30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 3 | 20231130 | 190000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20231130 | 185900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20231130 | 185800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20231130 | 185700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20231130 | 185600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20231130 | 185500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20231130 | 185400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20231130 | 185300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20231130 | 185200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20231130 | 185100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20231130 | 185000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20231130 | 184900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20231130 | 184800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20231130 | 184700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20231130 | 184600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20231130 | 184500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20231130 | 184400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20231130 | 184300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20231130 | 184200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20231130 | 184100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20231130 | 184000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20231130 | 183900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20231130 | 183800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20231130 | 183700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20231130 | 183600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20231130 | 183500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20231130 | 183400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20231130 | 183300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20231130 | 183200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20231130 | 183100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 33 | 20231130 | 183000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20231130 | 182900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20231130 | 182800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20231130 | 182700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20231130 | 182600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20231130 | 182500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20231130 | 182400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20231130 | 182300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20231130 | 182200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20231130 | 182100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20231130 | 182000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20231130 | 181900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20231130 | 181800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20231130 | 181700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20231130 | 181600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20231130 | 181500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20231130 | 181400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20231130 | 181300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20231130 | 181200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20231130 | 181100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20231130 | 181000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20231130 | 180900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20231130 | 180800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20231130 | 180700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20231130 | 180600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20231130 | 180500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20231130 | 180400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20231130 | 180300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20231130 | 180200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20231130 | 180100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 63 | 20231130 | 180000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20231130 | 175900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20231130 | 175800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20231130 | 175700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20231130 | 175600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20231130 | 175500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20231130 | 175400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20231130 | 175300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20231130 | 175200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20231130 | 175100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20231130 | 175000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20231130 | 174900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20231130 | 174800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20231130 | 174700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20231130 | 174600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20231130 | 174500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20231130 | 174400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20231130 | 174300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20231130 | 174200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20231130 | 174100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20231130 | 174000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20231130 | 173900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20231130 | 173800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20231130 | 173700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20231130 | 173600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20231130 | 173500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20231130 | 173400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20231130 | 173300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20231130 | 173200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20231130 | 173100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 93 | 20231130 | 173000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20231130 | 172900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20231130 | 172800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20231130 | 172700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20231130 | 172600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20231130 | 172500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20231130 | 172400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20231130 | 172300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20231130 | 172200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20231130 | 172100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20231130 | 172000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20231130 | 171900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20231130 | 171800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20231130 | 171700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20231130 | 171600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20231130 | 171500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20231130 | 171400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20231130 | 171300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20231130 | 171200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20231130 | 171100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20231130 | 171000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20231130 | 170900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20231130 | 170800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20231130 | 170700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20231130 | 170600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20231130 | 170500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20231130 | 170400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20231130 | 170300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20231130 | 170200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20231130 | 170100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 123 | 20231130 | 170000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20231130 | 165900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20231130 | 165800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20231130 | 165700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20231130 | 165600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20231130 | 165500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20231130 | 165400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20231130 | 165300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20231130 | 165200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20231130 | 165100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20231130 | 165000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20231130 | 164900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20231130 | 164800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20231130 | 164700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20231130 | 164600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20231130 | 164500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20231130 | 164400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20231130 | 164300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20231130 | 164200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20231130 | 164100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20231130 | 164000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20231130 | 163900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20231130 | 163800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20231130 | 163700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20231130 | 163600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20231130 | 163500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20231130 | 163400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20231130 | 163300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20231130 | 163200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20231130 | 163100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 153 | 20231130 | 163000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20231130 | 162900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20231130 | 162800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20231130 | 162700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20231130 | 162600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20231130 | 162500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20231130 | 162400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20231130 | 162300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20231130 | 162200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20231130 | 162100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20231130 | 162000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20231130 | 161900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20231130 | 161800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20231130 | 161700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20231130 | 161600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20231130 | 161500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20231130 | 161400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20231130 | 161300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20231130 | 161200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20231130 | 161100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20231130 | 161000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20231130 | 160900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20231130 | 160800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20231130 | 160700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20231130 | 160600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20231130 | 160500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20231130 | 160400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20231130 | 160300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20231130 | 160200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20231130 | 160100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 183 | 20231130 | 160000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20231130 | 155900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20231130 | 155800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20231130 | 155700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20231130 | 155600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20231130 | 155500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20231130 | 155400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20231130 | 155300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20231130 | 155200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20231130 | 155100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20231130 | 155000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20231130 | 154900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20231130 | 154800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20231130 | 154700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20231130 | 154600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20231130 | 154500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20231130 | 154400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20231130 | 154300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20231130 | 154200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20231130 | 154100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20231130 | 154000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20231130 | 153900 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20231130 | 153800 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20231130 | 153700 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20231130 | 153600 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20231130 | 153500 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20231130 | 153400 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20231130 | 153300 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20231130 | 153200 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20231130 | 153100 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 213 | 20231130 | 153000 | 2669100090 | 2445 | 2445 | 2445 | 2445 | 54168 |
| 214 | 20231130 | 152900 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20231130 | 152800 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20231130 | 152700 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20231130 | 152600 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20231130 | 152500 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20231130 | 152400 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20231130 | 152300 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20231130 | 152200 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20231130 | 152100 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20231130 | 152000 | 2536659330 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20231130 | 151900 | 2536659330 | 2440 | 2440 | 2445 | 2440 | 5612 |
| 225 | 20231130 | 151800 | 2522949385 | 2440 | 2435 | 2445 | 2435 | 2505 |
| 226 | 20231130 | 151700 | 2516833695 | 2435 | 2430 | 2440 | 2430 | 1420 |
| 227 | 20231130 | 151600 | 2513372265 | 2430 | 2440 | 2440 | 2430 | 1049 |
| 228 | 20231130 | 151500 | 2510817875 | 2435 | 2440 | 2440 | 2435 | 2149 |
| 229 | 20231130 | 151400 | 2505583620 | 2435 | 2445 | 2445 | 2435 | 7588 |
| 230 | 20231130 | 151300 | 2487061975 | 2445 | 2430 | 2455 | 2420 | 43578 |
| 231 | 20231130 | 151200 | 2380576470 | 2430 | 2425 | 2430 | 2420 | 4194 |
| 232 | 20231130 | 151100 | 2370403425 | 2415 | 2425 | 2425 | 2415 | 9556 |
| 233 | 20231130 | 151000 | 2347311835 | 2425 | 2425 | 2425 | 2425 | 90 |
| 234 | 20231130 | 150900 | 2347093585 | 2425 | 2425 | 2425 | 2425 | 98 |
| 235 | 20231130 | 150800 | 2346855935 | 2425 | 2420 | 2425 | 2420 | 301 |
| 236 | 20231130 | 150700 | 2346126510 | 2425 | 2420 | 2425 | 2420 | 14 |
| 237 | 20231130 | 150600 | 2346092625 | 2425 | 2425 | 2425 | 2425 | 41 |
| 238 | 20231130 | 150500 | 2345993200 | 2425 | 2425 | 2425 | 2425 | 322 |
| 239 | 20231130 | 150400 | 2345212350 | 2425 | 2430 | 2430 | 2420 | 1101 |
| 240 | 20231130 | 150300 | 2342537925 | 2430 | 2425 | 2430 | 2415 | 7284 |
| 241 | 20231130 | 150200 | 2324908130 | 2425 | 2430 | 2430 | 2425 | 478 |
| 242 | 20231130 | 150100 | 2323748245 | 2430 | 2430 | 2430 | 2430 | 0 |
| 243 | 20231130 | 150000 | 2323748245 | 2430 | 2430 | 2430 | 2430 | 40 |
| 244 | 20231130 | 145900 | 2323651045 | 2430 | 2425 | 2430 | 2425 | 2496 |
| 245 | 20231130 | 145800 | 2317595735 | 2425 | 2430 | 2430 | 2425 | 28 |
| 246 | 20231130 | 145700 | 2317527785 | 2430 | 2430 | 2430 | 2430 | 13 |
| 247 | 20231130 | 145600 | 2317496195 | 2425 | 2430 | 2430 | 2425 | 811 |
| 248 | 20231130 | 145500 | 2315525530 | 2430 | 2425 | 2435 | 2425 | 230 |
| 249 | 20231130 | 145400 | 2314966620 | 2425 | 2430 | 2435 | 2425 | 1827 |
| 250 | 20231130 | 145300 | 2310527585 | 2430 | 2430 | 2430 | 2430 | 1400 |
| 251 | 20231130 | 145200 | 2307125585 | 2425 | 2425 | 2425 | 2425 | 189 |
| 252 | 20231130 | 145100 | 2306667260 | 2425 | 2430 | 2430 | 2420 | 2040 |
| 253 | 20231130 | 145000 | 2301713820 | 2430 | 2425 | 2430 | 2425 | 2136 |
| 254 | 20231130 | 144900 | 2296533945 | 2425 | 2425 | 2425 | 2425 | 250 |
| 255 | 20231130 | 144800 | 2295927695 | 2430 | 2425 | 2430 | 2425 | 400 |
| 256 | 20231130 | 144700 | 2294956195 | 2430 | 2430 | 2430 | 2430 | 0 |
| 257 | 20231130 | 144600 | 2294956195 | 2430 | 2430 | 2430 | 2430 | 5 |
| 258 | 20231130 | 144500 | 2294944045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 259 | 20231130 | 144400 | 2294944045 | 2430 | 2430 | 2430 | 2425 | 622 |
| 260 | 20231130 | 144300 | 2293435085 | 2425 | 2430 | 2430 | 2425 | 412 |
| 261 | 20231130 | 144200 | 2292434230 | 2430 | 2430 | 2430 | 2430 | 244 |
| 262 | 20231130 | 144100 | 2291841310 | 2430 | 2425 | 2430 | 2420 | 531 |
| 263 | 20231130 | 144000 | 2290556130 | 2415 | 2425 | 2425 | 2415 | 9356 |
| 264 | 20231130 | 143900 | 2267914585 | 2425 | 2425 | 2425 | 2425 | 220 |
| 265 | 20231130 | 143800 | 2267381085 | 2430 | 2430 | 2430 | 2425 | 806 |
| 266 | 20231130 | 143700 | 2265425790 | 2425 | 2425 | 2430 | 2425 | 1025 |
| 267 | 20231130 | 143600 | 2262940160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 268 | 20231130 | 143500 | 2262940160 | 2425 | 2415 | 2425 | 2415 | 1062 |
| 269 | 20231130 | 143400 | 2260375420 | 2415 | 2420 | 2420 | 2415 | 1215 |
| 270 | 20231130 | 143300 | 2257435240 | 2430 | 2425 | 2430 | 2420 | 2932 |
| 271 | 20231130 | 143200 | 2250339630 | 2430 | 2430 | 2430 | 2430 | 394 |
| 272 | 20231130 | 143100 | 2249382210 | 2420 | 2430 | 2430 | 2420 | 53 |
| 273 | 20231130 | 143000 | 2249253930 | 2420 | 2425 | 2425 | 2420 | 2740 |
| 274 | 20231130 | 142900 | 2242622080 | 2425 | 2425 | 2425 | 2425 | 771 |
| 275 | 20231130 | 142800 | 2240752405 | 2425 | 2425 | 2425 | 2420 | 1257 |
| 276 | 20231130 | 142700 | 2237705430 | 2425 | 2425 | 2430 | 2425 | 618 |
| 277 | 20231130 | 142600 | 2236206730 | 2430 | 2430 | 2430 | 2430 | 118 |
| 278 | 20231130 | 142500 | 2235919990 | 2430 | 2430 | 2430 | 2430 | 0 |
| 279 | 20231130 | 142400 | 2235919990 | 2430 | 2430 | 2430 | 2430 | 111 |
| 280 | 20231130 | 142300 | 2235650260 | 2430 | 2430 | 2430 | 2430 | 850 |
| 281 | 20231130 | 142200 | 2233584760 | 2425 | 2420 | 2425 | 2420 | 126 |
| 282 | 20231130 | 142100 | 2233279710 | 2420 | 2425 | 2425 | 2420 | 679 |
| 283 | 20231130 | 142000 | 2231636515 | 2425 | 2430 | 2430 | 2425 | 180 |
| 284 | 20231130 | 141900 | 2231199975 | 2430 | 2430 | 2430 | 2430 | 411 |
| 285 | 20231130 | 141800 | 2230201245 | 2430 | 2430 | 2430 | 2430 | 1097 |
| 286 | 20231130 | 141700 | 2227535535 | 2415 | 2420 | 2420 | 2415 | 213 |
| 287 | 20231130 | 141600 | 2227021115 | 2415 | 2415 | 2415 | 2415 | 2 |
| 288 | 20231130 | 141500 | 2227016285 | 2415 | 2420 | 2420 | 2415 | 1811 |
| 289 | 20231130 | 141400 | 2222642670 | 2420 | 2420 | 2420 | 2420 | 6226 |
| 290 | 20231130 | 141300 | 2207575750 | 2420 | 2420 | 2420 | 2420 | 449 |
| 291 | 20231130 | 141200 | 2206489170 | 2420 | 2420 | 2420 | 2420 | 149 |
| 292 | 20231130 | 141100 | 2206128590 | 2420 | 2420 | 2425 | 2420 | 2544 |
| 293 | 20231130 | 141000 | 2199972105 | 2425 | 2425 | 2425 | 2425 | 1324 |
| 294 | 20231130 | 140900 | 2196761405 | 2425 | 2430 | 2430 | 2425 | 2004 |
| 295 | 20231130 | 140800 | 2191901085 | 2425 | 2425 | 2425 | 2425 | 0 |
| 296 | 20231130 | 140700 | 2191901085 | 2425 | 2425 | 2425 | 2425 | 87 |
| 297 | 20231130 | 140600 | 2191690110 | 2425 | 2430 | 2430 | 2425 | 438 |
| 298 | 20231130 | 140500 | 2190627825 | 2430 | 2430 | 2435 | 2430 | 311 |
| 299 | 20231130 | 140400 | 2189870870 | 2430 | 2430 | 2430 | 2430 | 955 |
| 300 | 20231130 | 140300 | 2187550220 | 2425 | 2425 | 2425 | 2425 | 602 |
| 301 | 20231130 | 140200 | 2186090370 | 2425 | 2425 | 2425 | 2425 | 0 |
| 302 | 20231130 | 140100 | 2186090370 | 2425 | 2430 | 2430 | 2425 | 823 |
| 303 | 20231130 | 140000 | 2184090595 | 2430 | 2430 | 2430 | 2430 | 0 |
| 304 | 20231130 | 135900 | 2184090595 | 2430 | 2430 | 2430 | 2430 | 305 |
| 305 | 20231130 | 135800 | 2183349445 | 2430 | 2430 | 2430 | 2430 | 121 |
| 306 | 20231130 | 135700 | 2183055415 | 2430 | 2430 | 2430 | 2430 | 184 |
| 307 | 20231130 | 135600 | 2182608295 | 2430 | 2430 | 2430 | 2430 | 10 |
| 308 | 20231130 | 135500 | 2182583995 | 2425 | 2430 | 2430 | 2425 | 36 |
| 309 | 20231130 | 135400 | 2182496665 | 2430 | 2425 | 2430 | 2420 | 1161 |
| 310 | 20231130 | 135300 | 2179682425 | 2425 | 2425 | 2425 | 2425 | 14 |
| 311 | 20231130 | 135200 | 2179648475 | 2420 | 2420 | 2420 | 2420 | 0 |
| 312 | 20231130 | 135100 | 2179648475 | 2420 | 2420 | 2420 | 2420 | 440 |
| 313 | 20231130 | 135000 | 2178583675 | 2430 | 2430 | 2430 | 2430 | 191 |
| 314 | 20231130 | 134900 | 2178119545 | 2430 | 2420 | 2430 | 2420 | 1268 |
| 315 | 20231130 | 134800 | 2175050965 | 2420 | 2420 | 2420 | 2420 | 300 |
| 316 | 20231130 | 134700 | 2174324965 | 2430 | 2425 | 2430 | 2420 | 1300 |
| 317 | 20231130 | 134600 | 2171175940 | 2425 | 2420 | 2430 | 2420 | 5862 |
| 318 | 20231130 | 134500 | 2156971850 | 2420 | 2420 | 2420 | 2420 | 1619 |
| 319 | 20231130 | 134400 | 2153053870 | 2430 | 2425 | 2430 | 2425 | 2794 |
| 320 | 20231130 | 134300 | 2146275325 | 2430 | 2430 | 2430 | 2425 | 244 |
| 321 | 20231130 | 134200 | 2145682415 | 2430 | 2430 | 2430 | 2430 | 103 |
| 322 | 20231130 | 134100 | 2145432125 | 2430 | 2425 | 2430 | 2425 | 689 |
| 323 | 20231130 | 134000 | 2143761125 | 2430 | 2425 | 2430 | 2425 | 27 |
| 324 | 20231130 | 133900 | 2143695640 | 2425 | 2425 | 2425 | 2425 | 1 |
| 325 | 20231130 | 133800 | 2143693215 | 2425 | 2425 | 2425 | 2425 | 20 |
| 326 | 20231130 | 133700 | 2143644715 | 2430 | 2425 | 2430 | 2425 | 136 |
| 327 | 20231130 | 133600 | 2143314395 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 328 | 20231130 | 133500 | 2140884395 | 2430 | 2430 | 2430 | 2430 | 38 |
| 329 | 20231130 | 133400 | 2140792055 | 2430 | 2425 | 2430 | 2425 | 21 |
| 330 | 20231130 | 133300 | 2140741125 | 2425 | 2425 | 2425 | 2425 | 30 |
| 331 | 20231130 | 133200 | 2140668375 | 2425 | 2425 | 2425 | 2425 | 10 |
| 332 | 20231130 | 133100 | 2140644125 | 2430 | 2430 | 2430 | 2430 | 300 |
| 333 | 20231130 | 133000 | 2139915125 | 2430 | 2430 | 2430 | 2420 | 1344 |
| 334 | 20231130 | 132900 | 2136659245 | 2420 | 2420 | 2420 | 2420 | 303 |
| 335 | 20231130 | 132800 | 2135925985 | 2415 | 2420 | 2420 | 2415 | 4996 |
| 336 | 20231130 | 132700 | 2123840585 | 2420 | 2425 | 2425 | 2420 | 24045 |
| 337 | 20231130 | 132600 | 2065615985 | 2430 | 2430 | 2430 | 2430 | 3568 |
| 338 | 20231130 | 132500 | 2056945745 | 2435 | 2435 | 2435 | 2430 | 529 |
| 339 | 20231130 | 132400 | 2055660130 | 2435 | 2435 | 2435 | 2435 | 5 |
| 340 | 20231130 | 132300 | 2055647955 | 2430 | 2430 | 2430 | 2430 | 405 |
| 341 | 20231130 | 132200 | 2054663805 | 2430 | 2430 | 2430 | 2430 | 0 |
| 342 | 20231130 | 132100 | 2054663805 | 2430 | 2430 | 2430 | 2430 | 75 |
| 343 | 20231130 | 132000 | 2054481555 | 2430 | 2440 | 2440 | 2430 | 38 |
| 344 | 20231130 | 131900 | 2054389195 | 2440 | 2440 | 2440 | 2440 | 489 |
| 345 | 20231130 | 131800 | 2053196035 | 2440 | 2430 | 2440 | 2430 | 21 |
| 346 | 20231130 | 131700 | 2053144805 | 2440 | 2440 | 2440 | 2440 | 847 |
| 347 | 20231130 | 131600 | 2051078125 | 2440 | 2440 | 2440 | 2440 | 10 |
| 348 | 20231130 | 131500 | 2051053725 | 2440 | 2435 | 2440 | 2430 | 2180 |
| 349 | 20231130 | 131400 | 2045750970 | 2430 | 2435 | 2435 | 2430 | 1425 |
| 350 | 20231130 | 131300 | 2042287595 | 2435 | 2435 | 2435 | 2435 | 1229 |
| 351 | 20231130 | 131200 | 2039294980 | 2430 | 2435 | 2435 | 2430 | 3696 |
| 352 | 20231130 | 131100 | 2030313480 | 2430 | 2435 | 2435 | 2430 | 424 |
| 353 | 20231130 | 131000 | 2029282360 | 2435 | 2435 | 2435 | 2435 | 0 |
| 354 | 20231130 | 130900 | 2029282360 | 2435 | 2435 | 2435 | 2435 | 0 |
| 355 | 20231130 | 130800 | 2029282360 | 2435 | 2445 | 2445 | 2435 | 3238 |
| 356 | 20231130 | 130700 | 2021393540 | 2445 | 2440 | 2445 | 2440 | 1270 |
| 357 | 20231130 | 130600 | 2018293965 | 2445 | 2445 | 2445 | 2445 | 1 |
| 358 | 20231130 | 130500 | 2018291520 | 2440 | 2440 | 2440 | 2440 | 68 |
| 359 | 20231130 | 130400 | 2018125600 | 2440 | 2440 | 2440 | 2440 | 101 |
| 360 | 20231130 | 130300 | 2017879160 | 2440 | 2445 | 2445 | 2440 | 2437 |
| 361 | 20231130 | 130200 | 2011930830 | 2445 | 2445 | 2445 | 2445 | 486 |
| 362 | 20231130 | 130100 | 2010742560 | 2445 | 2440 | 2445 | 2440 | 896 |
| 363 | 20231130 | 130000 | 2008556270 | 2445 | 2445 | 2445 | 2440 | 609 |
| 364 | 20231130 | 125900 | 2007067765 | 2445 | 2445 | 2445 | 2445 | 81 |
| 365 | 20231130 | 125800 | 2006869720 | 2445 | 2445 | 2445 | 2445 | 582 |
| 366 | 20231130 | 125700 | 2005446730 | 2445 | 2450 | 2450 | 2445 | 2472 |
| 367 | 20231130 | 125600 | 1999398505 | 2450 | 2445 | 2450 | 2445 | 2736 |
| 368 | 20231130 | 125500 | 1992705985 | 2445 | 2450 | 2455 | 2445 | 2077 |
| 369 | 20231130 | 125400 | 1987616370 | 2455 | 2450 | 2455 | 2450 | 3805 |
| 370 | 20231130 | 125300 | 1978287885 | 2455 | 2445 | 2455 | 2445 | 8695 |
| 371 | 20231130 | 125200 | 1957002275 | 2445 | 2445 | 2445 | 2435 | 128 |
| 372 | 20231130 | 125100 | 1956689365 | 2435 | 2435 | 2435 | 2435 | 773 |
| 373 | 20231130 | 125000 | 1954807110 | 2435 | 2440 | 2440 | 2435 | 2057 |
| 374 | 20231130 | 124900 | 1949789925 | 2435 | 2435 | 2440 | 2435 | 134 |
| 375 | 20231130 | 124800 | 1949463540 | 2440 | 2440 | 2440 | 2430 | 5525 |
| 376 | 20231130 | 124700 | 1935982590 | 2440 | 2430 | 2440 | 2430 | 299 |
| 377 | 20231130 | 124600 | 1935254380 | 2440 | 2435 | 2440 | 2430 | 323 |
| 378 | 20231130 | 124500 | 1934469385 | 2440 | 2440 | 2440 | 2430 | 21 |
| 379 | 20231130 | 124400 | 1934418280 | 2430 | 2435 | 2435 | 2430 | 1488 |
| 380 | 20231130 | 124300 | 1930795275 | 2435 | 2435 | 2435 | 2435 | 0 |
| 381 | 20231130 | 124200 | 1930795275 | 2435 | 2435 | 2435 | 2435 | 121 |
| 382 | 20231130 | 124100 | 1930500640 | 2435 | 2435 | 2435 | 2430 | 2195 |
| 383 | 20231130 | 124000 | 1925166585 | 2440 | 2435 | 2440 | 2435 | 2101 |
| 384 | 20231130 | 123900 | 1920050645 | 2435 | 2430 | 2435 | 2430 | 52 |
| 385 | 20231130 | 123800 | 1919924075 | 2430 | 2430 | 2430 | 2430 | 1002 |
| 386 | 20231130 | 123700 | 1917489215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 387 | 20231130 | 123600 | 1917489215 | 2435 | 2435 | 2435 | 2420 | 1599 |
| 388 | 20231130 | 123500 | 1913601455 | 2425 | 2425 | 2425 | 2425 | 1329 |
| 389 | 20231130 | 123400 | 1910378630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 390 | 20231130 | 123300 | 1910378630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 391 | 20231130 | 123200 | 1910378630 | 2420 | 2420 | 2420 | 2420 | 2916 |
| 392 | 20231130 | 123100 | 1903321910 | 2420 | 2420 | 2420 | 2420 | 700 |
| 393 | 20231130 | 123000 | 1901627910 | 2425 | 2425 | 2425 | 2425 | 423 |
| 394 | 20231130 | 122900 | 1900602135 | 2420 | 2420 | 2420 | 2420 | 476 |
| 395 | 20231130 | 122800 | 1899450215 | 2420 | 2425 | 2425 | 2420 | 5678 |
| 396 | 20231130 | 122700 | 1885704780 | 2425 | 2425 | 2425 | 2425 | 12 |
| 397 | 20231130 | 122600 | 1885675680 | 2425 | 2425 | 2425 | 2420 | 271 |
| 398 | 20231130 | 122500 | 1885018555 | 2425 | 2420 | 2425 | 2420 | 1354 |
| 399 | 20231130 | 122400 | 1881736875 | 2420 | 2425 | 2425 | 2420 | 9176 |
| 400 | 20231130 | 122300 | 1859515085 | 2425 | 2430 | 2430 | 2425 | 11233 |
| 401 | 20231130 | 122200 | 1832219145 | 2430 | 2430 | 2430 | 2430 | 980 |
| 402 | 20231130 | 122100 | 1829837745 | 2430 | 2435 | 2435 | 2430 | 94 |
| 403 | 20231130 | 122000 | 1829609275 | 2435 | 2435 | 2435 | 2430 | 647 |
| 404 | 20231130 | 121900 | 1828034440 | 2430 | 2435 | 2435 | 2430 | 108 |
| 405 | 20231130 | 121800 | 1827771495 | 2435 | 2435 | 2435 | 2435 | 600 |
| 406 | 20231130 | 121700 | 1826310495 | 2435 | 2435 | 2435 | 2435 | 125 |
| 407 | 20231130 | 121600 | 1826006120 | 2440 | 2435 | 2440 | 2435 | 6190 |
| 408 | 20231130 | 121500 | 1810933255 | 2435 | 2435 | 2435 | 2435 | 279 |
| 409 | 20231130 | 121400 | 1810253890 | 2435 | 2435 | 2435 | 2435 | 200 |
| 410 | 20231130 | 121300 | 1809766890 | 2435 | 2435 | 2435 | 2435 | 1 |
| 411 | 20231130 | 121200 | 1809764455 | 2435 | 2430 | 2435 | 2430 | 960 |
| 412 | 20231130 | 121100 | 1807430855 | 2430 | 2435 | 2435 | 2430 | 122 |
| 413 | 20231130 | 121000 | 1807133795 | 2435 | 2440 | 2440 | 2430 | 13 |
| 414 | 20231130 | 120900 | 1807102100 | 2435 | 2440 | 2440 | 2435 | 402 |
| 415 | 20231130 | 120800 | 1806122720 | 2425 | 2435 | 2435 | 2425 | 3326 |
| 416 | 20231130 | 120700 | 1798040720 | 2440 | 2435 | 2440 | 2435 | 90 |
| 417 | 20231130 | 120600 | 1797821560 | 2435 | 2430 | 2435 | 2430 | 1081 |
| 418 | 20231130 | 120500 | 1795189640 | 2430 | 2430 | 2430 | 2430 | 1430 |
| 419 | 20231130 | 120400 | 1791714740 | 2425 | 2425 | 2430 | 2425 | 384 |
| 420 | 20231130 | 120300 | 1790783535 | 2425 | 2425 | 2425 | 2425 | 145 |
| 421 | 20231130 | 120200 | 1790431910 | 2425 | 2425 | 2425 | 2425 | 0 |
| 422 | 20231130 | 120100 | 1790431910 | 2425 | 2425 | 2425 | 2425 | 7416 |
| 423 | 20231130 | 120000 | 1772448110 | 2425 | 2425 | 2425 | 2425 | 14 |
| 424 | 20231130 | 115900 | 1772414160 | 2425 | 2425 | 2430 | 2425 | 103 |
| 425 | 20231130 | 115800 | 1772164370 | 2425 | 2425 | 2430 | 2425 | 551 |
| 426 | 20231130 | 115700 | 1770826135 | 2425 | 2425 | 2425 | 2425 | 560 |
| 427 | 20231130 | 115600 | 1769468135 | 2425 | 2430 | 2430 | 2425 | 5630 |
| 428 | 20231130 | 115500 | 1755802855 | 2435 | 2435 | 2435 | 2435 | 250 |
| 429 | 20231130 | 115400 | 1755194105 | 2435 | 2435 | 2435 | 2435 | 2577 |
| 430 | 20231130 | 115300 | 1748919110 | 2440 | 2435 | 2440 | 2435 | 1078 |
| 431 | 20231130 | 115200 | 1746294175 | 2435 | 2440 | 2440 | 2435 | 81 |
| 432 | 20231130 | 115100 | 1746096885 | 2440 | 2435 | 2440 | 2435 | 446 |
| 433 | 20231130 | 115000 | 1745008770 | 2435 | 2440 | 2440 | 2435 | 562 |
| 434 | 20231130 | 114900 | 1743637820 | 2440 | 2440 | 2440 | 2435 | 2994 |
| 435 | 20231130 | 114800 | 1736333910 | 2435 | 2435 | 2435 | 2435 | 56 |
| 436 | 20231130 | 114700 | 1736197550 | 2435 | 2435 | 2435 | 2430 | 1253 |
| 437 | 20231130 | 114600 | 1733150240 | 2435 | 2435 | 2435 | 2435 | 10 |
| 438 | 20231130 | 114500 | 1733125890 | 2435 | 2430 | 2435 | 2430 | 15 |
| 439 | 20231130 | 114400 | 1733089430 | 2430 | 2430 | 2430 | 2430 | 0 |
| 440 | 20231130 | 114300 | 1733089430 | 2430 | 2440 | 2440 | 2430 | 8466 |
| 441 | 20231130 | 114200 | 1712475035 | 2435 | 2435 | 2435 | 2435 | 1311 |
| 442 | 20231130 | 114100 | 1709282750 | 2435 | 2435 | 2435 | 2435 | 130 |
| 443 | 20231130 | 114000 | 1708966200 | 2435 | 2435 | 2435 | 2435 | 176 |
| 444 | 20231130 | 113900 | 1708537640 | 2435 | 2435 | 2435 | 2435 | 3590 |
| 445 | 20231130 | 113800 | 1699795990 | 2430 | 2435 | 2435 | 2430 | 3007 |
| 446 | 20231130 | 113700 | 1692488945 | 2435 | 2430 | 2435 | 2430 | 255 |
| 447 | 20231130 | 113600 | 1691868600 | 2430 | 2435 | 2435 | 2430 | 872 |
| 448 | 20231130 | 113500 | 1689747905 | 2435 | 2440 | 2440 | 2435 | 3192 |
| 449 | 20231130 | 113400 | 1681972100 | 2440 | 2445 | 2450 | 2440 | 11402 |
| 450 | 20231130 | 113300 | 1654142395 | 2445 | 2450 | 2450 | 2440 | 91 |
| 451 | 20231130 | 113200 | 1653920100 | 2445 | 2450 | 2450 | 2445 | 1059 |
| 452 | 20231130 | 113100 | 1651329055 | 2440 | 2445 | 2450 | 2440 | 2994 |
| 453 | 20231130 | 113000 | 1644003715 | 2445 | 2440 | 2460 | 2440 | 16697 |
| 454 | 20231130 | 112900 | 1603042140 | 2435 | 2435 | 2435 | 2435 | 922 |
| 455 | 20231130 | 112800 | 1600797070 | 2435 | 2430 | 2435 | 2430 | 4755 |
| 456 | 20231130 | 112700 | 1589240735 | 2430 | 2440 | 2440 | 2430 | 5439 |
| 457 | 20231130 | 112600 | 1576015445 | 2440 | 2450 | 2455 | 2430 | 56460 |
| 458 | 20231130 | 112500 | 1437981545 | 2455 | 2450 | 2455 | 2445 | 20920 |
| 459 | 20231130 | 112400 | 1386680200 | 2445 | 2445 | 2455 | 2440 | 30289 |
| 460 | 20231130 | 112300 | 1312474425 | 2455 | 2445 | 2455 | 2435 | 29609 |
| 461 | 20231130 | 112200 | 1239927245 | 2445 | 2445 | 2445 | 2445 | 6907 |
| 462 | 20231130 | 112100 | 1223039630 | 2445 | 2435 | 2445 | 2435 | 10303 |
| 463 | 20231130 | 112000 | 1197875610 | 2435 | 2435 | 2435 | 2435 | 1256 |
| 464 | 20231130 | 111900 | 1194817250 | 2435 | 2435 | 2435 | 2435 | 61 |
| 465 | 20231130 | 111800 | 1194668715 | 2435 | 2430 | 2435 | 2430 | 842 |
| 466 | 20231130 | 111700 | 1192619600 | 2430 | 2435 | 2435 | 2430 | 6395 |
| 467 | 20231130 | 111600 | 1177053880 | 2435 | 2440 | 2440 | 2435 | 917 |
| 468 | 20231130 | 111500 | 1174816450 | 2440 | 2440 | 2440 | 2435 | 1475 |
| 469 | 20231130 | 111400 | 1171217455 | 2440 | 2435 | 2440 | 2435 | 863 |
| 470 | 20231130 | 111300 | 1169112535 | 2435 | 2440 | 2440 | 2435 | 1564 |
| 471 | 20231130 | 111200 | 1165304095 | 2440 | 2440 | 2440 | 2440 | 3 |
| 472 | 20231130 | 111100 | 1165296775 | 2440 | 2440 | 2440 | 2440 | 1 |
| 473 | 20231130 | 111000 | 1165294335 | 2435 | 2435 | 2435 | 2435 | 470 |
| 474 | 20231130 | 110900 | 1164149885 | 2435 | 2430 | 2440 | 2430 | 1693 |
| 475 | 20231130 | 110800 | 1160028925 | 2435 | 2435 | 2440 | 2430 | 1642 |
| 476 | 20231130 | 110700 | 1156031150 | 2435 | 2440 | 2440 | 2435 | 7020 |
| 477 | 20231130 | 110600 | 1138934225 | 2440 | 2435 | 2440 | 2435 | 3733 |
| 478 | 20231130 | 110500 | 1129843360 | 2435 | 2435 | 2435 | 2435 | 1755 |
| 479 | 20231130 | 110400 | 1125569935 | 2435 | 2435 | 2435 | 2430 | 3368 |
| 480 | 20231130 | 110300 | 1117369250 | 2435 | 2435 | 2435 | 2435 | 6762 |
| 481 | 20231130 | 110200 | 1100903780 | 2435 | 2430 | 2435 | 2430 | 1004 |
| 482 | 20231130 | 110100 | 1098464045 | 2430 | 2430 | 2430 | 2430 | 1900 |
| 483 | 20231130 | 110000 | 1093847045 | 2430 | 2430 | 2430 | 2430 | 1599 |
| 484 | 20231130 | 105900 | 1089961475 | 2425 | 2430 | 2430 | 2425 | 1060 |
| 485 | 20231130 | 105800 | 1087385720 | 2430 | 2435 | 2435 | 2430 | 3025 |
| 486 | 20231130 | 105700 | 1080033895 | 2430 | 2425 | 2430 | 2425 | 4250 |
| 487 | 20231130 | 105600 | 1069708440 | 2425 | 2425 | 2425 | 2425 | 4599 |
| 488 | 20231130 | 105500 | 1058555865 | 2425 | 2425 | 2425 | 2425 | 723 |
| 489 | 20231130 | 105400 | 1056802590 | 2425 | 2420 | 2425 | 2420 | 118 |
| 490 | 20231130 | 105300 | 1056516940 | 2420 | 2425 | 2425 | 2420 | 2783 |
| 491 | 20231130 | 105200 | 1049782050 | 2425 | 2425 | 2425 | 2425 | 1 |
| 492 | 20231130 | 105100 | 1049779625 | 2420 | 2420 | 2420 | 2420 | 761 |
| 493 | 20231130 | 105000 | 1047938005 | 2420 | 2420 | 2420 | 2415 | 760 |
| 494 | 20231130 | 104900 | 1046099440 | 2425 | 2425 | 2425 | 2425 | 82 |
| 495 | 20231130 | 104800 | 1045900590 | 2425 | 2425 | 2425 | 2425 | 10 |
| 496 | 20231130 | 104700 | 1045876340 | 2425 | 2425 | 2425 | 2425 | 207 |
| 497 | 20231130 | 104600 | 1045374365 | 2425 | 2425 | 2425 | 2425 | 1 |
| 498 | 20231130 | 104500 | 1045371940 | 2415 | 2420 | 2425 | 2415 | 9297 |
| 499 | 20231130 | 104400 | 1022916865 | 2420 | 2420 | 2420 | 2420 | 3000 |
| 500 | 20231130 | 104300 | 1015656865 | 2420 | 2420 | 2420 | 2420 | 1117 |
| 501 | 20231130 | 104200 | 1012953725 | 2420 | 2425 | 2425 | 2420 | 3607 |
| 502 | 20231130 | 104100 | 1004224780 | 2420 | 2425 | 2425 | 2420 | 190 |
| 503 | 20231130 | 104000 | 1003764830 | 2425 | 2420 | 2425 | 2420 | 95 |
| 504 | 20231130 | 103900 | 1003534925 | 2420 | 2420 | 2420 | 2420 | 0 |
| 505 | 20231130 | 103800 | 1003534925 | 2420 | 2425 | 2430 | 2420 | 6908 |
| 506 | 20231130 | 103700 | 986787950 | 2430 | 2425 | 2430 | 2425 | 420 |
| 507 | 20231130 | 103600 | 985767700 | 2425 | 2415 | 2425 | 2415 | 3690 |
| 508 | 20231130 | 103500 | 976824350 | 2415 | 2415 | 2415 | 2415 | 0 |
| 509 | 20231130 | 103400 | 976824350 | 2415 | 2420 | 2420 | 2415 | 3170 |
| 510 | 20231130 | 103300 | 969167950 | 2415 | 2430 | 2430 | 2415 | 10636 |
| 511 | 20231130 | 103200 | 943453795 | 2425 | 2430 | 2430 | 2420 | 3327 |
| 512 | 20231130 | 103100 | 935397255 | 2430 | 2430 | 2430 | 2430 | 439 |
| 513 | 20231130 | 103000 | 934330485 | 2420 | 2420 | 2425 | 2420 | 4582 |
| 514 | 20231130 | 102900 | 923228785 | 2425 | 2420 | 2425 | 2420 | 2995 |
| 515 | 20231130 | 102800 | 915978980 | 2420 | 2420 | 2420 | 2420 | 494 |
| 516 | 20231130 | 102700 | 914783500 | 2420 | 2420 | 2420 | 2420 | 140 |
| 517 | 20231130 | 102600 | 914444700 | 2420 | 2420 | 2420 | 2420 | 505 |
| 518 | 20231130 | 102500 | 913222600 | 2420 | 2425 | 2425 | 2420 | 4050 |
| 519 | 20231130 | 102400 | 903411210 | 2425 | 2420 | 2425 | 2420 | 276 |
| 520 | 20231130 | 102300 | 902743240 | 2420 | 2420 | 2425 | 2420 | 1344 |
| 521 | 20231130 | 102200 | 899490665 | 2420 | 2420 | 2420 | 2415 | 1039 |
| 522 | 20231130 | 102100 | 896977200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 523 | 20231130 | 102000 | 896977200 | 2420 | 2415 | 2420 | 2410 | 2679 |
| 524 | 20231130 | 101900 | 890516140 | 2410 | 2415 | 2415 | 2410 | 509 |
| 525 | 20231130 | 101800 | 889289410 | 2415 | 2410 | 2415 | 2410 | 142 |
| 526 | 20231130 | 101700 | 888947180 | 2410 | 2410 | 2410 | 2410 | 40 |
| 527 | 20231130 | 101600 | 888850780 | 2410 | 2410 | 2410 | 2405 | 9817 |
| 528 | 20231130 | 101500 | 865208570 | 2410 | 2405 | 2410 | 2405 | 931 |
| 529 | 20231130 | 101400 | 862968860 | 2405 | 2400 | 2405 | 2400 | 2251 |
| 530 | 20231130 | 101300 | 857556705 | 2410 | 2405 | 2410 | 2405 | 1075 |
| 531 | 20231130 | 101200 | 854969985 | 2405 | 2410 | 2410 | 2405 | 12532 |
| 532 | 20231130 | 101100 | 824829755 | 2410 | 2410 | 2415 | 2410 | 140 |
| 533 | 20231130 | 101000 | 824492345 | 2410 | 2410 | 2410 | 2410 | 2157 |
| 534 | 20231130 | 100900 | 819293975 | 2410 | 2415 | 2415 | 2410 | 587 |
| 535 | 20231130 | 100800 | 817876390 | 2410 | 2405 | 2415 | 2405 | 433 |
| 536 | 20231130 | 100700 | 816833015 | 2405 | 2410 | 2410 | 2405 | 339 |
| 537 | 20231130 | 100600 | 816017445 | 2415 | 2415 | 2415 | 2405 | 938 |
| 538 | 20231130 | 100500 | 813754900 | 2415 | 2410 | 2415 | 2410 | 51 |
| 539 | 20231130 | 100400 | 813631985 | 2415 | 2410 | 2415 | 2410 | 416 |
| 540 | 20231130 | 100300 | 812629225 | 2410 | 2405 | 2410 | 2405 | 8569 |
| 541 | 20231130 | 100200 | 792019450 | 2410 | 2410 | 2410 | 2410 | 1806 |
| 542 | 20231130 | 100100 | 787666990 | 2410 | 2415 | 2415 | 2410 | 3444 |
| 543 | 20231130 | 100000 | 779359980 | 2415 | 2415 | 2415 | 2410 | 3123 |
| 544 | 20231130 | 095900 | 771832940 | 2410 | 2410 | 2410 | 2410 | 90 |
| 545 | 20231130 | 095800 | 771616040 | 2410 | 2410 | 2415 | 2410 | 5540 |
| 546 | 20231130 | 095700 | 758264635 | 2415 | 2410 | 2415 | 2410 | 3081 |
| 547 | 20231130 | 095600 | 750839010 | 2415 | 2415 | 2420 | 2415 | 600 |
| 548 | 20231130 | 095500 | 749389510 | 2415 | 2415 | 2415 | 2415 | 265 |
| 549 | 20231130 | 095400 | 748749535 | 2415 | 2415 | 2415 | 2415 | 3152 |
| 550 | 20231130 | 095300 | 741137455 | 2415 | 2425 | 2425 | 2415 | 390 |
| 551 | 20231130 | 095200 | 740195595 | 2415 | 2420 | 2420 | 2415 | 9038 |
| 552 | 20231130 | 095100 | 718362410 | 2420 | 2420 | 2420 | 2420 | 922 |
| 553 | 20231130 | 095000 | 716131170 | 2420 | 2420 | 2425 | 2420 | 4802 |
| 554 | 20231130 | 094900 | 704510320 | 2420 | 2420 | 2420 | 2420 | 1560 |
| 555 | 20231130 | 094800 | 700735120 | 2420 | 2425 | 2425 | 2420 | 50 |
| 556 | 20231130 | 094700 | 700614095 | 2420 | 2425 | 2425 | 2420 | 1530 |
| 557 | 20231130 | 094600 | 696905470 | 2425 | 2425 | 2425 | 2425 | 143 |
| 558 | 20231130 | 094500 | 696558695 | 2425 | 2425 | 2425 | 2425 | 106 |
| 559 | 20231130 | 094400 | 696301645 | 2425 | 2430 | 2430 | 2420 | 8791 |
| 560 | 20231130 | 094300 | 674986220 | 2430 | 2425 | 2430 | 2425 | 1543 |
| 561 | 20231130 | 094200 | 671241915 | 2425 | 2425 | 2425 | 2420 | 1417 |
| 562 | 20231130 | 094100 | 667805695 | 2425 | 2420 | 2425 | 2420 | 299 |
| 563 | 20231130 | 094000 | 667081165 | 2425 | 2430 | 2430 | 2425 | 2358 |
| 564 | 20231130 | 093900 | 661362990 | 2430 | 2430 | 2430 | 2430 | 416 |
| 565 | 20231130 | 093800 | 660352110 | 2430 | 2430 | 2435 | 2430 | 4548 |
| 566 | 20231130 | 093700 | 649299765 | 2430 | 2425 | 2435 | 2425 | 15541 |
| 567 | 20231130 | 093600 | 611529550 | 2425 | 2420 | 2425 | 2420 | 13244 |
| 568 | 20231130 | 093500 | 579429205 | 2420 | 2420 | 2420 | 2420 | 1208 |
| 569 | 20231130 | 093400 | 576505845 | 2420 | 2420 | 2425 | 2420 | 4114 |
| 570 | 20231130 | 093300 | 566549960 | 2420 | 2420 | 2425 | 2420 | 734 |
| 571 | 20231130 | 093200 | 564773560 | 2425 | 2425 | 2425 | 2420 | 642 |
| 572 | 20231130 | 093100 | 563217870 | 2420 | 2420 | 2425 | 2420 | 1055 |
| 573 | 20231130 | 093000 | 560662705 | 2420 | 2420 | 2420 | 2420 | 3686 |
| 574 | 20231130 | 092900 | 551742585 | 2420 | 2415 | 2420 | 2415 | 1699 |
| 575 | 20231130 | 092800 | 547636970 | 2415 | 2420 | 2420 | 2415 | 2193 |
| 576 | 20231130 | 092700 | 542336980 | 2420 | 2420 | 2420 | 2415 | 4710 |
| 577 | 20231130 | 092600 | 530959750 | 2420 | 2425 | 2425 | 2420 | 10783 |
| 578 | 20231130 | 092500 | 504854390 | 2425 | 2425 | 2430 | 2425 | 1139 |
| 579 | 20231130 | 092400 | 502089835 | 2425 | 2425 | 2425 | 2425 | 4918 |
| 580 | 20231130 | 092300 | 490163685 | 2425 | 2425 | 2425 | 2425 | 632 |
| 581 | 20231130 | 092200 | 488631085 | 2420 | 2420 | 2430 | 2420 | 4406 |
| 582 | 20231130 | 092100 | 477948220 | 2420 | 2420 | 2425 | 2420 | 5329 |
| 583 | 20231130 | 092000 | 465029600 | 2425 | 2420 | 2425 | 2410 | 6952 |
| 584 | 20231130 | 091900 | 448234400 | 2425 | 2415 | 2425 | 2415 | 1339 |
| 585 | 20231130 | 091800 | 444994770 | 2415 | 2415 | 2415 | 2410 | 3309 |
| 586 | 20231130 | 091700 | 437006000 | 2415 | 2415 | 2420 | 2415 | 700 |
| 587 | 20231130 | 091600 | 435314195 | 2415 | 2420 | 2420 | 2410 | 2531 |
| 588 | 20231130 | 091500 | 429207085 | 2420 | 2420 | 2420 | 2415 | 3530 |
| 589 | 20231130 | 091400 | 420679530 | 2420 | 2420 | 2425 | 2415 | 8367 |
| 590 | 20231130 | 091300 | 400459630 | 2425 | 2430 | 2430 | 2415 | 14913 |
| 591 | 20231130 | 091200 | 364341280 | 2430 | 2425 | 2430 | 2420 | 9578 |
| 592 | 20231130 | 091100 | 341095615 | 2425 | 2420 | 2425 | 2420 | 7309 |
| 593 | 20231130 | 091000 | 323392985 | 2425 | 2410 | 2425 | 2410 | 29755 |
| 594 | 20231130 | 090900 | 251476735 | 2410 | 2405 | 2410 | 2405 | 2321 |
| 595 | 20231130 | 090800 | 245887245 | 2405 | 2405 | 2410 | 2400 | 2285 |
| 596 | 20231130 | 090700 | 240391325 | 2405 | 2400 | 2405 | 2400 | 1553 |
| 597 | 20231130 | 090600 | 236660975 | 2395 | 2410 | 2420 | 2395 | 21832 |
| 598 | 20231130 | 090500 | 184214890 | 2410 | 2410 | 2410 | 2410 | 2711 |
| 599 | 20231130 | 090400 | 177681380 | 2410 | 2420 | 2420 | 2410 | 2046 |
| 600 | 20231130 | 090300 | 172749510 | 2420 | 2415 | 2425 | 2410 | 25445 |
| 601 | 20231130 | 090200 | 111201820 | 2420 | 2415 | 2420 | 2405 | 9709 |
| 602 | 20231130 | 090100 | 87749360 | 2415 | 2410 | 2420 | 2400 | 5986 |
| 603 | 20231130 | 090000 | 73336930 | 2415 | 2410 | 2415 | 2400 | 29040 |