231130 | 161700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20231130 | 161600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20231130 | 161500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20231130 | 161400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20231130 | 161300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20231130 | 161200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20231130 | 161100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20231130 | 161000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20231130 | 160900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20231130 | 160800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20231130 | 160700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20231130 | 160600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20231130 | 160500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20231130 | 160400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20231130 | 160300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20231130 | 160200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20231130 | 160100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20231130 | 160000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20231130 | 155900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20231130 | 155800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20231130 | 155700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20231130 | 155600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20231130 | 155500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20231130 | 155400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20231130 | 155300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20231130 | 155200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 183 | 20231130 | 155100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20231130 | 155000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20231130 | 154900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20231130 | 154800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20231130 | 154700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20231130 | 154600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20231130 | 154500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20231130 | 154400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20231130 | 154300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20231130 | 154200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20231130 | 154100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20231130 | 154000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20231130 | 153900 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20231130 | 153800 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20231130 | 153700 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20231130 | 153600 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20231130 | 153500 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20231130 | 153400 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20231130 | 153300 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20231130 | 153200 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20231130 | 153100 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20231130 | 153000 | 1731324530 | 2855 | 2855 | 2855 | 2855 | 4825 |
| 205 | 20231130 | 152900 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231130 | 152800 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231130 | 152700 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20231130 | 152600 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231130 | 152500 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231130 | 152400 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231130 | 152300 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231130 | 152200 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 213 | 20231130 | 152100 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231130 | 152000 | 1717549155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231130 | 151900 | 1717549155 | 2820 | 2855 | 2855 | 2820 | 1217 |
| 216 | 20231130 | 151800 | 1714085800 | 2860 | 2860 | 2860 | 2860 | 305 |
| 217 | 20231130 | 151700 | 1713213500 | 2865 | 2830 | 2870 | 2820 | 4037 |
| 218 | 20231130 | 151600 | 1701742115 | 2830 | 2830 | 2830 | 2830 | 62 |
| 219 | 20231130 | 151500 | 1701566655 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20231130 | 151400 | 1701566655 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20231130 | 151300 | 1701566655 | 2830 | 2830 | 2830 | 2830 | 1569 |
| 222 | 20231130 | 151200 | 1697126385 | 2830 | 2815 | 2830 | 2815 | 513 |
| 223 | 20231130 | 151100 | 1695680485 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20231130 | 151000 | 1695680485 | 2815 | 2805 | 2815 | 2805 | 23 |
| 225 | 20231130 | 150900 | 1695615770 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20231130 | 150800 | 1695615770 | 2815 | 2815 | 2815 | 2815 | 1 |
| 227 | 20231130 | 150700 | 1695612955 | 2805 | 2805 | 2805 | 2805 | 0 |
| 228 | 20231130 | 150600 | 1695612955 | 2805 | 2805 | 2805 | 2805 | 0 |
| 229 | 20231130 | 150500 | 1695612955 | 2805 | 2805 | 2805 | 2805 | 0 |
| 230 | 20231130 | 150400 | 1695612955 | 2805 | 2805 | 2805 | 2805 | 0 |
| 231 | 20231130 | 150300 | 1695612955 | 2805 | 2805 | 2805 | 2805 | 0 |
| 232 | 20231130 | 150200 | 1695612955 | 2805 | 2805 | 2805 | 2805 | 395 |
| 233 | 20231130 | 150100 | 1694504980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 234 | 20231130 | 150000 | 1694504980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 235 | 20231130 | 145900 | 1694504980 | 2830 | 2810 | 2830 | 2810 | 315 |
| 236 | 20231130 | 145800 | 1693616320 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20231130 | 145700 | 1693616320 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20231130 | 145600 | 1693616320 | 2800 | 2805 | 2805 | 2800 | 400 |
| 239 | 20231130 | 145500 | 1692495275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20231130 | 145400 | 1692495275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 241 | 20231130 | 145300 | 1692495275 | 2800 | 2800 | 2800 | 2800 | 375 |
| 242 | 20231130 | 145200 | 1691445275 | 2800 | 2800 | 2800 | 2800 | 30 |
| 243 | 20231130 | 145100 | 1691361275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20231130 | 145000 | 1691361275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 245 | 20231130 | 144900 | 1691361275 | 2800 | 2800 | 2800 | 2800 | 0 |
| 246 | 20231130 | 144800 | 1691361275 | 2800 | 2800 | 2800 | 2800 | 1190 |
| 247 | 20231130 | 144700 | 1688029275 | 2815 | 2815 | 2815 | 2815 | 0 |
| 248 | 20231130 | 144600 | 1688029275 | 2815 | 2815 | 2815 | 2815 | 1 |
| 249 | 20231130 | 144500 | 1688026460 | 2800 | 2810 | 2810 | 2800 | 701 |
| 250 | 20231130 | 144400 | 1686056660 | 2810 | 2810 | 2810 | 2810 | 100 |
| 251 | 20231130 | 144300 | 1685775660 | 2815 | 2805 | 2815 | 2805 | 2 |
| 252 | 20231130 | 144200 | 1685770040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 253 | 20231130 | 144100 | 1685770040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 254 | 20231130 | 144000 | 1685770040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 255 | 20231130 | 143900 | 1685770040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 256 | 20231130 | 143800 | 1685770040 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 257 | 20231130 | 143700 | 1680170040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 258 | 20231130 | 143600 | 1680170040 | 2800 | 2800 | 2800 | 2800 | 1 |
| 259 | 20231130 | 143500 | 1680167240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 260 | 20231130 | 143400 | 1680167240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 261 | 20231130 | 143300 | 1680167240 | 2800 | 2800 | 2800 | 2800 | 0 |
| 262 | 20231130 | 143200 | 1680167240 | 2800 | 2800 | 2800 | 2800 | 1 |
| 263 | 20231130 | 143100 | 1680164440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 264 | 20231130 | 143000 | 1680164440 | 2805 | 2770 | 2835 | 2770 | 38643 |
| 265 | 20231130 | 142900 | 1570975485 | 2770 | 2770 | 2770 | 2770 | 0 |
| 266 | 20231130 | 142800 | 1570975485 | 2770 | 2770 | 2770 | 2770 | 1348 |
| 267 | 20231130 | 142700 | 1567241525 | 2770 | 2770 | 2770 | 2770 | 2465 |
| 268 | 20231130 | 142600 | 1560413475 | 2770 | 2770 | 2770 | 2770 | 0 |
| 269 | 20231130 | 142500 | 1560413475 | 2770 | 2770 | 2770 | 2770 | 0 |
| 270 | 20231130 | 142400 | 1560413475 | 2770 | 2760 | 2770 | 2760 | 2478 |
| 271 | 20231130 | 142300 | 1553569415 | 2750 | 2750 | 2750 | 2750 | 0 |
| 272 | 20231130 | 142200 | 1553569415 | 2750 | 2750 | 2750 | 2750 | 1950 |
| 273 | 20231130 | 142100 | 1548206915 | 2750 | 2755 | 2755 | 2750 | 2504 |
| 274 | 20231130 | 142000 | 1541313200 | 2750 | 2770 | 2770 | 2750 | 15845 |
| 275 | 20231130 | 141900 | 1497596795 | 2765 | 2770 | 2775 | 2765 | 4732 |
| 276 | 20231130 | 141800 | 1484488715 | 2775 | 2775 | 2775 | 2775 | 2150 |
| 277 | 20231130 | 141700 | 1478522465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 278 | 20231130 | 141600 | 1478522465 | 2775 | 2775 | 2775 | 2775 | 0 |
| 279 | 20231130 | 141500 | 1478522465 | 2775 | 2775 | 2775 | 2775 | 5000 |
| 280 | 20231130 | 141400 | 1464647465 | 2775 | 2775 | 2775 | 2775 | 1540 |
| 281 | 20231130 | 141300 | 1460373965 | 2775 | 2775 | 2775 | 2775 | 448 |
| 282 | 20231130 | 141200 | 1459130765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 283 | 20231130 | 141100 | 1459130765 | 2775 | 2780 | 2780 | 2775 | 6247 |
| 284 | 20231130 | 141000 | 1441774105 | 2790 | 2790 | 2790 | 2785 | 3758 |
| 285 | 20231130 | 140900 | 1431305315 | 2795 | 2785 | 2795 | 2785 | 1794 |
| 286 | 20231130 | 140800 | 1426299025 | 2780 | 2780 | 2780 | 2780 | 5980 |
| 287 | 20231130 | 140700 | 1409674625 | 2780 | 2800 | 2800 | 2780 | 7867 |
| 288 | 20231130 | 140600 | 1387769925 | 2800 | 2805 | 2805 | 2800 | 3373 |
| 289 | 20231130 | 140500 | 1378318660 | 2805 | 2810 | 2810 | 2805 | 2806 |
| 290 | 20231130 | 140400 | 1370441965 | 2810 | 2810 | 2810 | 2810 | 109 |
| 291 | 20231130 | 140300 | 1370135675 | 2825 | 2810 | 2825 | 2810 | 1195 |
| 292 | 20231130 | 140200 | 1366761315 | 2820 | 2810 | 2820 | 2810 | 1180 |
| 293 | 20231130 | 140100 | 1363435515 | 2805 | 2800 | 2805 | 2800 | 835 |
| 294 | 20231130 | 140000 | 1361095795 | 2795 | 2785 | 2795 | 2785 | 1562 |
| 295 | 20231130 | 135900 | 1356730255 | 2785 | 2800 | 2800 | 2785 | 1256 |
| 296 | 20231130 | 135800 | 1353223700 | 2800 | 2785 | 2800 | 2785 | 2391 |
| 297 | 20231130 | 135700 | 1346534105 | 2790 | 2770 | 2790 | 2770 | 1514 |
| 298 | 20231130 | 135600 | 1342317285 | 2770 | 2770 | 2770 | 2770 | 1135 |
| 299 | 20231130 | 135500 | 1339173335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 300 | 20231130 | 135400 | 1339173335 | 2755 | 2760 | 2770 | 2755 | 4032 |
| 301 | 20231130 | 135300 | 1328049250 | 2760 | 2750 | 2760 | 2750 | 3784 |
| 302 | 20231130 | 135200 | 1317632260 | 2755 | 2775 | 2775 | 2755 | 18602 |
| 303 | 20231130 | 135100 | 1266251585 | 2780 | 2780 | 2785 | 2780 | 4310 |
| 304 | 20231130 | 135000 | 1254266340 | 2780 | 2785 | 2785 | 2775 | 6406 |
| 305 | 20231130 | 134900 | 1236448795 | 2785 | 2785 | 2790 | 2780 | 5449 |
| 306 | 20231130 | 134800 | 1221273440 | 2790 | 2785 | 2790 | 2775 | 11921 |
| 307 | 20231130 | 134700 | 1188105105 | 2790 | 2790 | 2790 | 2790 | 2323 |
| 308 | 20231130 | 134600 | 1181623935 | 2790 | 2785 | 2790 | 2785 | 2970 |
| 309 | 20231130 | 134500 | 1173351880 | 2790 | 2795 | 2795 | 2790 | 4674 |
| 310 | 20231130 | 134400 | 1160291985 | 2785 | 2790 | 2790 | 2785 | 666 |
| 311 | 20231130 | 134300 | 1158437170 | 2795 | 2785 | 2795 | 2785 | 7062 |
| 312 | 20231130 | 134200 | 1138729605 | 2785 | 2785 | 2785 | 2785 | 10 |
| 313 | 20231130 | 134100 | 1138701755 | 2770 | 2775 | 2775 | 2770 | 20 |
| 314 | 20231130 | 134000 | 1138646305 | 2770 | 2770 | 2770 | 2770 | 2617 |
| 315 | 20231130 | 133900 | 1131397215 | 2765 | 2780 | 2785 | 2760 | 11483 |
| 316 | 20231130 | 133800 | 1099546580 | 2785 | 2795 | 2795 | 2785 | 5398 |
| 317 | 20231130 | 133700 | 1084492130 | 2790 | 2790 | 2790 | 2790 | 1656 |
| 318 | 20231130 | 133600 | 1079871890 | 2790 | 2790 | 2790 | 2790 | 0 |
| 319 | 20231130 | 133500 | 1079871890 | 2790 | 2790 | 2790 | 2790 | 1357 |
| 320 | 20231130 | 133400 | 1076085860 | 2790 | 2790 | 2790 | 2790 | 0 |
| 321 | 20231130 | 133300 | 1076085860 | 2790 | 2790 | 2790 | 2790 | 1172 |
| 322 | 20231130 | 133200 | 1072815980 | 2790 | 2795 | 2795 | 2790 | 8697 |
| 323 | 20231130 | 133100 | 1048510975 | 2790 | 2785 | 2795 | 2785 | 7111 |
| 324 | 20231130 | 133000 | 1028682075 | 2785 | 2785 | 2785 | 2780 | 5631 |
| 325 | 20231130 | 132900 | 1013014420 | 2785 | 2790 | 2790 | 2785 | 1516 |
| 326 | 20231130 | 132800 | 1008784785 | 2790 | 2790 | 2795 | 2785 | 2380 |
| 327 | 20231130 | 132700 | 1002146480 | 2785 | 2805 | 2805 | 2785 | 7459 |
| 328 | 20231130 | 132600 | 981261405 | 2810 | 2810 | 2810 | 2810 | 104 |
| 329 | 20231130 | 132500 | 980969165 | 2810 | 2820 | 2830 | 2810 | 4385 |
| 330 | 20231130 | 132400 | 968628970 | 2820 | 2815 | 2820 | 2805 | 12705 |
| 331 | 20231130 | 132300 | 932924260 | 2820 | 2845 | 2845 | 2820 | 48553 |
| 332 | 20231130 | 132200 | 795381485 | 2845 | 2845 | 2845 | 2845 | 0 |
| 333 | 20231130 | 132100 | 795381485 | 2845 | 2850 | 2850 | 2845 | 646 |
| 334 | 20231130 | 132000 | 793543595 | 2850 | 2850 | 2850 | 2850 | 14 |
| 335 | 20231130 | 131900 | 793503695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 336 | 20231130 | 131800 | 793503695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 337 | 20231130 | 131700 | 793503695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 338 | 20231130 | 131600 | 793503695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 339 | 20231130 | 131500 | 793503695 | 2855 | 2855 | 2855 | 2855 | 0 |
| 340 | 20231130 | 131400 | 793503695 | 2855 | 2855 | 2855 | 2855 | 50 |
| 341 | 20231130 | 131300 | 793360945 | 2855 | 2855 | 2855 | 2855 | 1 |
| 342 | 20231130 | 131200 | 793358090 | 2845 | 2845 | 2845 | 2845 | 159 |
| 343 | 20231130 | 131100 | 792905735 | 2845 | 2845 | 2845 | 2845 | 4841 |
| 344 | 20231130 | 131000 | 779133090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 345 | 20231130 | 130900 | 779133090 | 2845 | 2845 | 2845 | 2845 | 2393 |
| 346 | 20231130 | 130800 | 772325005 | 2845 | 2855 | 2860 | 2845 | 3100 |
| 347 | 20231130 | 130700 | 763504010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 348 | 20231130 | 130600 | 763504010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 349 | 20231130 | 130500 | 763504010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 350 | 20231130 | 130400 | 763504010 | 2860 | 2855 | 2860 | 2845 | 6832 |
| 351 | 20231130 | 130300 | 744026150 | 2855 | 2860 | 2860 | 2855 | 6729 |
| 352 | 20231130 | 130200 | 724810065 | 2860 | 2875 | 2875 | 2860 | 30000 |
| 353 | 20231130 | 130100 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 354 | 20231130 | 130000 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 355 | 20231130 | 125900 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 356 | 20231130 | 125800 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 357 | 20231130 | 125700 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 358 | 20231130 | 125600 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 359 | 20231130 | 125500 | 638876270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 360 | 20231130 | 125400 | 638876270 | 2875 | 2890 | 2890 | 2875 | 1748 |
| 361 | 20231130 | 125300 | 633842340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 362 | 20231130 | 125200 | 633842340 | 2895 | 2895 | 2895 | 2895 | 952 |
| 363 | 20231130 | 125100 | 631086300 | 2895 | 2895 | 2895 | 2895 | 2 |
| 364 | 20231130 | 125000 | 631080510 | 2890 | 2890 | 2890 | 2890 | 208 |
| 365 | 20231130 | 124900 | 630479390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 366 | 20231130 | 124800 | 630479390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 367 | 20231130 | 124700 | 630479390 | 2890 | 2890 | 2890 | 2890 | 700 |
| 368 | 20231130 | 124600 | 628456390 | 2890 | 2890 | 2890 | 2890 | 2142 |
| 369 | 20231130 | 124500 | 622266010 | 2890 | 2890 | 2890 | 2890 | 0 |
| 370 | 20231130 | 124400 | 622266010 | 2890 | 2890 | 2890 | 2890 | 0 |
| 371 | 20231130 | 124300 | 622266010 | 2890 | 2890 | 2890 | 2890 | 14 |
| 372 | 20231130 | 124200 | 622225550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 373 | 20231130 | 124100 | 622225550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 374 | 20231130 | 124000 | 622225550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 375 | 20231130 | 123900 | 622225550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 376 | 20231130 | 123800 | 622225550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 377 | 20231130 | 123700 | 622225550 | 2890 | 2890 | 2890 | 2890 | 0 |
| 378 | 20231130 | 123600 | 622225550 | 2890 | 2890 | 2890 | 2890 | 1714 |
| 379 | 20231130 | 123500 | 617272090 | 2890 | 2890 | 2890 | 2890 | 0 |
| 380 | 20231130 | 123400 | 617272090 | 2890 | 2890 | 2890 | 2890 | 12 |
| 381 | 20231130 | 123300 | 617237410 | 2895 | 2895 | 2895 | 2895 | 300 |
| 382 | 20231130 | 123200 | 616368910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 383 | 20231130 | 123100 | 616368910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 384 | 20231130 | 123000 | 616368910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 385 | 20231130 | 122900 | 616368910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 386 | 20231130 | 122800 | 616368910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 387 | 20231130 | 122700 | 616368910 | 2890 | 2895 | 2895 | 2890 | 23 |
| 388 | 20231130 | 122600 | 616302330 | 2895 | 2885 | 2895 | 2885 | 107 |
| 389 | 20231130 | 122500 | 615992765 | 2895 | 2895 | 2895 | 2895 | 8 |
| 390 | 20231130 | 122400 | 615969605 | 2900 | 2895 | 2900 | 2895 | 2001 |
| 391 | 20231130 | 122300 | 610166755 | 2885 | 2885 | 2885 | 2885 | 1 |
| 392 | 20231130 | 122200 | 610163870 | 2890 | 2890 | 2890 | 2890 | 0 |
| 393 | 20231130 | 122100 | 610163870 | 2890 | 2890 | 2890 | 2890 | 0 |
| 394 | 20231130 | 122000 | 610163870 | 2890 | 2890 | 2890 | 2890 | 0 |
| 395 | 20231130 | 121900 | 610163870 | 2890 | 2895 | 2895 | 2890 | 101 |
| 396 | 20231130 | 121800 | 609871480 | 2885 | 2885 | 2885 | 2885 | 588 |
| 397 | 20231130 | 121700 | 608175100 | 2885 | 2885 | 2885 | 2885 | 3692 |
| 398 | 20231130 | 121600 | 597523680 | 2900 | 2900 | 2900 | 2900 | 0 |
| 399 | 20231130 | 121500 | 597523680 | 2900 | 2895 | 2900 | 2895 | 12 |
| 400 | 20231130 | 121400 | 597488925 | 2895 | 2895 | 2895 | 2895 | 0 |
| 401 | 20231130 | 121300 | 597488925 | 2895 | 2895 | 2895 | 2895 | 0 |
| 402 | 20231130 | 121200 | 597488925 | 2895 | 2895 | 2895 | 2895 | 17 |
| 403 | 20231130 | 121100 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 404 | 20231130 | 121000 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 405 | 20231130 | 120900 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 406 | 20231130 | 120800 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 407 | 20231130 | 120700 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 408 | 20231130 | 120600 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 409 | 20231130 | 120500 | 597439710 | 2885 | 2885 | 2885 | 2885 | 0 |
| 410 | 20231130 | 120400 | 597439710 | 2885 | 2885 | 2885 | 2885 | 1 |
| 411 | 20231130 | 120300 | 597436825 | 2885 | 2885 | 2885 | 2885 | 10 |
| 412 | 20231130 | 120200 | 597407975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 413 | 20231130 | 120100 | 597407975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 414 | 20231130 | 120000 | 597407975 | 2900 | 2900 | 2900 | 2900 | 0 |
| 415 | 20231130 | 115900 | 597407975 | 2900 | 2900 | 2900 | 2900 | 73 |
| 416 | 20231130 | 115800 | 597196275 | 2900 | 2900 | 2900 | 2900 | 416 |
| 417 | 20231130 | 115700 | 595989875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 418 | 20231130 | 115600 | 595989875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 419 | 20231130 | 115500 | 595989875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 420 | 20231130 | 115400 | 595989875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 421 | 20231130 | 115300 | 595989875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 422 | 20231130 | 115200 | 595989875 | 2900 | 2900 | 2900 | 2900 | 100 |
| 423 | 20231130 | 115100 | 595699875 | 2900 | 2900 | 2900 | 2900 | 20 |
| 424 | 20231130 | 115000 | 595641875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 425 | 20231130 | 114900 | 595641875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 426 | 20231130 | 114800 | 595641875 | 2900 | 2900 | 2900 | 2900 | 20 |
| 427 | 20231130 | 114700 | 595583875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 428 | 20231130 | 114600 | 595583875 | 2900 | 2900 | 2900 | 2900 | 20 |
| 429 | 20231130 | 114500 | 595525875 | 2900 | 2900 | 2900 | 2900 | 20 |
| 430 | 20231130 | 114400 | 595467875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 431 | 20231130 | 114300 | 595467875 | 2900 | 2900 | 2900 | 2900 | 20 |
| 432 | 20231130 | 114200 | 595409875 | 2900 | 2900 | 2900 | 2900 | 800 |
| 433 | 20231130 | 114100 | 593089875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 434 | 20231130 | 114000 | 593089875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 435 | 20231130 | 113900 | 593089875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 436 | 20231130 | 113800 | 593089875 | 2900 | 2900 | 2900 | 2900 | 0 |
| 437 | 20231130 | 113700 | 593089875 | 2900 | 2895 | 2900 | 2890 | 1316 |
| 438 | 20231130 | 113600 | 589278080 | 2890 | 2890 | 2895 | 2890 | 96 |
| 439 | 20231130 | 113500 | 589000315 | 2895 | 2890 | 2895 | 2890 | 30 |
| 440 | 20231130 | 113400 | 588913515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 441 | 20231130 | 113300 | 588913515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 442 | 20231130 | 113200 | 588913515 | 2895 | 2890 | 2895 | 2885 | 30 |
| 443 | 20231130 | 113100 | 588826770 | 2875 | 2875 | 2875 | 2875 | 216 |
| 444 | 20231130 | 113000 | 588205770 | 2895 | 2890 | 2895 | 2885 | 144 |
| 445 | 20231130 | 112900 | 587789605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 446 | 20231130 | 112800 | 587789605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 447 | 20231130 | 112700 | 587789605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 448 | 20231130 | 112600 | 587789605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 449 | 20231130 | 112500 | 587789605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 450 | 20231130 | 112400 | 587789605 | 2875 | 2875 | 2875 | 2875 | 5 |
| 451 | 20231130 | 112300 | 587775230 | 2875 | 2875 | 2875 | 2875 | 0 |
| 452 | 20231130 | 112200 | 587775230 | 2875 | 2875 | 2875 | 2875 | 10 |
| 453 | 20231130 | 112100 | 587746480 | 2875 | 2875 | 2875 | 2875 | 500 |
| 454 | 20231130 | 112000 | 586308980 | 2875 | 2875 | 2875 | 2875 | 0 |
| 455 | 20231130 | 111900 | 586308980 | 2875 | 2875 | 2875 | 2875 | 684 |
| 456 | 20231130 | 111800 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 457 | 20231130 | 111700 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 458 | 20231130 | 111600 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 459 | 20231130 | 111500 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 460 | 20231130 | 111400 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 461 | 20231130 | 111300 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 462 | 20231130 | 111200 | 584342480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 463 | 20231130 | 111100 | 584342480 | 2860 | 2870 | 2870 | 2860 | 6000 |
| 464 | 20231130 | 111000 | 567162840 | 2870 | 2875 | 2875 | 2870 | 100 |
| 465 | 20231130 | 110900 | 566875425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 466 | 20231130 | 110800 | 566875425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 467 | 20231130 | 110700 | 566875425 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 468 | 20231130 | 110600 | 563980425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 469 | 20231130 | 110500 | 563980425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 470 | 20231130 | 110400 | 563980425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 471 | 20231130 | 110300 | 563980425 | 2895 | 2890 | 2895 | 2890 | 4 |
| 472 | 20231130 | 110200 | 563968860 | 2890 | 2885 | 2895 | 2885 | 913 |
| 473 | 20231130 | 110100 | 561329885 | 2870 | 2870 | 2870 | 2870 | 500 |
| 474 | 20231130 | 110000 | 559894885 | 2890 | 2890 | 2890 | 2890 | 0 |
| 475 | 20231130 | 105900 | 559894885 | 2890 | 2890 | 2890 | 2890 | 1 |
| 476 | 20231130 | 105800 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 477 | 20231130 | 105700 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 478 | 20231130 | 105600 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 479 | 20231130 | 105500 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 480 | 20231130 | 105400 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 481 | 20231130 | 105300 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 482 | 20231130 | 105200 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 483 | 20231130 | 105100 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 484 | 20231130 | 105000 | 559891995 | 2865 | 2865 | 2865 | 2865 | 0 |
| 485 | 20231130 | 104900 | 559891995 | 2865 | 2870 | 2870 | 2865 | 1000 |
| 486 | 20231130 | 104800 | 557023880 | 2875 | 2875 | 2875 | 2875 | 0 |
| 487 | 20231130 | 104700 | 557023880 | 2875 | 2870 | 2875 | 2870 | 316 |
| 488 | 20231130 | 104600 | 556116880 | 2865 | 2865 | 2865 | 2865 | 0 |
| 489 | 20231130 | 104500 | 556116880 | 2865 | 2865 | 2865 | 2865 | 0 |
| 490 | 20231130 | 104400 | 556116880 | 2865 | 2865 | 2865 | 2865 | 0 |
| 491 | 20231130 | 104300 | 556116880 | 2865 | 2875 | 2875 | 2865 | 5381 |
| 492 | 20231130 | 104200 | 540690960 | 2875 | 2885 | 2885 | 2875 | 5870 |
| 493 | 20231130 | 104100 | 523807805 | 2905 | 2905 | 2905 | 2905 | 0 |
| 494 | 20231130 | 104000 | 523807805 | 2905 | 2890 | 2905 | 2890 | 400 |
| 495 | 20231130 | 103900 | 522648795 | 2900 | 2900 | 2900 | 2900 | 0 |
| 496 | 20231130 | 103800 | 522648795 | 2900 | 2890 | 2900 | 2890 | 7561 |
| 497 | 20231130 | 103700 | 500742875 | 2890 | 2885 | 2890 | 2885 | 114 |
| 498 | 20231130 | 103600 | 500413905 | 2870 | 2870 | 2870 | 2870 | 0 |
| 499 | 20231130 | 103500 | 500413905 | 2870 | 2870 | 2870 | 2865 | 5277 |
| 500 | 20231130 | 103400 | 485287420 | 2870 | 2875 | 2875 | 2870 | 5200 |
| 501 | 20231130 | 103300 | 470358420 | 2875 | 2895 | 2895 | 2875 | 10000 |
| 502 | 20231130 | 103200 | 441511445 | 2900 | 2905 | 2910 | 2900 | 2665 |
| 503 | 20231130 | 103100 | 433772635 | 2900 | 2905 | 2905 | 2900 | 4062 |
| 504 | 20231130 | 103000 | 421987525 | 2905 | 2905 | 2905 | 2905 | 3500 |
| 505 | 20231130 | 102900 | 411820025 | 2905 | 2905 | 2905 | 2905 | 2000 |
| 506 | 20231130 | 102800 | 406010025 | 2905 | 2905 | 2905 | 2905 | 2638 |
| 507 | 20231130 | 102700 | 398346635 | 2905 | 2905 | 2905 | 2905 | 500 |
| 508 | 20231130 | 102600 | 396894135 | 2910 | 2910 | 2910 | 2910 | 314 |
| 509 | 20231130 | 102500 | 395980395 | 2905 | 2905 | 2905 | 2905 | 1087 |
| 510 | 20231130 | 102400 | 392822660 | 2915 | 2915 | 2915 | 2915 | 1 |
| 511 | 20231130 | 102300 | 392819745 | 2915 | 2915 | 2915 | 2915 | 0 |
| 512 | 20231130 | 102200 | 392819745 | 2915 | 2915 | 2915 | 2915 | 20 |
| 513 | 20231130 | 102100 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 514 | 20231130 | 102000 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 515 | 20231130 | 101900 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 516 | 20231130 | 101800 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 517 | 20231130 | 101700 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 518 | 20231130 | 101600 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 519 | 20231130 | 101500 | 392761445 | 2920 | 2920 | 2920 | 2920 | 0 |
| 520 | 20231130 | 101400 | 392761445 | 2920 | 2920 | 2920 | 2920 | 68 |
| 521 | 20231130 | 101300 | 392562885 | 2920 | 2920 | 2920 | 2920 | 0 |
| 522 | 20231130 | 101200 | 392562885 | 2920 | 2920 | 2920 | 2920 | 1 |
| 523 | 20231130 | 101100 | 392559965 | 2900 | 2910 | 2910 | 2900 | 8000 |
| 524 | 20231130 | 101000 | 369328695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 525 | 20231130 | 100900 | 369328695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 526 | 20231130 | 100800 | 369328695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 527 | 20231130 | 100700 | 369328695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 528 | 20231130 | 100600 | 369328695 | 2910 | 2925 | 2925 | 2910 | 901 |
| 529 | 20231130 | 100500 | 366701310 | 2925 | 2925 | 2925 | 2925 | 0 |
| 530 | 20231130 | 100400 | 366701310 | 2925 | 2925 | 2925 | 2925 | 134 |
| 531 | 20231130 | 100300 | 366309360 | 2925 | 2925 | 2925 | 2925 | 198 |
| 532 | 20231130 | 100200 | 365730210 | 2925 | 2925 | 2925 | 2925 | 0 |
| 533 | 20231130 | 100100 | 365730210 | 2925 | 2925 | 2925 | 2925 | 2 |
| 534 | 20231130 | 100000 | 365724360 | 2925 | 2925 | 2925 | 2925 | 0 |
| 535 | 20231130 | 095900 | 365724360 | 2925 | 2925 | 2925 | 2925 | 408 |
| 536 | 20231130 | 095800 | 364530960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 537 | 20231130 | 095700 | 364530960 | 2930 | 2930 | 2930 | 2930 | 100 |
| 538 | 20231130 | 095600 | 364237960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 539 | 20231130 | 095500 | 364237960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 540 | 20231130 | 095400 | 364237960 | 2930 | 2930 | 2930 | 2930 | 0 |
| 541 | 20231130 | 095300 | 364237960 | 2930 | 2915 | 2930 | 2915 | 31 |
| 542 | 20231130 | 095200 | 364147145 | 2915 | 2915 | 2915 | 2915 | 0 |
| 543 | 20231130 | 095100 | 364147145 | 2915 | 2915 | 2915 | 2915 | 2 |
| 544 | 20231130 | 095000 | 364141315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 545 | 20231130 | 094900 | 364141315 | 2915 | 2915 | 2915 | 2915 | 0 |
| 546 | 20231130 | 094800 | 364141315 | 2915 | 2915 | 2915 | 2915 | 1192 |
| 547 | 20231130 | 094700 | 360666635 | 2915 | 2915 | 2915 | 2915 | 0 |
| 548 | 20231130 | 094600 | 360666635 | 2915 | 2920 | 2920 | 2915 | 3012 |
| 549 | 20231130 | 094500 | 351882795 | 2920 | 2935 | 2935 | 2920 | 7500 |
| 550 | 20231130 | 094400 | 329956835 | 2935 | 2940 | 2945 | 2935 | 103 |
| 551 | 20231130 | 094300 | 329654015 | 2940 | 2925 | 2940 | 2925 | 500 |
| 552 | 20231130 | 094200 | 328185515 | 2940 | 2925 | 2940 | 2925 | 11267 |
| 553 | 20231130 | 094100 | 295141285 | 2920 | 2920 | 2920 | 2920 | 1918 |
| 554 | 20231130 | 094000 | 289540725 | 2920 | 2920 | 2925 | 2920 | 2527 |
| 555 | 20231130 | 093900 | 282158465 | 2925 | 2920 | 2925 | 2920 | 616 |
| 556 | 20231130 | 093800 | 280357245 | 2920 | 2920 | 2920 | 2920 | 961 |
| 557 | 20231130 | 093700 | 277551125 | 2920 | 2925 | 2925 | 2920 | 112 |
| 558 | 20231130 | 093600 | 277223575 | 2925 | 2925 | 2925 | 2925 | 729 |
| 559 | 20231130 | 093500 | 275091250 | 2920 | 2925 | 2930 | 2920 | 1146 |
| 560 | 20231130 | 093400 | 271739140 | 2930 | 2935 | 2935 | 2925 | 224 |
| 561 | 20231130 | 093300 | 271083750 | 2935 | 2935 | 2935 | 2935 | 788 |
| 562 | 20231130 | 093200 | 268770970 | 2935 | 2925 | 2940 | 2925 | 1341 |
| 563 | 20231130 | 093100 | 264838055 | 2940 | 2935 | 2940 | 2935 | 4148 |
| 564 | 20231130 | 093000 | 252653085 | 2935 | 2915 | 2935 | 2915 | 8485 |
| 565 | 20231130 | 092900 | 227858090 | 2905 | 2905 | 2905 | 2905 | 1 |
| 566 | 20231130 | 092800 | 227855185 | 2910 | 2910 | 2910 | 2910 | 0 |
| 567 | 20231130 | 092700 | 227855185 | 2910 | 2905 | 2910 | 2905 | 1582 |
| 568 | 20231130 | 092600 | 223252400 | 2895 | 2895 | 2895 | 2895 | 4184 |
| 569 | 20231130 | 092500 | 211139720 | 2910 | 2910 | 2910 | 2910 | 120 |
| 570 | 20231130 | 092400 | 210790520 | 2910 | 2905 | 2910 | 2905 | 1001 |
| 571 | 20231130 | 092300 | 207878925 | 2895 | 2895 | 2895 | 2895 | 0 |
| 572 | 20231130 | 092200 | 207878925 | 2895 | 2900 | 2900 | 2895 | 1931 |
| 573 | 20231130 | 092100 | 202287640 | 2905 | 2905 | 2905 | 2905 | 103 |
| 574 | 20231130 | 092000 | 201988425 | 2890 | 2905 | 2905 | 2890 | 10000 |
| 575 | 20231130 | 091900 | 173071355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 576 | 20231130 | 091800 | 173071355 | 2910 | 2920 | 2920 | 2910 | 380 |
| 577 | 20231130 | 091700 | 171964055 | 2920 | 2930 | 2930 | 2920 | 8338 |
| 578 | 20231130 | 091600 | 147584350 | 2925 | 2910 | 2945 | 2910 | 18778 |
| 579 | 20231130 | 091500 | 92766315 | 2905 | 2890 | 2905 | 2890 | 14742 |
| 580 | 20231130 | 091400 | 50043555 | 2890 | 2885 | 2890 | 2885 | 3135 |
| 581 | 20231130 | 091300 | 40999070 | 2880 | 2880 | 2880 | 2880 | 598 |
| 582 | 20231130 | 091200 | 39276830 | 2885 | 2885 | 2885 | 2885 | 0 |
| 583 | 20231130 | 091100 | 39276830 | 2885 | 2885 | 2885 | 2885 | 0 |
| 584 | 20231130 | 091000 | 39276830 | 2885 | 2885 | 2885 | 2885 | 95 |
| 585 | 20231130 | 090900 | 39002755 | 2890 | 2880 | 2890 | 2880 | 2595 |
| 586 | 20231130 | 090800 | 31506955 | 2855 | 2870 | 2870 | 2855 | 2000 |
| 587 | 20231130 | 090700 | 25785220 | 2880 | 2880 | 2880 | 2880 | 720 |
| 588 | 20231130 | 090600 | 23711620 | 2895 | 2895 | 2895 | 2895 | 0 |
| 589 | 20231130 | 090500 | 23711620 | 2895 | 2895 | 2895 | 2895 | 150 |
| 590 | 20231130 | 090400 | 23277370 | 2895 | 2875 | 2895 | 2875 | 5036 |
| 591 | 20231130 | 090300 | 8727500 | 2870 | 2860 | 2870 | 2845 | 647 |
| 592 | 20231130 | 090200 | 6881015 | 2845 | 2885 | 2885 | 2845 | 1316 |
| 593 | 20231130 | 090100 | 3127995 | 2880 | 2880 | 2880 | 2880 | 446 |
| 594 | 20231130 | 090000 | 1843515 | 2885 | 2885 | 2885 | 2885 | 639 |