31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 3 | 20231130 | 185700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231130 | 185600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231130 | 185500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231130 | 185400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231130 | 185300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231130 | 185200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231130 | 185100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231130 | 185000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231130 | 184900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231130 | 184800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231130 | 184700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231130 | 184600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231130 | 184500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231130 | 184400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231130 | 184300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231130 | 184200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231130 | 184100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231130 | 184000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231130 | 183900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231130 | 183800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231130 | 183700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231130 | 183600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231130 | 183500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231130 | 183400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231130 | 183300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231130 | 183200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231130 | 183100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231130 | 183000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231130 | 182900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231130 | 182800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 33 | 20231130 | 182700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231130 | 182600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231130 | 182500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231130 | 182400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231130 | 182300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231130 | 182200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231130 | 182100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231130 | 182000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231130 | 181900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231130 | 181800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231130 | 181700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231130 | 181600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231130 | 181500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231130 | 181400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231130 | 181300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231130 | 181200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231130 | 181100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231130 | 181000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231130 | 180900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231130 | 180800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231130 | 180700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231130 | 180600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231130 | 180500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231130 | 180400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231130 | 180300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231130 | 180200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231130 | 180100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231130 | 180000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231130 | 175900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231130 | 175800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 63 | 20231130 | 175700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231130 | 175600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231130 | 175500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231130 | 175400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231130 | 175300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231130 | 175200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231130 | 175100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231130 | 175000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231130 | 174900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231130 | 174800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231130 | 174700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231130 | 174600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231130 | 174500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231130 | 174400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231130 | 174300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231130 | 174200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231130 | 174100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231130 | 174000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231130 | 173900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231130 | 173800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231130 | 173700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231130 | 173600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231130 | 173500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231130 | 173400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231130 | 173300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231130 | 173200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231130 | 173100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231130 | 173000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231130 | 172900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231130 | 172800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 93 | 20231130 | 172700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231130 | 172600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231130 | 172500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231130 | 172400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231130 | 172300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231130 | 172200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231130 | 172100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231130 | 172000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231130 | 171900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231130 | 171800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231130 | 171700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231130 | 171600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231130 | 171500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231130 | 171400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231130 | 171300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231130 | 171200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231130 | 171100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231130 | 171000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231130 | 170900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231130 | 170800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231130 | 170700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231130 | 170600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231130 | 170500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231130 | 170400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231130 | 170300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231130 | 170200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231130 | 170100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231130 | 170000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231130 | 165900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231130 | 165800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 123 | 20231130 | 165700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231130 | 165600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231130 | 165500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231130 | 165400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231130 | 165300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231130 | 165200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231130 | 165100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231130 | 165000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231130 | 164900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231130 | 164800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231130 | 164700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231130 | 164600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231130 | 164500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231130 | 164400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231130 | 164300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231130 | 164200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231130 | 164100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231130 | 164000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231130 | 163900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231130 | 163800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231130 | 163700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231130 | 163600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231130 | 163500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231130 | 163400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231130 | 163300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231130 | 163200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231130 | 163100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231130 | 163000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231130 | 162900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231130 | 162800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 153 | 20231130 | 162700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231130 | 162600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231130 | 162500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231130 | 162400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231130 | 162300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231130 | 162200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231130 | 162100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231130 | 162000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231130 | 161900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231130 | 161800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231130 | 161700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231130 | 161600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231130 | 161500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231130 | 161400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231130 | 161300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231130 | 161200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231130 | 161100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231130 | 161000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231130 | 160900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231130 | 160800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231130 | 160700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231130 | 160600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231130 | 160500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231130 | 160400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231130 | 160300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231130 | 160200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231130 | 160100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231130 | 160000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231130 | 155900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231130 | 155800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 183 | 20231130 | 155700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231130 | 155600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231130 | 155500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231130 | 155400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231130 | 155300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231130 | 155200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231130 | 155100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231130 | 155000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231130 | 154900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231130 | 154800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231130 | 154700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231130 | 154600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231130 | 154500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231130 | 154400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231130 | 154300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231130 | 154200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231130 | 154100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231130 | 154000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231130 | 153900 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231130 | 153800 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231130 | 153700 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231130 | 153600 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231130 | 153500 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231130 | 153400 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231130 | 153300 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231130 | 153200 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231130 | 153100 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231130 | 153000 | 3384769210 | 15750 | 15750 | 15750 | 15750 | 139808 |
| 211 | 20231130 | 152900 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 212 | 20231130 | 152800 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 213 | 20231130 | 152700 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 214 | 20231130 | 152600 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 215 | 20231130 | 152500 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 216 | 20231130 | 152400 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 217 | 20231130 | 152300 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 218 | 20231130 | 152200 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 219 | 20231130 | 152100 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 220 | 20231130 | 152000 | 1182793210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 221 | 20231130 | 151900 | 1182793210 | 15900 | 15860 | 15900 | 15860 | 410 |
| 222 | 20231130 | 151800 | 1176281090 | 15900 | 15860 | 15900 | 15860 | 248 |
| 223 | 20231130 | 151700 | 1172346780 | 15860 | 15890 | 15890 | 15850 | 2371 |
| 224 | 20231130 | 151600 | 1134753610 | 15870 | 15890 | 15890 | 15860 | 1946 |
| 225 | 20231130 | 151500 | 1103877680 | 15890 | 15890 | 15890 | 15880 | 437 |
| 226 | 20231130 | 151400 | 1096936610 | 15890 | 15890 | 15890 | 15880 | 276 |
| 227 | 20231130 | 151300 | 1092553670 | 15880 | 15890 | 15890 | 15880 | 517 |
| 228 | 20231130 | 151200 | 1084342290 | 15880 | 15890 | 15900 | 15880 | 511 |
| 229 | 20231130 | 151100 | 1076224470 | 15900 | 15890 | 15900 | 15890 | 71 |
| 230 | 20231130 | 151000 | 1075095890 | 15910 | 15900 | 15910 | 15900 | 73 |
| 231 | 20231130 | 150900 | 1073934990 | 15910 | 15920 | 15920 | 15910 | 274 |
| 232 | 20231130 | 150800 | 1069574060 | 15910 | 15920 | 15920 | 15900 | 508 |
| 233 | 20231130 | 150700 | 1061491870 | 15920 | 15960 | 15980 | 15910 | 339 |
| 234 | 20231130 | 150600 | 1056086170 | 15950 | 15920 | 15960 | 15920 | 138 |
| 235 | 20231130 | 150500 | 1053885840 | 15920 | 15920 | 15970 | 15910 | 1092 |
| 236 | 20231130 | 150400 | 1036491750 | 15910 | 15920 | 15920 | 15910 | 163 |
| 237 | 20231130 | 150300 | 1033897460 | 15920 | 15900 | 15920 | 15900 | 16 |
| 238 | 20231130 | 150200 | 1033642760 | 15940 | 15940 | 15940 | 15880 | 132 |
| 239 | 20231130 | 150100 | 1031541640 | 15880 | 15880 | 15880 | 15880 | 0 |
| 240 | 20231130 | 150000 | 1031541640 | 15880 | 15930 | 15940 | 15870 | 1952 |
| 241 | 20231130 | 145900 | 1000488320 | 15930 | 15910 | 15940 | 15910 | 273 |
| 242 | 20231130 | 145800 | 996141680 | 15910 | 15910 | 15910 | 15890 | 322 |
| 243 | 20231130 | 145700 | 991019340 | 15910 | 15900 | 15930 | 15890 | 653 |
| 244 | 20231130 | 145600 | 980626660 | 15910 | 15910 | 15910 | 15910 | 109 |
| 245 | 20231130 | 145500 | 978892470 | 15910 | 15910 | 15910 | 15910 | 261 |
| 246 | 20231130 | 145400 | 974739960 | 15910 | 15910 | 15910 | 15890 | 46 |
| 247 | 20231130 | 145300 | 974008160 | 15910 | 15910 | 15910 | 15910 | 2 |
| 248 | 20231130 | 145200 | 973976340 | 15890 | 15890 | 15890 | 15890 | 229 |
| 249 | 20231130 | 145100 | 970337530 | 15890 | 15890 | 15890 | 15880 | 124 |
| 250 | 20231130 | 145000 | 968367200 | 15890 | 15880 | 15890 | 15870 | 55 |
| 251 | 20231130 | 144900 | 967494050 | 15870 | 15880 | 15930 | 15870 | 3462 |
| 252 | 20231130 | 144800 | 912452440 | 15880 | 15890 | 15890 | 15880 | 451 |
| 253 | 20231130 | 144700 | 905287940 | 15890 | 15890 | 15890 | 15880 | 180 |
| 254 | 20231130 | 144600 | 902427990 | 15890 | 15880 | 15890 | 15880 | 756 |
| 255 | 20231130 | 144500 | 890422520 | 15870 | 15870 | 15880 | 15870 | 147 |
| 256 | 20231130 | 144400 | 888089200 | 15880 | 15880 | 15880 | 15870 | 45 |
| 257 | 20231130 | 144300 | 887374900 | 15870 | 15870 | 15880 | 15870 | 525 |
| 258 | 20231130 | 144200 | 879042420 | 15880 | 15880 | 15880 | 15870 | 115 |
| 259 | 20231130 | 144100 | 877217340 | 15870 | 15880 | 15880 | 15870 | 28 |
| 260 | 20231130 | 144000 | 876772970 | 15880 | 15880 | 15880 | 15880 | 47 |
| 261 | 20231130 | 143900 | 876026610 | 15880 | 15880 | 15880 | 15870 | 86 |
| 262 | 20231130 | 143800 | 874660960 | 15880 | 15870 | 15880 | 15870 | 53 |
| 263 | 20231130 | 143700 | 873819630 | 15880 | 15880 | 15880 | 15870 | 143 |
| 264 | 20231130 | 143600 | 871548890 | 15880 | 15870 | 15880 | 15870 | 13 |
| 265 | 20231130 | 143500 | 871342470 | 15880 | 15880 | 15880 | 15860 | 1837 |
| 266 | 20231130 | 143400 | 842199380 | 15870 | 15870 | 15870 | 15870 | 553 |
| 267 | 20231130 | 143300 | 833423270 | 15870 | 15890 | 15890 | 15870 | 793 |
| 268 | 20231130 | 143200 | 820832640 | 15890 | 15890 | 15890 | 15880 | 114 |
| 269 | 20231130 | 143100 | 819021410 | 15890 | 15890 | 15890 | 15880 | 174 |
| 270 | 20231130 | 143000 | 816257450 | 15880 | 15890 | 15890 | 15880 | 70 |
| 271 | 20231130 | 142900 | 815145720 | 15890 | 15890 | 15890 | 15890 | 27 |
| 272 | 20231130 | 142800 | 814716690 | 15890 | 15900 | 15900 | 15880 | 716 |
| 273 | 20231130 | 142700 | 803338290 | 15900 | 15900 | 15900 | 15890 | 74 |
| 274 | 20231130 | 142600 | 802161970 | 15890 | 15900 | 15900 | 15890 | 142 |
| 275 | 20231130 | 142500 | 799904570 | 15890 | 15890 | 15900 | 15890 | 101 |
| 276 | 20231130 | 142400 | 798299570 | 15900 | 15890 | 15900 | 15890 | 80 |
| 277 | 20231130 | 142300 | 797028360 | 15890 | 15890 | 15890 | 15890 | 58 |
| 278 | 20231130 | 142200 | 796106740 | 15900 | 15900 | 15900 | 15890 | 171 |
| 279 | 20231130 | 142100 | 793388770 | 15890 | 15890 | 15900 | 15890 | 490 |
| 280 | 20231130 | 142000 | 785602490 | 15910 | 15910 | 15910 | 15890 | 193 |
| 281 | 20231130 | 141900 | 782533290 | 15910 | 15910 | 15910 | 15910 | 2 |
| 282 | 20231130 | 141800 | 782501470 | 15910 | 15910 | 15910 | 15890 | 18 |
| 283 | 20231130 | 141700 | 782215150 | 15910 | 15910 | 15910 | 15910 | 1 |
| 284 | 20231130 | 141600 | 782199240 | 15910 | 15880 | 15910 | 15870 | 146 |
| 285 | 20231130 | 141500 | 779879180 | 15880 | 15880 | 15880 | 15870 | 22 |
| 286 | 20231130 | 141400 | 779529860 | 15880 | 15880 | 15880 | 15880 | 44 |
| 287 | 20231130 | 141300 | 778831140 | 15880 | 15870 | 15880 | 15860 | 157 |
| 288 | 20231130 | 141200 | 776339790 | 15870 | 15860 | 15870 | 15860 | 61 |
| 289 | 20231130 | 141100 | 775372320 | 15870 | 15860 | 15870 | 15860 | 68 |
| 290 | 20231130 | 141000 | 774293570 | 15860 | 15930 | 15930 | 15860 | 1714 |
| 291 | 20231130 | 140900 | 747091040 | 15880 | 15930 | 15930 | 15880 | 14 |
| 292 | 20231130 | 140800 | 746868120 | 15880 | 15910 | 15940 | 15880 | 295 |
| 293 | 20231130 | 140700 | 742177030 | 15910 | 15890 | 15910 | 15890 | 57 |
| 294 | 20231130 | 140600 | 741270410 | 15910 | 15890 | 15910 | 15890 | 56 |
| 295 | 20231130 | 140500 | 740379830 | 15890 | 15890 | 15890 | 15880 | 5 |
| 296 | 20231130 | 140400 | 740300390 | 15890 | 15890 | 15890 | 15890 | 28 |
| 297 | 20231130 | 140300 | 739855470 | 15880 | 15880 | 15890 | 15880 | 110 |
| 298 | 20231130 | 140200 | 738108620 | 15870 | 15880 | 15880 | 15870 | 20 |
| 299 | 20231130 | 140100 | 737791030 | 15880 | 15880 | 15880 | 15880 | 207 |
| 300 | 20231130 | 140000 | 734503870 | 15870 | 15880 | 15880 | 15870 | 79 |
| 301 | 20231130 | 135900 | 733249380 | 15880 | 15880 | 15880 | 15880 | 6 |
| 302 | 20231130 | 135800 | 733154100 | 15890 | 15870 | 15890 | 15870 | 196 |
| 303 | 20231130 | 135700 | 730043050 | 15880 | 15910 | 15910 | 15880 | 223 |
| 304 | 20231130 | 135600 | 726501110 | 15910 | 15880 | 15910 | 15870 | 98 |
| 305 | 20231130 | 135500 | 724945710 | 15880 | 15860 | 15880 | 15860 | 170 |
| 306 | 20231130 | 135400 | 722247330 | 15880 | 15850 | 15880 | 15850 | 119 |
| 307 | 20231130 | 135300 | 720360510 | 15850 | 15930 | 15930 | 15850 | 1812 |
| 308 | 20231130 | 135200 | 691593780 | 15890 | 15890 | 15890 | 15890 | 354 |
| 309 | 20231130 | 135100 | 685968720 | 15890 | 15900 | 15900 | 15890 | 828 |
| 310 | 20231130 | 135000 | 672804040 | 15910 | 15940 | 15940 | 15910 | 537 |
| 311 | 20231130 | 134900 | 664259890 | 15940 | 15910 | 15940 | 15910 | 18 |
| 312 | 20231130 | 134800 | 663973060 | 15940 | 15930 | 15940 | 15900 | 1617 |
| 313 | 20231130 | 134700 | 638242990 | 15940 | 15940 | 15940 | 15940 | 1 |
| 314 | 20231130 | 134600 | 638227050 | 15940 | 15940 | 15940 | 15920 | 119 |
| 315 | 20231130 | 134500 | 636331550 | 15940 | 15940 | 15940 | 15940 | 1 |
| 316 | 20231130 | 134400 | 636315610 | 15940 | 15940 | 15940 | 15940 | 4 |
| 317 | 20231130 | 134300 | 636251850 | 15940 | 15920 | 15940 | 15920 | 5 |
| 318 | 20231130 | 134200 | 636172230 | 15940 | 15940 | 15940 | 15920 | 66 |
| 319 | 20231130 | 134100 | 635120730 | 15940 | 15940 | 15940 | 15940 | 1 |
| 320 | 20231130 | 134000 | 635104790 | 15940 | 15940 | 15940 | 15920 | 18 |
| 321 | 20231130 | 133900 | 634817930 | 15940 | 15940 | 15940 | 15920 | 107 |
| 322 | 20231130 | 133800 | 633113800 | 15940 | 15940 | 15940 | 15940 | 13 |
| 323 | 20231130 | 133700 | 632906580 | 15920 | 15930 | 15940 | 15920 | 44 |
| 324 | 20231130 | 133600 | 632205630 | 15940 | 15940 | 15940 | 15940 | 29 |
| 325 | 20231130 | 133500 | 631743370 | 15940 | 15930 | 15940 | 15920 | 234 |
| 326 | 20231130 | 133400 | 628016430 | 15950 | 15930 | 15950 | 15930 | 5 |
| 327 | 20231130 | 133300 | 627936720 | 15930 | 15930 | 15930 | 15930 | 0 |
| 328 | 20231130 | 133200 | 627936720 | 15930 | 15940 | 15940 | 15930 | 10 |
| 329 | 20231130 | 133100 | 627777330 | 15940 | 15970 | 15970 | 15930 | 225 |
| 330 | 20231130 | 133000 | 624189110 | 15970 | 15970 | 15970 | 15960 | 18 |
| 331 | 20231130 | 132900 | 623901690 | 15970 | 15970 | 15970 | 15970 | 1 |
| 332 | 20231130 | 132800 | 623885720 | 15960 | 15950 | 15960 | 15940 | 133 |
| 333 | 20231130 | 132700 | 621765370 | 15950 | 15950 | 15950 | 15950 | 15 |
| 334 | 20231130 | 132600 | 621526120 | 15940 | 15950 | 15950 | 15940 | 2 |
| 335 | 20231130 | 132500 | 621494230 | 15940 | 15960 | 15960 | 15940 | 27 |
| 336 | 20231130 | 132400 | 621063810 | 15960 | 15960 | 15960 | 15960 | 29 |
| 337 | 20231130 | 132300 | 620600970 | 15970 | 15970 | 15970 | 15970 | 3 |
| 338 | 20231130 | 132200 | 620553060 | 15940 | 15940 | 15970 | 15940 | 5 |
| 339 | 20231130 | 132100 | 620473330 | 15950 | 15940 | 15970 | 15940 | 32 |
| 340 | 20231130 | 132000 | 619962630 | 15970 | 15970 | 15970 | 15940 | 39 |
| 341 | 20231130 | 131900 | 619340070 | 15930 | 15980 | 15980 | 15930 | 262 |
| 342 | 20231130 | 131800 | 615159070 | 15980 | 15980 | 15980 | 15980 | 1 |
| 343 | 20231130 | 131700 | 615143090 | 15980 | 15980 | 15980 | 15980 | 75 |
| 344 | 20231130 | 131600 | 613944590 | 15980 | 15960 | 15980 | 15960 | 4 |
| 345 | 20231130 | 131500 | 613880730 | 15980 | 15980 | 15980 | 15980 | 2 |
| 346 | 20231130 | 131400 | 613848770 | 15980 | 15980 | 15980 | 15980 | 23 |
| 347 | 20231130 | 131300 | 613481230 | 15960 | 15990 | 15990 | 15960 | 30 |
| 348 | 20231130 | 131200 | 613001990 | 15980 | 15960 | 15980 | 15960 | 59 |
| 349 | 20231130 | 131100 | 612060230 | 15960 | 15950 | 15960 | 15950 | 3 |
| 350 | 20231130 | 131000 | 612012360 | 15960 | 15960 | 15960 | 15950 | 40 |
| 351 | 20231130 | 130900 | 611374000 | 15960 | 15960 | 15960 | 15960 | 3 |
| 352 | 20231130 | 130800 | 611326120 | 15960 | 15960 | 15960 | 15960 | 15 |
| 353 | 20231130 | 130700 | 611086720 | 15940 | 15930 | 15940 | 15930 | 25 |
| 354 | 20231130 | 130600 | 610688230 | 15940 | 15930 | 15940 | 15930 | 20 |
| 355 | 20231130 | 130500 | 610369620 | 15920 | 15910 | 15930 | 15910 | 355 |
| 356 | 20231130 | 130400 | 604718560 | 15910 | 15990 | 15990 | 15910 | 1469 |
| 357 | 20231130 | 130300 | 581285710 | 15990 | 16030 | 16030 | 15990 | 1484 |
| 358 | 20231130 | 130200 | 557541200 | 16030 | 16010 | 16030 | 16010 | 23 |
| 359 | 20231130 | 130100 | 557172670 | 16020 | 16020 | 16020 | 16020 | 14 |
| 360 | 20231130 | 130000 | 556948390 | 16020 | 16020 | 16020 | 16010 | 27 |
| 361 | 20231130 | 125900 | 556515860 | 16010 | 16010 | 16030 | 16010 | 19 |
| 362 | 20231130 | 125800 | 556211420 | 16020 | 16010 | 16020 | 16010 | 6 |
| 363 | 20231130 | 125700 | 556115330 | 16010 | 16020 | 16020 | 16010 | 12 |
| 364 | 20231130 | 125600 | 555923200 | 16020 | 16000 | 16020 | 16000 | 15 |
| 365 | 20231130 | 125500 | 555682960 | 16020 | 16020 | 16020 | 16010 | 78 |
| 366 | 20231130 | 125400 | 554434160 | 16010 | 16000 | 16030 | 16000 | 1081 |
| 367 | 20231130 | 125300 | 537129020 | 16000 | 16000 | 16000 | 15990 | 10 |
| 368 | 20231130 | 125200 | 536969050 | 16000 | 16000 | 16000 | 16000 | 2 |
| 369 | 20231130 | 125100 | 536937050 | 16000 | 16000 | 16000 | 15980 | 15 |
| 370 | 20231130 | 125000 | 536697070 | 16000 | 15980 | 16000 | 15980 | 89 |
| 371 | 20231130 | 124900 | 535274550 | 15980 | 15980 | 15980 | 15970 | 8 |
| 372 | 20231130 | 124800 | 535146720 | 15980 | 15970 | 15980 | 15970 | 19 |
| 373 | 20231130 | 124700 | 534843130 | 15980 | 15970 | 15980 | 15970 | 22 |
| 374 | 20231130 | 124600 | 534491610 | 15970 | 15970 | 15970 | 15970 | 20 |
| 375 | 20231130 | 124500 | 534172210 | 15980 | 16000 | 16000 | 15980 | 45 |
| 376 | 20231130 | 124400 | 533453090 | 15980 | 15980 | 16000 | 15980 | 22 |
| 377 | 20231130 | 124300 | 533101230 | 16000 | 16000 | 16000 | 16000 | 1 |
| 378 | 20231130 | 124200 | 533085230 | 16000 | 15980 | 16000 | 15980 | 30 |
| 379 | 20231130 | 124100 | 532605790 | 16000 | 16000 | 16000 | 15970 | 41 |
| 380 | 20231130 | 124000 | 531950340 | 16000 | 16000 | 16000 | 16000 | 26 |
| 381 | 20231130 | 123900 | 531534340 | 16000 | 16000 | 16000 | 16000 | 1 |
| 382 | 20231130 | 123800 | 531518340 | 16000 | 15960 | 16000 | 15960 | 6 |
| 383 | 20231130 | 123700 | 531422520 | 15960 | 15970 | 15990 | 15960 | 182 |
| 384 | 20231130 | 123600 | 528516170 | 15980 | 15980 | 15980 | 15980 | 0 |
| 385 | 20231130 | 123500 | 528516170 | 15980 | 15980 | 15980 | 15980 | 19 |
| 386 | 20231130 | 123400 | 528212550 | 16000 | 16000 | 16000 | 15990 | 25 |
| 387 | 20231130 | 123300 | 527812650 | 16000 | 15990 | 16000 | 15990 | 41 |
| 388 | 20231130 | 123200 | 527157020 | 15970 | 15970 | 15990 | 15970 | 6 |
| 389 | 20231130 | 123100 | 527061180 | 15970 | 15990 | 15990 | 15970 | 2 |
| 390 | 20231130 | 123000 | 527029220 | 15990 | 15990 | 15990 | 15990 | 37 |
| 391 | 20231130 | 122900 | 526437590 | 15970 | 15990 | 15990 | 15970 | 4 |
| 392 | 20231130 | 122800 | 526373670 | 15990 | 15990 | 15990 | 15990 | 9 |
| 393 | 20231130 | 122700 | 526229760 | 15990 | 15990 | 15990 | 15990 | 14 |
| 394 | 20231130 | 122600 | 526005900 | 15990 | 15960 | 15990 | 15960 | 28 |
| 395 | 20231130 | 122500 | 525558740 | 15970 | 15970 | 15970 | 15970 | 12 |
| 396 | 20231130 | 122400 | 525367100 | 15970 | 15970 | 15970 | 15960 | 11 |
| 397 | 20231130 | 122300 | 525191440 | 15960 | 15990 | 15990 | 15960 | 27 |
| 398 | 20231130 | 122200 | 524760120 | 15990 | 15990 | 15990 | 15960 | 15 |
| 399 | 20231130 | 122100 | 524520300 | 15960 | 15990 | 15990 | 15960 | 3 |
| 400 | 20231130 | 122000 | 524472360 | 15960 | 15990 | 15990 | 15960 | 36 |
| 401 | 20231130 | 121900 | 523896810 | 15990 | 15990 | 15990 | 15990 | 12 |
| 402 | 20231130 | 121800 | 523704930 | 15970 | 15990 | 15990 | 15970 | 39 |
| 403 | 20231130 | 121700 | 523081900 | 15980 | 15990 | 15990 | 15980 | 15 |
| 404 | 20231130 | 121600 | 522842070 | 15990 | 15990 | 15990 | 15990 | 0 |
| 405 | 20231130 | 121500 | 522842070 | 15990 | 15980 | 15990 | 15980 | 16 |
| 406 | 20231130 | 121400 | 522586270 | 15980 | 16000 | 16000 | 15980 | 29 |
| 407 | 20231130 | 121300 | 522122570 | 16000 | 16000 | 16000 | 15990 | 24 |
| 408 | 20231130 | 121200 | 521738580 | 16000 | 15970 | 16000 | 15970 | 17 |
| 409 | 20231130 | 121100 | 521466650 | 15970 | 15990 | 15990 | 15970 | 13 |
| 410 | 20231130 | 121000 | 521258930 | 15980 | 15990 | 15990 | 15980 | 14 |
| 411 | 20231130 | 120900 | 521035080 | 15980 | 15980 | 15980 | 15980 | 0 |
| 412 | 20231130 | 120800 | 521035080 | 15980 | 15980 | 16000 | 15980 | 35 |
| 413 | 20231130 | 120700 | 520475460 | 16000 | 16000 | 16000 | 16000 | 31 |
| 414 | 20231130 | 120600 | 519979460 | 16000 | 15980 | 16000 | 15980 | 43 |
| 415 | 20231130 | 120500 | 519291750 | 15980 | 15990 | 15990 | 15980 | 4 |
| 416 | 20231130 | 120400 | 519227820 | 15990 | 15980 | 15990 | 15980 | 16 |
| 417 | 20231130 | 120300 | 518971990 | 15990 | 15980 | 15990 | 15980 | 21 |
| 418 | 20231130 | 120200 | 518636240 | 15980 | 15980 | 15990 | 15980 | 34 |
| 419 | 20231130 | 120100 | 518092900 | 16000 | 16000 | 16000 | 16000 | 14 |
| 420 | 20231130 | 120000 | 517868900 | 16000 | 16000 | 16000 | 15970 | 28 |
| 421 | 20231130 | 115900 | 517420990 | 16000 | 15970 | 16000 | 15970 | 17 |
| 422 | 20231130 | 115800 | 517149080 | 16000 | 16000 | 16000 | 16000 | 0 |
| 423 | 20231130 | 115700 | 517149080 | 16000 | 15980 | 16000 | 15980 | 530 |
| 424 | 20231130 | 115600 | 508679340 | 15990 | 15990 | 15990 | 15990 | 100 |
| 425 | 20231130 | 115500 | 507080340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 426 | 20231130 | 115400 | 507080340 | 15990 | 15980 | 15990 | 15980 | 17 |
| 427 | 20231130 | 115300 | 506808550 | 15990 | 15980 | 15990 | 15980 | 19 |
| 428 | 20231130 | 115200 | 506504770 | 15980 | 15980 | 15980 | 15980 | 10 |
| 429 | 20231130 | 115100 | 506344970 | 15980 | 15990 | 16000 | 15980 | 185 |
| 430 | 20231130 | 115000 | 503388560 | 16000 | 15990 | 16000 | 15990 | 57 |
| 431 | 20231130 | 114900 | 502476990 | 15980 | 15990 | 15990 | 15980 | 4 |
| 432 | 20231130 | 114800 | 502413040 | 15990 | 15960 | 15990 | 15960 | 126 |
| 433 | 20231130 | 114700 | 500401600 | 15960 | 15960 | 15960 | 15960 | 0 |
| 434 | 20231130 | 114600 | 500401600 | 15960 | 15970 | 15990 | 15960 | 106 |
| 435 | 20231130 | 114500 | 498708960 | 15970 | 15980 | 15980 | 15970 | 8 |
| 436 | 20231130 | 114400 | 498581180 | 15980 | 15980 | 15980 | 15980 | 0 |
| 437 | 20231130 | 114300 | 498581180 | 15980 | 15980 | 15980 | 15970 | 26 |
| 438 | 20231130 | 114200 | 498165800 | 15970 | 15970 | 15970 | 15960 | 26 |
| 439 | 20231130 | 114100 | 497750600 | 15970 | 15970 | 15980 | 15970 | 24 |
| 440 | 20231130 | 114000 | 497367190 | 15990 | 15990 | 15990 | 15990 | 1 |
| 441 | 20231130 | 113900 | 497351200 | 15960 | 15980 | 15990 | 15960 | 32 |
| 442 | 20231130 | 113800 | 496839750 | 15980 | 15980 | 15980 | 15980 | 51 |
| 443 | 20231130 | 113700 | 496024770 | 15950 | 15960 | 15960 | 15950 | 502 |
| 444 | 20231130 | 113600 | 488016270 | 15970 | 15980 | 15980 | 15970 | 31 |
| 445 | 20231130 | 113500 | 487521190 | 15980 | 15980 | 15980 | 15980 | 35 |
| 446 | 20231130 | 113400 | 486961890 | 15970 | 15970 | 15970 | 15970 | 20 |
| 447 | 20231130 | 113300 | 486642490 | 15960 | 15970 | 15970 | 15960 | 10 |
| 448 | 20231130 | 113200 | 486482820 | 15960 | 16000 | 16000 | 15960 | 1368 |
| 449 | 20231130 | 113100 | 464611320 | 15990 | 15990 | 15990 | 15990 | 1 |
| 450 | 20231130 | 113000 | 464595330 | 16000 | 16000 | 16000 | 15990 | 14 |
| 451 | 20231130 | 112900 | 464371360 | 16000 | 16000 | 16000 | 16000 | 7 |
| 452 | 20231130 | 112800 | 464259360 | 16000 | 16000 | 16000 | 15990 | 48 |
| 453 | 20231130 | 112700 | 463491370 | 15990 | 16000 | 16000 | 15990 | 25 |
| 454 | 20231130 | 112600 | 463091390 | 16000 | 15990 | 16000 | 15990 | 7 |
| 455 | 20231130 | 112500 | 462979400 | 16000 | 16000 | 16000 | 16000 | 68 |
| 456 | 20231130 | 112400 | 461891400 | 16010 | 16020 | 16020 | 16010 | 163 |
| 457 | 20231130 | 112300 | 459281300 | 16020 | 16020 | 16030 | 16020 | 11 |
| 458 | 20231130 | 112200 | 459105000 | 16020 | 16010 | 16030 | 16010 | 29 |
| 459 | 20231130 | 112100 | 458640530 | 16020 | 16020 | 16030 | 16010 | 48 |
| 460 | 20231130 | 112000 | 457871460 | 16030 | 16010 | 16030 | 16010 | 28 |
| 461 | 20231130 | 111900 | 457422920 | 16020 | 16020 | 16020 | 16020 | 15 |
| 462 | 20231130 | 111800 | 457182620 | 16010 | 16010 | 16020 | 16010 | 37 |
| 463 | 20231130 | 111700 | 456590180 | 16020 | 16010 | 16020 | 16010 | 53 |
| 464 | 20231130 | 111600 | 455741370 | 16020 | 16020 | 16020 | 16010 | 28 |
| 465 | 20231130 | 111500 | 455292830 | 16010 | 16020 | 16020 | 16010 | 16 |
| 466 | 20231130 | 111400 | 455036570 | 16010 | 16000 | 16010 | 15990 | 80 |
| 467 | 20231130 | 111300 | 453756080 | 16000 | 16010 | 16010 | 16000 | 75 |
| 468 | 20231130 | 111200 | 452556050 | 16000 | 16000 | 16010 | 16000 | 44 |
| 469 | 20231130 | 111100 | 451852020 | 16000 | 16000 | 16010 | 16000 | 13 |
| 470 | 20231130 | 111000 | 451643990 | 16000 | 16000 | 16000 | 16000 | 19 |
| 471 | 20231130 | 110900 | 451339990 | 16000 | 16010 | 16010 | 15980 | 1369 |
| 472 | 20231130 | 110800 | 429460640 | 16010 | 16000 | 16010 | 16000 | 45 |
| 473 | 20231130 | 110700 | 428740580 | 16000 | 16000 | 16000 | 16000 | 119 |
| 474 | 20231130 | 110600 | 426836580 | 16000 | 16010 | 16010 | 16000 | 52 |
| 475 | 20231130 | 110500 | 426004090 | 16010 | 16000 | 16010 | 16000 | 111 |
| 476 | 20231130 | 110400 | 424228060 | 16000 | 15990 | 16000 | 15990 | 120 |
| 477 | 20231130 | 110300 | 422308090 | 16000 | 16000 | 16000 | 16000 | 16 |
| 478 | 20231130 | 110200 | 422052090 | 15990 | 15990 | 15990 | 15990 | 39 |
| 479 | 20231130 | 110100 | 421428480 | 15990 | 16000 | 16000 | 15980 | 174 |
| 480 | 20231130 | 110000 | 418646380 | 16000 | 16000 | 16010 | 16000 | 31 |
| 481 | 20231130 | 105900 | 418150350 | 16000 | 16000 | 16000 | 16000 | 15 |
| 482 | 20231130 | 105800 | 417910350 | 15990 | 16000 | 16000 | 15990 | 282 |
| 483 | 20231130 | 105700 | 413398360 | 16010 | 16000 | 16010 | 16000 | 62 |
| 484 | 20231130 | 105600 | 412406300 | 16010 | 15990 | 16010 | 15990 | 318 |
| 485 | 20231130 | 105500 | 407319910 | 15990 | 15980 | 15990 | 15980 | 20 |
| 486 | 20231130 | 105400 | 407000160 | 15990 | 15990 | 15990 | 15990 | 11 |
| 487 | 20231130 | 105300 | 406824270 | 15990 | 15990 | 15990 | 15980 | 11 |
| 488 | 20231130 | 105200 | 406648390 | 15990 | 15980 | 15990 | 15980 | 49 |
| 489 | 20231130 | 105100 | 405865310 | 15990 | 15990 | 16000 | 15990 | 64 |
| 490 | 20231130 | 105000 | 404841840 | 16000 | 16000 | 16000 | 16000 | 3 |
| 491 | 20231130 | 104900 | 404793840 | 16000 | 15990 | 16000 | 15990 | 13 |
| 492 | 20231130 | 104800 | 404585870 | 16000 | 16000 | 16000 | 16000 | 71 |
| 493 | 20231130 | 104700 | 403449870 | 16000 | 16000 | 16000 | 15990 | 14 |
| 494 | 20231130 | 104600 | 403225890 | 16000 | 15990 | 16000 | 15990 | 54 |
| 495 | 20231130 | 104500 | 402362320 | 16000 | 16010 | 16010 | 16000 | 11 |
| 496 | 20231130 | 104400 | 402186300 | 16010 | 16000 | 16010 | 15990 | 13 |
| 497 | 20231130 | 104300 | 401978290 | 16000 | 15990 | 16000 | 15990 | 43 |
| 498 | 20231130 | 104200 | 401290640 | 16010 | 16000 | 16010 | 16000 | 11 |
| 499 | 20231130 | 104100 | 401114620 | 16000 | 16010 | 16010 | 16000 | 24 |
| 500 | 20231130 | 104000 | 400730550 | 16000 | 16030 | 16030 | 16000 | 193 |
| 501 | 20231130 | 103900 | 397641150 | 16030 | 16040 | 16040 | 16030 | 10 |
| 502 | 20231130 | 103800 | 397480770 | 16030 | 16040 | 16040 | 16030 | 492 |
| 503 | 20231130 | 103700 | 389590280 | 16040 | 16050 | 16050 | 16040 | 18 |
| 504 | 20231130 | 103600 | 389301400 | 16050 | 16050 | 16050 | 16050 | 18 |
| 505 | 20231130 | 103500 | 389012500 | 16050 | 16050 | 16050 | 16050 | 2 |
| 506 | 20231130 | 103400 | 388980400 | 16050 | 16050 | 16050 | 16050 | 0 |
| 507 | 20231130 | 103300 | 388980400 | 16050 | 16050 | 16050 | 16050 | 4 |
| 508 | 20231130 | 103200 | 388916200 | 16050 | 16050 | 16050 | 16050 | 39 |
| 509 | 20231130 | 103100 | 388290250 | 16060 | 16050 | 16060 | 16050 | 10 |
| 510 | 20231130 | 103000 | 388129670 | 16060 | 16050 | 16060 | 16050 | 26 |
| 511 | 20231130 | 102900 | 387712220 | 16050 | 16050 | 16050 | 16050 | 5 |
| 512 | 20231130 | 102800 | 387631970 | 16050 | 16050 | 16050 | 16050 | 12 |
| 513 | 20231130 | 102700 | 387439370 | 16050 | 16040 | 16050 | 16040 | 14 |
| 514 | 20231130 | 102600 | 387214710 | 16040 | 16030 | 16040 | 16030 | 6 |
| 515 | 20231130 | 102500 | 387118480 | 16030 | 16030 | 16050 | 16030 | 16 |
| 516 | 20231130 | 102400 | 386861810 | 16030 | 16060 | 16070 | 16030 | 203 |
| 517 | 20231130 | 102300 | 383603240 | 16070 | 16100 | 16130 | 16070 | 802 |
| 518 | 20231130 | 102200 | 370709990 | 16130 | 16040 | 16130 | 16040 | 425 |
| 519 | 20231130 | 102100 | 363874620 | 16050 | 16040 | 16050 | 16040 | 23 |
| 520 | 20231130 | 102000 | 363505610 | 16050 | 16030 | 16050 | 16030 | 11 |
| 521 | 20231130 | 101900 | 363329080 | 16030 | 16030 | 16030 | 16030 | 0 |
| 522 | 20231130 | 101800 | 363329080 | 16030 | 16060 | 16060 | 16030 | 87 |
| 523 | 20231130 | 101700 | 361934070 | 16040 | 16040 | 16040 | 16040 | 123 |
| 524 | 20231130 | 101600 | 359961150 | 16040 | 16070 | 16070 | 16040 | 102 |
| 525 | 20231130 | 101500 | 358323860 | 16070 | 16030 | 16070 | 16030 | 61 |
| 526 | 20231130 | 101400 | 357344730 | 16040 | 16050 | 16060 | 16040 | 44 |
| 527 | 20231130 | 101300 | 356638530 | 16070 | 16060 | 16070 | 16060 | 33 |
| 528 | 20231130 | 101200 | 356108540 | 16070 | 16010 | 16070 | 16010 | 22 |
| 529 | 20231130 | 101100 | 355756130 | 16010 | 15990 | 16010 | 15990 | 331 |
| 530 | 20231130 | 101000 | 350461550 | 15990 | 15990 | 15990 | 15990 | 0 |
| 531 | 20231130 | 100900 | 350461550 | 15990 | 15990 | 15990 | 15990 | 14 |
| 532 | 20231130 | 100800 | 350237690 | 15990 | 16000 | 16000 | 15980 | 614 |
| 533 | 20231130 | 100700 | 340416840 | 16000 | 15990 | 16000 | 15990 | 4 |
| 534 | 20231130 | 100600 | 340352860 | 16000 | 16000 | 16000 | 15990 | 22 |
| 535 | 20231130 | 100500 | 340000880 | 16000 | 15990 | 16000 | 15990 | 15 |
| 536 | 20231130 | 100400 | 339760970 | 16000 | 16000 | 16000 | 16000 | 19 |
| 537 | 20231130 | 100300 | 339456970 | 16000 | 15980 | 16000 | 15980 | 30 |
| 538 | 20231130 | 100200 | 338977260 | 15970 | 15960 | 15970 | 15960 | 61 |
| 539 | 20231130 | 100100 | 338003590 | 15970 | 15960 | 15970 | 15960 | 21 |
| 540 | 20231130 | 100000 | 337668230 | 15970 | 15960 | 15970 | 15960 | 26 |
| 541 | 20231130 | 095900 | 337253260 | 15960 | 15950 | 15960 | 15950 | 1611 |
| 542 | 20231130 | 095800 | 311557800 | 15950 | 15930 | 15950 | 15930 | 85 |
| 543 | 20231130 | 095700 | 310202080 | 15920 | 15920 | 15920 | 15920 | 8 |
| 544 | 20231130 | 095600 | 310074720 | 15920 | 15920 | 15920 | 15920 | 855 |
| 545 | 20231130 | 095500 | 296463120 | 15910 | 15920 | 15920 | 15910 | 218 |
| 546 | 20231130 | 095400 | 292992570 | 15920 | 15900 | 15920 | 15900 | 231 |
| 547 | 20231130 | 095300 | 289317820 | 15890 | 15900 | 15900 | 15890 | 12 |
| 548 | 20231130 | 095200 | 289127030 | 15900 | 15890 | 15900 | 15890 | 25 |
| 549 | 20231130 | 095100 | 288729630 | 15890 | 15890 | 15890 | 15890 | 34 |
| 550 | 20231130 | 095000 | 288189370 | 15890 | 15870 | 15890 | 15870 | 41 |
| 551 | 20231130 | 094900 | 287538340 | 15870 | 15870 | 15870 | 15860 | 22 |
| 552 | 20231130 | 094800 | 287189380 | 15860 | 15850 | 15860 | 15850 | 23 |
| 553 | 20231130 | 094700 | 286824660 | 15850 | 15850 | 15850 | 15850 | 761 |
| 554 | 20231130 | 094600 | 274762810 | 15860 | 15870 | 15870 | 15860 | 183 |
| 555 | 20231130 | 094500 | 271860080 | 15870 | 15870 | 15870 | 15870 | 0 |
| 556 | 20231130 | 094400 | 271860080 | 15870 | 15880 | 15880 | 15860 | 600 |
| 557 | 20231130 | 094300 | 262343480 | 15890 | 15890 | 15890 | 15890 | 0 |
| 558 | 20231130 | 094200 | 262343480 | 15890 | 15880 | 15890 | 15880 | 17 |
| 559 | 20231130 | 094100 | 262073500 | 15880 | 15870 | 15880 | 15870 | 102 |
| 560 | 20231130 | 094000 | 260454560 | 15870 | 15870 | 15870 | 15870 | 1 |
| 561 | 20231130 | 093900 | 260438690 | 15870 | 15870 | 15870 | 15860 | 35 |
| 562 | 20231130 | 093800 | 259883280 | 15870 | 15890 | 15890 | 15870 | 283 |
| 563 | 20231130 | 093700 | 255387800 | 15890 | 15890 | 15890 | 15890 | 0 |
| 564 | 20231130 | 093600 | 255387800 | 15890 | 15890 | 15890 | 15890 | 26 |
| 565 | 20231130 | 093500 | 254974660 | 15890 | 15890 | 15890 | 15890 | 145 |
| 566 | 20231130 | 093400 | 252670610 | 15890 | 15870 | 15890 | 15870 | 28 |
| 567 | 20231130 | 093300 | 252226010 | 15870 | 15880 | 15880 | 15860 | 17 |
| 568 | 20231130 | 093200 | 251956080 | 15880 | 15860 | 15880 | 15850 | 1334 |
| 569 | 20231130 | 093100 | 230803170 | 15850 | 15890 | 15890 | 15850 | 2874 |
| 570 | 20231130 | 093000 | 185190560 | 15900 | 15900 | 15900 | 15900 | 34 |
| 571 | 20231130 | 092900 | 184649960 | 15900 | 15900 | 15900 | 15900 | 0 |
| 572 | 20231130 | 092800 | 184649960 | 15900 | 15900 | 15900 | 15900 | 0 |
| 573 | 20231130 | 092700 | 184649960 | 15900 | 15910 | 15910 | 15870 | 2325 |
| 574 | 20231130 | 092600 | 147707500 | 15920 | 15920 | 15920 | 15920 | 2 |
| 575 | 20231130 | 092500 | 147675660 | 15940 | 15940 | 15940 | 15920 | 479 |
| 576 | 20231130 | 092400 | 140045110 | 15950 | 15950 | 15950 | 15950 | 5 |
| 577 | 20231130 | 092300 | 139965360 | 15950 | 15950 | 15950 | 15950 | 1 |
| 578 | 20231130 | 092200 | 139949410 | 15950 | 15940 | 15950 | 15940 | 217 |
| 579 | 20231130 | 092100 | 136490420 | 15930 | 15930 | 15950 | 15930 | 93 |
| 580 | 20231130 | 092000 | 135008710 | 15940 | 15940 | 15940 | 15940 | 5 |
| 581 | 20231130 | 091900 | 134929010 | 15940 | 15940 | 15940 | 15940 | 600 |
| 582 | 20231130 | 091800 | 125365010 | 15940 | 15940 | 15940 | 15940 | 0 |
| 583 | 20231130 | 091700 | 125365010 | 15940 | 15940 | 15940 | 15940 | 4 |
| 584 | 20231130 | 091600 | 125301250 | 15940 | 15940 | 15940 | 15940 | 11 |
| 585 | 20231130 | 091500 | 125125910 | 15940 | 15930 | 15940 | 15930 | 35 |
| 586 | 20231130 | 091400 | 124568320 | 15930 | 15930 | 15930 | 15930 | 15 |
| 587 | 20231130 | 091300 | 124329370 | 15910 | 15910 | 15920 | 15900 | 54 |
| 588 | 20231130 | 091200 | 123470490 | 15900 | 15900 | 15900 | 15900 | 156 |
| 589 | 20231130 | 091100 | 120990090 | 15890 | 15910 | 15910 | 15890 | 695 |
| 590 | 20231130 | 091000 | 109945470 | 15910 | 15910 | 15910 | 15870 | 1938 |
| 591 | 20231130 | 090900 | 79131960 | 15920 | 15920 | 15920 | 15920 | 26 |
| 592 | 20231130 | 090800 | 78718040 | 15920 | 15910 | 15920 | 15910 | 165 |
| 593 | 20231130 | 090700 | 76091400 | 15920 | 15980 | 15980 | 15920 | 254 |
| 594 | 20231130 | 090600 | 72044560 | 15980 | 15950 | 15990 | 15940 | 318 |
| 595 | 20231130 | 090500 | 66970290 | 15950 | 16030 | 16030 | 15910 | 2962 |
| 596 | 20231130 | 090400 | 19617610 | 16070 | 16140 | 16140 | 16070 | 238 |
| 597 | 20231130 | 090300 | 15792880 | 16150 | 16080 | 16170 | 16080 | 282 |
| 598 | 20231130 | 090200 | 11248610 | 16170 | 16170 | 16170 | 16170 | 18 |
| 599 | 20231130 | 090100 | 10957550 | 16120 | 16190 | 16200 | 16120 | 140 |
| 600 | 20231130 | 090000 | 8691800 | 16240 | 16000 | 16240 | 16000 | 543 |