31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 3 | 20231130 | 191800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20231130 | 191700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20231130 | 191600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20231130 | 191500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20231130 | 191400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20231130 | 191300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20231130 | 191200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20231130 | 191100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20231130 | 191000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20231130 | 190900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20231130 | 190800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20231130 | 190700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20231130 | 190600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20231130 | 190500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20231130 | 190400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20231130 | 190300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20231130 | 190200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20231130 | 190100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20231130 | 190000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20231130 | 185900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20231130 | 185800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20231130 | 185700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20231130 | 185600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20231130 | 185500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20231130 | 185400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20231130 | 185300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20231130 | 185200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20231130 | 185100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20231130 | 185000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20231130 | 184900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 33 | 20231130 | 184800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20231130 | 184700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20231130 | 184600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20231130 | 184500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20231130 | 184400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20231130 | 184300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20231130 | 184200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20231130 | 184100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20231130 | 184000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20231130 | 183900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20231130 | 183800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20231130 | 183700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20231130 | 183600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20231130 | 183500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20231130 | 183400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20231130 | 183300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20231130 | 183200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20231130 | 183100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20231130 | 183000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20231130 | 182900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20231130 | 182800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20231130 | 182700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20231130 | 182600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20231130 | 182500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20231130 | 182400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20231130 | 182300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20231130 | 182200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20231130 | 182100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20231130 | 182000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20231130 | 181900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 63 | 20231130 | 181800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20231130 | 181700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20231130 | 181600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20231130 | 181500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20231130 | 181400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20231130 | 181300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20231130 | 181200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20231130 | 181100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20231130 | 181000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20231130 | 180900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20231130 | 180800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20231130 | 180700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20231130 | 180600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20231130 | 180500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20231130 | 180400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20231130 | 180300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20231130 | 180200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20231130 | 180100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20231130 | 180000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20231130 | 175900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20231130 | 175800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20231130 | 175700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20231130 | 175600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20231130 | 175500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20231130 | 175400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20231130 | 175300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20231130 | 175200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20231130 | 175100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20231130 | 175000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20231130 | 174900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 93 | 20231130 | 174800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20231130 | 174700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20231130 | 174600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20231130 | 174500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20231130 | 174400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20231130 | 174300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20231130 | 174200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20231130 | 174100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20231130 | 174000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20231130 | 173900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20231130 | 173800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20231130 | 173700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20231130 | 173600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20231130 | 173500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20231130 | 173400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20231130 | 173300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20231130 | 173200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20231130 | 173100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20231130 | 173000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20231130 | 172900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20231130 | 172800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20231130 | 172700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20231130 | 172600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20231130 | 172500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20231130 | 172400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20231130 | 172300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20231130 | 172200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20231130 | 172100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20231130 | 172000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20231130 | 171900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 123 | 20231130 | 171800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20231130 | 171700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20231130 | 171600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20231130 | 171500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20231130 | 171400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20231130 | 171300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20231130 | 171200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20231130 | 171100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20231130 | 171000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20231130 | 170900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20231130 | 170800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20231130 | 170700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20231130 | 170600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20231130 | 170500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20231130 | 170400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20231130 | 170300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20231130 | 170200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20231130 | 170100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20231130 | 170000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20231130 | 165900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20231130 | 165800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20231130 | 165700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20231130 | 165600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20231130 | 165500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20231130 | 165400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20231130 | 165300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20231130 | 165200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20231130 | 165100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20231130 | 165000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20231130 | 164900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 153 | 20231130 | 164800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20231130 | 164700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20231130 | 164600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20231130 | 164500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20231130 | 164400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20231130 | 164300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20231130 | 164200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20231130 | 164100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20231130 | 164000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20231130 | 163900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20231130 | 163800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20231130 | 163700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20231130 | 163600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20231130 | 163500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20231130 | 163400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20231130 | 163300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20231130 | 163200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20231130 | 163100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20231130 | 163000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20231130 | 162900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20231130 | 162800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20231130 | 162700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20231130 | 162600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20231130 | 162500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20231130 | 162400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20231130 | 162300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20231130 | 162200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20231130 | 162100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20231130 | 162000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20231130 | 161900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 183 | 20231130 | 161800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20231130 | 161700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20231130 | 161600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20231130 | 161500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20231130 | 161400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20231130 | 161300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20231130 | 161200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20231130 | 161100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20231130 | 161000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20231130 | 160900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20231130 | 160800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20231130 | 160700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20231130 | 160600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20231130 | 160500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20231130 | 160400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20231130 | 160300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20231130 | 160200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20231130 | 160100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20231130 | 160000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20231130 | 155900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20231130 | 155800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20231130 | 155700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20231130 | 155600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20231130 | 155500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 207 | 20231130 | 155400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 208 | 20231130 | 155300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20231130 | 155200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 210 | 20231130 | 155100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 211 | 20231130 | 155000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 212 | 20231130 | 154900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 213 | 20231130 | 154800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 214 | 20231130 | 154700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 215 | 20231130 | 154600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 216 | 20231130 | 154500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 217 | 20231130 | 154400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 218 | 20231130 | 154300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 219 | 20231130 | 154200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 220 | 20231130 | 154100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 221 | 20231130 | 154000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 222 | 20231130 | 153900 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 223 | 20231130 | 153800 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 224 | 20231130 | 153700 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 225 | 20231130 | 153600 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 226 | 20231130 | 153500 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 227 | 20231130 | 153400 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 228 | 20231130 | 153300 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 229 | 20231130 | 153200 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 230 | 20231130 | 153100 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 0 |
| 231 | 20231130 | 153000 | 2677939945 | 4915 | 4915 | 4915 | 4915 | 10125 |
| 232 | 20231130 | 152900 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 233 | 20231130 | 152800 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 234 | 20231130 | 152700 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 235 | 20231130 | 152600 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 236 | 20231130 | 152500 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 237 | 20231130 | 152400 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 238 | 20231130 | 152300 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 239 | 20231130 | 152200 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 240 | 20231130 | 152100 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 241 | 20231130 | 152000 | 2628175570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 242 | 20231130 | 151900 | 2628175570 | 4915 | 4920 | 4920 | 4915 | 2560 |
| 243 | 20231130 | 151800 | 2615593150 | 4915 | 4920 | 4925 | 4915 | 3074 |
| 244 | 20231130 | 151700 | 2600468975 | 4925 | 4915 | 4925 | 4915 | 1522 |
| 245 | 20231130 | 151600 | 2592981800 | 4920 | 4925 | 4925 | 4915 | 5073 |
| 246 | 20231130 | 151500 | 2568047010 | 4920 | 4925 | 4925 | 4915 | 6220 |
| 247 | 20231130 | 151400 | 2537471380 | 4925 | 4925 | 4925 | 4925 | 906 |
| 248 | 20231130 | 151300 | 2533009330 | 4930 | 4930 | 4930 | 4925 | 1210 |
| 249 | 20231130 | 151200 | 2527045120 | 4930 | 4930 | 4930 | 4930 | 510 |
| 250 | 20231130 | 151100 | 2524530820 | 4930 | 4925 | 4930 | 4925 | 331 |
| 251 | 20231130 | 151000 | 2522900590 | 4925 | 4925 | 4925 | 4925 | 437 |
| 252 | 20231130 | 150900 | 2520748365 | 4925 | 4925 | 4930 | 4920 | 3218 |
| 253 | 20231130 | 150800 | 2504886475 | 4910 | 4925 | 4925 | 4910 | 1032 |
| 254 | 20231130 | 150700 | 2499813840 | 4925 | 4930 | 4930 | 4925 | 1514 |
| 255 | 20231130 | 150600 | 2492355465 | 4930 | 4935 | 4935 | 4930 | 707 |
| 256 | 20231130 | 150500 | 2488868920 | 4935 | 4935 | 4940 | 4935 | 1177 |
| 257 | 20231130 | 150400 | 2483058760 | 4935 | 4930 | 4935 | 4925 | 3100 |
| 258 | 20231130 | 150300 | 2467775080 | 4930 | 4925 | 4930 | 4925 | 3225 |
| 259 | 20231130 | 150200 | 2451879690 | 4930 | 4920 | 4930 | 4920 | 537 |
| 260 | 20231130 | 150100 | 2449234725 | 4925 | 4925 | 4925 | 4925 | 961 |
| 261 | 20231130 | 150000 | 2444501800 | 4920 | 4915 | 4930 | 4915 | 9422 |
| 262 | 20231130 | 145900 | 2398121185 | 4915 | 4915 | 4915 | 4915 | 942 |
| 263 | 20231130 | 145800 | 2393491255 | 4915 | 4910 | 4915 | 4910 | 1041 |
| 264 | 20231130 | 145700 | 2388375935 | 4910 | 4915 | 4915 | 4910 | 161 |
| 265 | 20231130 | 145600 | 2387584625 | 4910 | 4915 | 4915 | 4910 | 643 |
| 266 | 20231130 | 145500 | 2384426495 | 4920 | 4920 | 4920 | 4915 | 7204 |
| 267 | 20231130 | 145400 | 2349014345 | 4920 | 4915 | 4920 | 4915 | 547 |
| 268 | 20231130 | 145300 | 2346325830 | 4920 | 4920 | 4920 | 4915 | 1311 |
| 269 | 20231130 | 145200 | 2339875915 | 4920 | 4905 | 4920 | 4905 | 19834 |
| 270 | 20231130 | 145100 | 2242480360 | 4910 | 4905 | 4910 | 4905 | 64 |
| 271 | 20231130 | 145000 | 2242166220 | 4910 | 4905 | 4910 | 4905 | 5406 |
| 272 | 20231130 | 144900 | 2215646985 | 4905 | 4900 | 4905 | 4900 | 442 |
| 273 | 20231130 | 144800 | 2213480130 | 4905 | 4900 | 4905 | 4900 | 1609 |
| 274 | 20231130 | 144700 | 2205592940 | 4905 | 4905 | 4905 | 4905 | 25 |
| 275 | 20231130 | 144600 | 2205470315 | 4905 | 4905 | 4905 | 4900 | 749 |
| 276 | 20231130 | 144500 | 2201799710 | 4900 | 4900 | 4900 | 4900 | 1023 |
| 277 | 20231130 | 144400 | 2196787010 | 4900 | 4905 | 4905 | 4900 | 1236 |
| 278 | 20231130 | 144300 | 2190729460 | 4905 | 4905 | 4905 | 4900 | 87 |
| 279 | 20231130 | 144200 | 2190302730 | 4905 | 4905 | 4905 | 4905 | 179 |
| 280 | 20231130 | 144100 | 2189424735 | 4905 | 4905 | 4905 | 4905 | 222 |
| 281 | 20231130 | 144000 | 2188335825 | 4895 | 4905 | 4905 | 4895 | 334 |
| 282 | 20231130 | 143900 | 2186699580 | 4895 | 4900 | 4905 | 4895 | 5275 |
| 283 | 20231130 | 143800 | 2160852290 | 4895 | 4895 | 4900 | 4895 | 388 |
| 284 | 20231130 | 143700 | 2158952700 | 4890 | 4895 | 4895 | 4890 | 55 |
| 285 | 20231130 | 143600 | 2158683680 | 4890 | 4895 | 4895 | 4890 | 49 |
| 286 | 20231130 | 143500 | 2158444050 | 4885 | 4900 | 4900 | 4885 | 105 |
| 287 | 20231130 | 143400 | 2157930640 | 4885 | 4890 | 4900 | 4885 | 538 |
| 288 | 20231130 | 143300 | 2155298925 | 4900 | 4890 | 4900 | 4890 | 975 |
| 289 | 20231130 | 143200 | 2150531055 | 4900 | 4895 | 4900 | 4890 | 686 |
| 290 | 20231130 | 143100 | 2147174655 | 4900 | 4895 | 4900 | 4895 | 384 |
| 291 | 20231130 | 143000 | 2145294965 | 4900 | 4900 | 4900 | 4890 | 1211 |
| 292 | 20231130 | 142900 | 2139361930 | 4900 | 4900 | 4905 | 4900 | 2092 |
| 293 | 20231130 | 142800 | 2129111010 | 4900 | 4905 | 4905 | 4900 | 235 |
| 294 | 20231130 | 142700 | 2127958960 | 4905 | 4905 | 4905 | 4905 | 603 |
| 295 | 20231130 | 142600 | 2125001245 | 4905 | 4905 | 4905 | 4905 | 416 |
| 296 | 20231130 | 142500 | 2122960765 | 4905 | 4900 | 4905 | 4895 | 380 |
| 297 | 20231130 | 142400 | 2121098765 | 4900 | 4900 | 4900 | 4890 | 1630 |
| 298 | 20231130 | 142300 | 2113122380 | 4900 | 4900 | 4900 | 4900 | 11 |
| 299 | 20231130 | 142200 | 2113068480 | 4905 | 4905 | 4905 | 4895 | 2323 |
| 300 | 20231130 | 142100 | 2101690015 | 4905 | 4905 | 4905 | 4900 | 52 |
| 301 | 20231130 | 142000 | 2101435205 | 4900 | 4905 | 4905 | 4900 | 100 |
| 302 | 20231130 | 141900 | 2100945105 | 4905 | 4905 | 4905 | 4905 | 428 |
| 303 | 20231130 | 141800 | 2098845765 | 4905 | 4895 | 4905 | 4895 | 482 |
| 304 | 20231130 | 141700 | 2096484665 | 4900 | 4895 | 4900 | 4895 | 105 |
| 305 | 20231130 | 141600 | 2095970665 | 4900 | 4900 | 4900 | 4900 | 656 |
| 306 | 20231130 | 141500 | 2092756265 | 4905 | 4900 | 4905 | 4900 | 51 |
| 307 | 20231130 | 141400 | 2092506310 | 4905 | 4890 | 4905 | 4890 | 8012 |
| 308 | 20231130 | 141300 | 2053248655 | 4900 | 4900 | 4900 | 4900 | 203 |
| 309 | 20231130 | 141200 | 2052253955 | 4890 | 4890 | 4900 | 4890 | 503 |
| 310 | 20231130 | 141100 | 2049794275 | 4890 | 4890 | 4890 | 4890 | 60 |
| 311 | 20231130 | 141000 | 2049500875 | 4900 | 4900 | 4900 | 4885 | 99 |
| 312 | 20231130 | 140900 | 2049016230 | 4895 | 4895 | 4895 | 4890 | 1439 |
| 313 | 20231130 | 140800 | 2041972640 | 4890 | 4890 | 4890 | 4890 | 1560 |
| 314 | 20231130 | 140700 | 2034344240 | 4895 | 4890 | 4895 | 4890 | 11 |
| 315 | 20231130 | 140600 | 2034290445 | 4895 | 4890 | 4895 | 4890 | 903 |
| 316 | 20231130 | 140500 | 2029874770 | 4895 | 4890 | 4895 | 4890 | 1650 |
| 317 | 20231130 | 140400 | 2021806190 | 4890 | 4895 | 4895 | 4890 | 3967 |
| 318 | 20231130 | 140300 | 2002407555 | 4890 | 4890 | 4895 | 4890 | 151 |
| 319 | 20231130 | 140200 | 2001669160 | 4895 | 4895 | 4895 | 4895 | 4 |
| 320 | 20231130 | 140100 | 2001649580 | 4890 | 4900 | 4900 | 4890 | 131 |
| 321 | 20231130 | 140000 | 2001008930 | 4900 | 4895 | 4900 | 4895 | 3 |
| 322 | 20231130 | 135900 | 2000994235 | 4895 | 4900 | 4900 | 4895 | 4 |
| 323 | 20231130 | 135800 | 2000974650 | 4900 | 4895 | 4900 | 4895 | 313 |
| 324 | 20231130 | 135700 | 1999441950 | 4895 | 4895 | 4895 | 4890 | 200 |
| 325 | 20231130 | 135600 | 1998463450 | 4895 | 4895 | 4895 | 4895 | 100 |
| 326 | 20231130 | 135500 | 1997973950 | 4895 | 4895 | 4895 | 4895 | 4 |
| 327 | 20231130 | 135400 | 1997954370 | 4895 | 4895 | 4895 | 4895 | 27 |
| 328 | 20231130 | 135300 | 1997822205 | 4895 | 4895 | 4895 | 4895 | 51 |
| 329 | 20231130 | 135200 | 1997572560 | 4895 | 4895 | 4895 | 4895 | 340 |
| 330 | 20231130 | 135100 | 1995908260 | 4890 | 4885 | 4890 | 4885 | 306 |
| 331 | 20231130 | 135000 | 1994412420 | 4890 | 4890 | 4890 | 4890 | 1 |
| 332 | 20231130 | 134900 | 1994407530 | 4890 | 4895 | 4895 | 4890 | 1545 |
| 333 | 20231130 | 134800 | 1986852430 | 4895 | 4890 | 4895 | 4890 | 1307 |
| 334 | 20231130 | 134700 | 1980461165 | 4890 | 4885 | 4890 | 4885 | 2268 |
| 335 | 20231130 | 134600 | 1969372145 | 4880 | 4885 | 4885 | 4880 | 2388 |
| 336 | 20231130 | 134500 | 1957718135 | 4885 | 4885 | 4885 | 4885 | 340 |
| 337 | 20231130 | 134400 | 1956057235 | 4885 | 4885 | 4885 | 4885 | 1 |
| 338 | 20231130 | 134300 | 1956052350 | 4885 | 4885 | 4885 | 4885 | 117 |
| 339 | 20231130 | 134200 | 1955480805 | 4885 | 4885 | 4885 | 4885 | 150 |
| 340 | 20231130 | 134100 | 1954748055 | 4880 | 4885 | 4885 | 4880 | 234 |
| 341 | 20231130 | 134000 | 1953605990 | 4890 | 4890 | 4890 | 4885 | 187 |
| 342 | 20231130 | 133900 | 1952692045 | 4890 | 4890 | 4890 | 4890 | 100 |
| 343 | 20231130 | 133800 | 1952203045 | 4890 | 4885 | 4890 | 4885 | 38 |
| 344 | 20231130 | 133700 | 1952017405 | 4885 | 4885 | 4890 | 4885 | 1041 |
| 345 | 20231130 | 133600 | 1946931970 | 4890 | 4890 | 4890 | 4890 | 5 |
| 346 | 20231130 | 133500 | 1946907520 | 4890 | 4890 | 4890 | 4885 | 585 |
| 347 | 20231130 | 133400 | 1944046895 | 4890 | 4885 | 4890 | 4885 | 916 |
| 348 | 20231130 | 133300 | 1939571685 | 4890 | 4890 | 4890 | 4885 | 1022 |
| 349 | 20231130 | 133200 | 1934579105 | 4890 | 4890 | 4890 | 4885 | 12 |
| 350 | 20231130 | 133100 | 1934520465 | 4890 | 4890 | 4890 | 4890 | 5 |
| 351 | 20231130 | 133000 | 1934496015 | 4890 | 4890 | 4890 | 4890 | 6 |
| 352 | 20231130 | 132900 | 1934466675 | 4895 | 4895 | 4895 | 4895 | 1 |
| 353 | 20231130 | 132800 | 1934461780 | 4895 | 4895 | 4895 | 4895 | 1 |
| 354 | 20231130 | 132700 | 1934456885 | 4885 | 4890 | 4890 | 4885 | 525 |
| 355 | 20231130 | 132600 | 1931892255 | 4895 | 4895 | 4900 | 4885 | 2002 |
| 356 | 20231130 | 132500 | 1922112445 | 4885 | 4885 | 4885 | 4885 | 455 |
| 357 | 20231130 | 132400 | 1919889770 | 4885 | 4890 | 4890 | 4885 | 558 |
| 358 | 20231130 | 132300 | 1917162625 | 4890 | 4890 | 4890 | 4890 | 100 |
| 359 | 20231130 | 132200 | 1916673625 | 4890 | 4900 | 4900 | 4890 | 557 |
| 360 | 20231130 | 132100 | 1913949495 | 4900 | 4900 | 4900 | 4900 | 11 |
| 361 | 20231130 | 132000 | 1913895595 | 4900 | 4900 | 4900 | 4885 | 69 |
| 362 | 20231130 | 131900 | 1913558365 | 4890 | 4895 | 4895 | 4890 | 458 |
| 363 | 20231130 | 131800 | 1911318075 | 4895 | 4895 | 4895 | 4895 | 10 |
| 364 | 20231130 | 131700 | 1911269125 | 4895 | 4895 | 4895 | 4895 | 113 |
| 365 | 20231130 | 131600 | 1910715990 | 4890 | 4890 | 4890 | 4885 | 237 |
| 366 | 20231130 | 131500 | 1909557330 | 4890 | 4885 | 4890 | 4885 | 153 |
| 367 | 20231130 | 131400 | 1908809915 | 4885 | 4885 | 4885 | 4885 | 3 |
| 368 | 20231130 | 131300 | 1908795260 | 4880 | 4885 | 4885 | 4880 | 104 |
| 369 | 20231130 | 131200 | 1908287725 | 4880 | 4885 | 4885 | 4880 | 288 |
| 370 | 20231130 | 131100 | 1906882275 | 4880 | 4880 | 4880 | 4880 | 276 |
| 371 | 20231130 | 131000 | 1905535395 | 4890 | 4885 | 4890 | 4880 | 1851 |
| 372 | 20231130 | 130900 | 1896500435 | 4885 | 4890 | 4890 | 4885 | 6555 |
| 373 | 20231130 | 130800 | 1864478805 | 4890 | 4890 | 4890 | 4890 | 1 |
| 374 | 20231130 | 130700 | 1864473915 | 4895 | 4900 | 4900 | 4885 | 1215 |
| 375 | 20231130 | 130600 | 1858528130 | 4900 | 4900 | 4900 | 4900 | 545 |
| 376 | 20231130 | 130500 | 1855857630 | 4900 | 4895 | 4900 | 4895 | 141 |
| 377 | 20231130 | 130400 | 1855166945 | 4885 | 4900 | 4900 | 4885 | 165 |
| 378 | 20231130 | 130300 | 1854360110 | 4900 | 4900 | 4900 | 4900 | 201 |
| 379 | 20231130 | 130200 | 1853375210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 380 | 20231130 | 130100 | 1853375210 | 4900 | 4905 | 4905 | 4900 | 70 |
| 381 | 20231130 | 130000 | 1853031960 | 4905 | 4895 | 4905 | 4895 | 206 |
| 382 | 20231130 | 125900 | 1852022835 | 4890 | 4890 | 4890 | 4890 | 35 |
| 383 | 20231130 | 125800 | 1851851685 | 4895 | 4885 | 4895 | 4885 | 31 |
| 384 | 20231130 | 125700 | 1851699950 | 4885 | 4885 | 4885 | 4885 | 2185 |
| 385 | 20231130 | 125600 | 1841026225 | 4885 | 4890 | 4890 | 4885 | 2000 |
| 386 | 20231130 | 125500 | 1831255945 | 4890 | 4890 | 4890 | 4890 | 0 |
| 387 | 20231130 | 125400 | 1831255945 | 4890 | 4890 | 4890 | 4890 | 15 |
| 388 | 20231130 | 125300 | 1831182595 | 4885 | 4885 | 4885 | 4885 | 317 |
| 389 | 20231130 | 125200 | 1829634050 | 4885 | 4880 | 4885 | 4880 | 13 |
| 390 | 20231130 | 125100 | 1829570595 | 4885 | 4885 | 4885 | 4885 | 201 |
| 391 | 20231130 | 125000 | 1828588710 | 4880 | 4880 | 4880 | 4880 | 0 |
| 392 | 20231130 | 124900 | 1828588710 | 4880 | 4880 | 4885 | 4880 | 708 |
| 393 | 20231130 | 124800 | 1825130165 | 4885 | 4880 | 4885 | 4880 | 750 |
| 394 | 20231130 | 124700 | 1821469540 | 4880 | 4880 | 4880 | 4880 | 500 |
| 395 | 20231130 | 124600 | 1819029540 | 4885 | 4885 | 4885 | 4885 | 641 |
| 396 | 20231130 | 124500 | 1815898255 | 4885 | 4885 | 4885 | 4885 | 420 |
| 397 | 20231130 | 124400 | 1813846555 | 4885 | 4895 | 4895 | 4885 | 99 |
| 398 | 20231130 | 124300 | 1813362040 | 4895 | 4885 | 4895 | 4885 | 560 |
| 399 | 20231130 | 124200 | 1810626430 | 4885 | 4890 | 4890 | 4885 | 30 |
| 400 | 20231130 | 124100 | 1810479830 | 4890 | 4890 | 4890 | 4890 | 10 |
| 401 | 20231130 | 124000 | 1810430930 | 4885 | 4885 | 4890 | 4885 | 723 |
| 402 | 20231130 | 123900 | 1806899050 | 4885 | 4885 | 4885 | 4880 | 981 |
| 403 | 20231130 | 123800 | 1802111460 | 4880 | 4880 | 4885 | 4880 | 1060 |
| 404 | 20231130 | 123700 | 1796938610 | 4880 | 4885 | 4885 | 4880 | 6443 |
| 405 | 20231130 | 123600 | 1765496190 | 4885 | 4885 | 4885 | 4885 | 1292 |
| 406 | 20231130 | 123500 | 1759184770 | 4885 | 4885 | 4890 | 4885 | 906 |
| 407 | 20231130 | 123400 | 1754756460 | 4885 | 4900 | 4900 | 4885 | 1604 |
| 408 | 20231130 | 123300 | 1746911690 | 4900 | 4900 | 4900 | 4895 | 7 |
| 409 | 20231130 | 123200 | 1746877400 | 4900 | 4900 | 4900 | 4900 | 1 |
| 410 | 20231130 | 123100 | 1746872500 | 4900 | 4895 | 4900 | 4895 | 81 |
| 411 | 20231130 | 123000 | 1746475970 | 4895 | 4895 | 4895 | 4895 | 12 |
| 412 | 20231130 | 122900 | 1746417230 | 4900 | 4900 | 4900 | 4890 | 431 |
| 413 | 20231130 | 122800 | 1744308475 | 4900 | 4900 | 4900 | 4895 | 385 |
| 414 | 20231130 | 122700 | 1742422515 | 4905 | 4905 | 4905 | 4895 | 171 |
| 415 | 20231130 | 122600 | 1741584950 | 4905 | 4905 | 4905 | 4905 | 0 |
| 416 | 20231130 | 122500 | 1741584950 | 4905 | 4905 | 4905 | 4900 | 97 |
| 417 | 20231130 | 122400 | 1741109375 | 4905 | 4905 | 4905 | 4895 | 2288 |
| 418 | 20231130 | 122300 | 1729897910 | 4905 | 4905 | 4905 | 4900 | 985 |
| 419 | 20231130 | 122200 | 1725071305 | 4905 | 4910 | 4910 | 4905 | 717 |
| 420 | 20231130 | 122100 | 1721552410 | 4905 | 4910 | 4910 | 4905 | 1706 |
| 421 | 20231130 | 122000 | 1713179465 | 4910 | 4905 | 4910 | 4905 | 1041 |
| 422 | 20231130 | 121900 | 1708073080 | 4905 | 4910 | 4910 | 4905 | 197 |
| 423 | 20231130 | 121800 | 1707106790 | 4910 | 4910 | 4910 | 4905 | 361 |
| 424 | 20231130 | 121700 | 1705334435 | 4910 | 4905 | 4910 | 4905 | 1031 |
| 425 | 20231130 | 121600 | 1700272300 | 4905 | 4905 | 4905 | 4900 | 1098 |
| 426 | 20231130 | 121500 | 1694886615 | 4905 | 4905 | 4905 | 4905 | 549 |
| 427 | 20231130 | 121400 | 1692193770 | 4905 | 4905 | 4905 | 4905 | 3 |
| 428 | 20231130 | 121300 | 1692179055 | 4905 | 4905 | 4905 | 4905 | 0 |
| 429 | 20231130 | 121200 | 1692179055 | 4905 | 4905 | 4905 | 4900 | 154 |
| 430 | 20231130 | 121100 | 1691424335 | 4905 | 4905 | 4905 | 4905 | 1 |
| 431 | 20231130 | 121000 | 1691419430 | 4905 | 4910 | 4910 | 4905 | 368 |
| 432 | 20231130 | 120900 | 1689614200 | 4910 | 4910 | 4910 | 4905 | 1031 |
| 433 | 20231130 | 120800 | 1684557005 | 4905 | 4905 | 4910 | 4905 | 61 |
| 434 | 20231130 | 120700 | 1684257790 | 4905 | 4905 | 4910 | 4900 | 79 |
| 435 | 20231130 | 120600 | 1683870020 | 4905 | 4910 | 4910 | 4905 | 41 |
| 436 | 20231130 | 120500 | 1683668910 | 4910 | 4910 | 4910 | 4905 | 665 |
| 437 | 20231130 | 120400 | 1680403990 | 4910 | 4905 | 4910 | 4905 | 7 |
| 438 | 20231130 | 120300 | 1680369645 | 4910 | 4900 | 4910 | 4895 | 1305 |
| 439 | 20231130 | 120200 | 1673976290 | 4905 | 4905 | 4905 | 4905 | 242 |
| 440 | 20231130 | 120100 | 1672789280 | 4905 | 4910 | 4910 | 4905 | 892 |
| 441 | 20231130 | 120000 | 1668413450 | 4910 | 4905 | 4910 | 4905 | 547 |
| 442 | 20231130 | 115900 | 1665730405 | 4905 | 4900 | 4905 | 4900 | 818 |
| 443 | 20231130 | 115800 | 1661719690 | 4905 | 4905 | 4905 | 4900 | 2365 |
| 444 | 20231130 | 115700 | 1650130865 | 4905 | 4905 | 4905 | 4905 | 4 |
| 445 | 20231130 | 115600 | 1650111245 | 4905 | 4905 | 4905 | 4905 | 2939 |
| 446 | 20231130 | 115500 | 1635695450 | 4905 | 4910 | 4910 | 4905 | 593 |
| 447 | 20231130 | 115400 | 1632786185 | 4910 | 4910 | 4910 | 4905 | 327 |
| 448 | 20231130 | 115300 | 1631180720 | 4905 | 4905 | 4905 | 4905 | 190 |
| 449 | 20231130 | 115200 | 1630248770 | 4905 | 4905 | 4910 | 4905 | 83 |
| 450 | 20231130 | 115100 | 1629841595 | 4910 | 4910 | 4910 | 4910 | 120 |
| 451 | 20231130 | 115000 | 1629252395 | 4910 | 4910 | 4910 | 4910 | 801 |
| 452 | 20231130 | 114900 | 1625319485 | 4910 | 4910 | 4910 | 4905 | 165 |
| 453 | 20231130 | 114800 | 1624509985 | 4910 | 4905 | 4910 | 4905 | 52 |
| 454 | 20231130 | 114700 | 1624254920 | 4910 | 4905 | 4910 | 4900 | 3102 |
| 455 | 20231130 | 114600 | 1609030565 | 4905 | 4905 | 4905 | 4905 | 1245 |
| 456 | 20231130 | 114500 | 1602923840 | 4905 | 4895 | 4905 | 4895 | 560 |
| 457 | 20231130 | 114400 | 1600181360 | 4905 | 4900 | 4905 | 4895 | 116 |
| 458 | 20231130 | 114300 | 1599613070 | 4905 | 4900 | 4905 | 4900 | 19 |
| 459 | 20231130 | 114200 | 1599519965 | 4895 | 4905 | 4905 | 4895 | 2686 |
| 460 | 20231130 | 114100 | 1586358135 | 4900 | 4905 | 4905 | 4900 | 87 |
| 461 | 20231130 | 114000 | 1585931675 | 4905 | 4900 | 4905 | 4900 | 53 |
| 462 | 20231130 | 113900 | 1585671720 | 4900 | 4900 | 4900 | 4900 | 256 |
| 463 | 20231130 | 113800 | 1584417320 | 4900 | 4895 | 4900 | 4895 | 331 |
| 464 | 20231130 | 113700 | 1582795530 | 4900 | 4900 | 4900 | 4900 | 796 |
| 465 | 20231130 | 113600 | 1578895130 | 4905 | 4905 | 4905 | 4900 | 130 |
| 466 | 20231130 | 113500 | 1578257505 | 4905 | 4900 | 4905 | 4900 | 552 |
| 467 | 20231130 | 113400 | 1575551885 | 4900 | 4905 | 4905 | 4900 | 661 |
| 468 | 20231130 | 113300 | 1572311960 | 4910 | 4905 | 4910 | 4905 | 115 |
| 469 | 20231130 | 113200 | 1571747875 | 4905 | 4900 | 4905 | 4900 | 102 |
| 470 | 20231130 | 113100 | 1571248070 | 4910 | 4900 | 4910 | 4900 | 322 |
| 471 | 20231130 | 113000 | 1569670230 | 4900 | 4890 | 4905 | 4890 | 3170 |
| 472 | 20231130 | 112900 | 1554122840 | 4890 | 4900 | 4900 | 4890 | 1152 |
| 473 | 20231130 | 112800 | 1548481070 | 4900 | 4900 | 4900 | 4900 | 78 |
| 474 | 20231130 | 112700 | 1548098870 | 4900 | 4900 | 4900 | 4900 | 74 |
| 475 | 20231130 | 112600 | 1547736270 | 4895 | 4895 | 4900 | 4895 | 40 |
| 476 | 20231130 | 112500 | 1547540440 | 4900 | 4895 | 4900 | 4890 | 604 |
| 477 | 20231130 | 112400 | 1544585780 | 4900 | 4900 | 4900 | 4895 | 1203 |
| 478 | 20231130 | 112300 | 1538692080 | 4900 | 4905 | 4905 | 4890 | 615 |
| 479 | 20231130 | 112200 | 1535682720 | 4900 | 4905 | 4905 | 4900 | 5338 |
| 480 | 20231130 | 112100 | 1509518530 | 4905 | 4905 | 4905 | 4905 | 475 |
| 481 | 20231130 | 112000 | 1507188655 | 4910 | 4910 | 4910 | 4905 | 103 |
| 482 | 20231130 | 111900 | 1506682930 | 4910 | 4910 | 4915 | 4910 | 666 |
| 483 | 20231130 | 111800 | 1503412815 | 4910 | 4910 | 4910 | 4905 | 45 |
| 484 | 20231130 | 111700 | 1503192005 | 4910 | 4910 | 4910 | 4910 | 929 |
| 485 | 20231130 | 111600 | 1498630615 | 4905 | 4900 | 4910 | 4900 | 379 |
| 486 | 20231130 | 111500 | 1496771570 | 4905 | 4910 | 4910 | 4905 | 19 |
| 487 | 20231130 | 111400 | 1496678285 | 4910 | 4910 | 4910 | 4910 | 41 |
| 488 | 20231130 | 111300 | 1496476975 | 4910 | 4890 | 4910 | 4890 | 11822 |
| 489 | 20231130 | 111200 | 1438506105 | 4895 | 4890 | 4895 | 4890 | 456 |
| 490 | 20231130 | 111100 | 1436276240 | 4895 | 4895 | 4895 | 4895 | 72 |
| 491 | 20231130 | 111000 | 1435923800 | 4895 | 4895 | 4895 | 4890 | 283 |
| 492 | 20231130 | 110900 | 1434538570 | 4895 | 4890 | 4895 | 4890 | 967 |
| 493 | 20231130 | 110800 | 1429809880 | 4890 | 4890 | 4890 | 4890 | 120 |
| 494 | 20231130 | 110700 | 1429223080 | 4890 | 4890 | 4890 | 4880 | 45 |
| 495 | 20231130 | 110600 | 1429003300 | 4890 | 4890 | 4890 | 4880 | 2400 |
| 496 | 20231130 | 110500 | 1417281395 | 4890 | 4885 | 4890 | 4885 | 320 |
| 497 | 20231130 | 110400 | 1415716895 | 4890 | 4890 | 4890 | 4890 | 119 |
| 498 | 20231130 | 110300 | 1415134985 | 4890 | 4895 | 4895 | 4890 | 175 |
| 499 | 20231130 | 110200 | 1414278585 | 4895 | 4900 | 4900 | 4895 | 53 |
| 500 | 20231130 | 110100 | 1414019070 | 4900 | 4900 | 4900 | 4900 | 974 |
| 501 | 20231130 | 110000 | 1409246470 | 4900 | 4895 | 4900 | 4895 | 37 |
| 502 | 20231130 | 105900 | 1409065350 | 4895 | 4890 | 4895 | 4890 | 351 |
| 503 | 20231130 | 105800 | 1407347215 | 4895 | 4885 | 4895 | 4885 | 108 |
| 504 | 20231130 | 105700 | 1406819415 | 4895 | 4890 | 4895 | 4885 | 197 |
| 505 | 20231130 | 105600 | 1405856305 | 4895 | 4895 | 4895 | 4895 | 4030 |
| 506 | 20231130 | 105500 | 1386129455 | 4895 | 4890 | 4895 | 4890 | 118 |
| 507 | 20231130 | 105400 | 1385551980 | 4890 | 4895 | 4895 | 4890 | 58 |
| 508 | 20231130 | 105300 | 1385268150 | 4895 | 4890 | 4895 | 4890 | 615 |
| 509 | 20231130 | 105200 | 1382259940 | 4895 | 4895 | 4895 | 4895 | 5 |
| 510 | 20231130 | 105100 | 1382235465 | 4895 | 4895 | 4895 | 4890 | 2322 |
| 511 | 20231130 | 105000 | 1370880805 | 4890 | 4885 | 4895 | 4885 | 2257 |
| 512 | 20231130 | 104900 | 1359852500 | 4880 | 4890 | 4890 | 4880 | 101 |
| 513 | 20231130 | 104800 | 1359358810 | 4890 | 4885 | 4890 | 4880 | 729 |
| 514 | 20231130 | 104700 | 1355800400 | 4885 | 4890 | 4890 | 4885 | 976 |
| 515 | 20231130 | 104600 | 1351032630 | 4890 | 4890 | 4895 | 4885 | 86 |
| 516 | 20231130 | 104500 | 1350612235 | 4895 | 4885 | 4900 | 4880 | 917 |
| 517 | 20231130 | 104400 | 1346136440 | 4885 | 4885 | 4890 | 4885 | 1252 |
| 518 | 20231130 | 104300 | 1340019920 | 4890 | 4890 | 4890 | 4885 | 855 |
| 519 | 20231130 | 104200 | 1335842760 | 4890 | 4885 | 4890 | 4885 | 770 |
| 520 | 20231130 | 104100 | 1332079695 | 4885 | 4900 | 4900 | 4885 | 13 |
| 521 | 20231130 | 104000 | 1332016080 | 4900 | 4885 | 4900 | 4885 | 389 |
| 522 | 20231130 | 103900 | 1330115800 | 4885 | 4905 | 4905 | 4885 | 995 |
| 523 | 20231130 | 103800 | 1325254075 | 4905 | 4885 | 4905 | 4885 | 3333 |
| 524 | 20231130 | 103700 | 1308920295 | 4885 | 4885 | 4885 | 4885 | 721 |
| 525 | 20231130 | 103600 | 1305398210 | 4885 | 4890 | 4890 | 4885 | 1414 |
| 526 | 20231130 | 103500 | 1298488890 | 4895 | 4890 | 4895 | 4890 | 554 |
| 527 | 20231130 | 103400 | 1295779815 | 4890 | 4895 | 4895 | 4890 | 70 |
| 528 | 20231130 | 103300 | 1295437415 | 4895 | 4890 | 4895 | 4890 | 1577 |
| 529 | 20231130 | 103200 | 1287725785 | 4895 | 4905 | 4905 | 4895 | 4268 |
| 530 | 20231130 | 103100 | 1266817915 | 4905 | 4905 | 4910 | 4905 | 3930 |
| 531 | 20231130 | 103000 | 1247541180 | 4905 | 4910 | 4910 | 4905 | 31 |
| 532 | 20231130 | 102900 | 1247388990 | 4910 | 4905 | 4910 | 4905 | 305 |
| 533 | 20231130 | 102800 | 1245892830 | 4910 | 4910 | 4910 | 4900 | 21 |
| 534 | 20231130 | 102700 | 1245789765 | 4905 | 4905 | 4910 | 4905 | 2071 |
| 535 | 20231130 | 102600 | 1235631495 | 4910 | 4910 | 4910 | 4905 | 1041 |
| 536 | 20231130 | 102500 | 1230523920 | 4910 | 4915 | 4915 | 4910 | 5137 |
| 537 | 20231130 | 102400 | 1205301075 | 4915 | 4915 | 4915 | 4915 | 260 |
| 538 | 20231130 | 102300 | 1204023175 | 4915 | 4910 | 4915 | 4910 | 298 |
| 539 | 20231130 | 102200 | 1202558605 | 4910 | 4910 | 4910 | 4910 | 938 |
| 540 | 20231130 | 102100 | 1197953025 | 4915 | 4920 | 4920 | 4915 | 240 |
| 541 | 20231130 | 102000 | 1196773375 | 4915 | 4920 | 4920 | 4915 | 122 |
| 542 | 20231130 | 101900 | 1196173635 | 4920 | 4915 | 4920 | 4910 | 2655 |
| 543 | 20231130 | 101800 | 1183120370 | 4910 | 4915 | 4915 | 4910 | 1392 |
| 544 | 20231130 | 101700 | 1176282195 | 4915 | 4915 | 4915 | 4915 | 893 |
| 545 | 20231130 | 101600 | 1171893100 | 4915 | 4910 | 4915 | 4910 | 2703 |
| 546 | 20231130 | 101500 | 1158621360 | 4910 | 4920 | 4920 | 4910 | 4728 |
| 547 | 20231130 | 101400 | 1135374080 | 4920 | 4910 | 4925 | 4910 | 4738 |
| 548 | 20231130 | 101300 | 1112066640 | 4920 | 4910 | 4920 | 4905 | 2520 |
| 549 | 20231130 | 101200 | 1099696555 | 4910 | 4905 | 4910 | 4895 | 3799 |
| 550 | 20231130 | 101100 | 1081077320 | 4905 | 4900 | 4905 | 4895 | 1326 |
| 551 | 20231130 | 101000 | 1074580035 | 4900 | 4905 | 4905 | 4900 | 971 |
| 552 | 20231130 | 100900 | 1069821595 | 4905 | 4905 | 4905 | 4900 | 1075 |
| 553 | 20231130 | 100800 | 1064548840 | 4905 | 4910 | 4910 | 4900 | 3724 |
| 554 | 20231130 | 100700 | 1046287925 | 4910 | 4910 | 4915 | 4900 | 1343 |
| 555 | 20231130 | 100600 | 1039696520 | 4910 | 4895 | 4910 | 4895 | 7605 |
| 556 | 20231130 | 100500 | 1002383865 | 4895 | 4895 | 4895 | 4890 | 1254 |
| 557 | 20231130 | 100400 | 996248495 | 4895 | 4895 | 4895 | 4890 | 287 |
| 558 | 20231130 | 100300 | 994843810 | 4890 | 4885 | 4890 | 4880 | 590 |
| 559 | 20231130 | 100200 | 991961765 | 4885 | 4885 | 4895 | 4885 | 2283 |
| 560 | 20231130 | 100100 | 980804130 | 4880 | 4880 | 4880 | 4880 | 215 |
| 561 | 20231130 | 100000 | 979754930 | 4880 | 4860 | 4880 | 4860 | 1972 |
| 562 | 20231130 | 095900 | 970148030 | 4860 | 4860 | 4860 | 4860 | 102 |
| 563 | 20231130 | 095800 | 969652310 | 4860 | 4855 | 4860 | 4855 | 41 |
| 564 | 20231130 | 095700 | 969453060 | 4850 | 4890 | 4890 | 4840 | 3269 |
| 565 | 20231130 | 095600 | 953577050 | 4890 | 4895 | 4895 | 4890 | 1535 |
| 566 | 20231130 | 095500 | 946065690 | 4895 | 4870 | 4895 | 4870 | 4398 |
| 567 | 20231130 | 095400 | 924572475 | 4870 | 4865 | 4875 | 4865 | 5179 |
| 568 | 20231130 | 095300 | 899370295 | 4865 | 4860 | 4865 | 4855 | 797 |
| 569 | 20231130 | 095200 | 895498285 | 4865 | 4860 | 4865 | 4855 | 1089 |
| 570 | 20231130 | 095100 | 890207440 | 4860 | 4850 | 4860 | 4850 | 417 |
| 571 | 20231130 | 095000 | 888184650 | 4860 | 4855 | 4860 | 4855 | 390 |
| 572 | 20231130 | 094900 | 886291175 | 4860 | 4855 | 4860 | 4855 | 957 |
| 573 | 20231130 | 094800 | 881642245 | 4855 | 4860 | 4860 | 4850 | 459 |
| 574 | 20231130 | 094700 | 879414010 | 4860 | 4835 | 4860 | 4835 | 4420 |
| 575 | 20231130 | 094600 | 857984110 | 4835 | 4835 | 4835 | 4835 | 353 |
| 576 | 20231130 | 094500 | 856277355 | 4835 | 4835 | 4845 | 4830 | 4955 |
| 577 | 20231130 | 094400 | 832335765 | 4845 | 4840 | 4845 | 4830 | 2821 |
| 578 | 20231130 | 094300 | 818698385 | 4835 | 4845 | 4845 | 4835 | 5213 |
| 579 | 20231130 | 094200 | 793484555 | 4845 | 4840 | 4845 | 4840 | 1983 |
| 580 | 20231130 | 094100 | 783877180 | 4840 | 4845 | 4850 | 4840 | 4150 |
| 581 | 20231130 | 094000 | 763779800 | 4845 | 4845 | 4850 | 4840 | 2930 |
| 582 | 20231130 | 093900 | 749577545 | 4845 | 4840 | 4845 | 4840 | 945 |
| 583 | 20231130 | 093800 | 745003720 | 4845 | 4850 | 4850 | 4840 | 562 |
| 584 | 20231130 | 093700 | 742283265 | 4840 | 4850 | 4850 | 4840 | 1336 |
| 585 | 20231130 | 093600 | 735816160 | 4840 | 4845 | 4850 | 4840 | 191 |
| 586 | 20231130 | 093500 | 734890995 | 4845 | 4835 | 4850 | 4835 | 2207 |
| 587 | 20231130 | 093400 | 724218275 | 4835 | 4840 | 4840 | 4835 | 1421 |
| 588 | 20231130 | 093300 | 717344600 | 4840 | 4845 | 4845 | 4840 | 2411 |
| 589 | 20231130 | 093200 | 705670415 | 4845 | 4850 | 4850 | 4845 | 730 |
| 590 | 20231130 | 093100 | 702132990 | 4850 | 4845 | 4850 | 4840 | 411 |
| 591 | 20231130 | 093000 | 700141465 | 4845 | 4850 | 4850 | 4840 | 2561 |
| 592 | 20231130 | 092900 | 687734120 | 4850 | 4855 | 4860 | 4840 | 6100 |
| 593 | 20231130 | 092800 | 658184530 | 4855 | 4850 | 4855 | 4850 | 1593 |
| 594 | 20231130 | 092700 | 650456015 | 4850 | 4855 | 4855 | 4850 | 1444 |
| 595 | 20231130 | 092600 | 643445695 | 4855 | 4855 | 4855 | 4850 | 412 |
| 596 | 20231130 | 092500 | 641445510 | 4850 | 4845 | 4860 | 4840 | 7034 |
| 597 | 20231130 | 092400 | 607318295 | 4845 | 4855 | 4855 | 4845 | 3627 |
| 598 | 20231130 | 092300 | 589742890 | 4855 | 4850 | 4860 | 4845 | 2135 |
| 599 | 20231130 | 092200 | 579393825 | 4845 | 4845 | 4850 | 4840 | 1225 |
| 600 | 20231130 | 092100 | 573458050 | 4840 | 4860 | 4860 | 4840 | 4817 |
| 601 | 20231130 | 092000 | 550119075 | 4855 | 4850 | 4860 | 4850 | 1886 |
| 602 | 20231130 | 091900 | 540967290 | 4850 | 4845 | 4855 | 4840 | 3973 |
| 603 | 20231130 | 091800 | 521713690 | 4845 | 4845 | 4860 | 4845 | 1254 |
| 604 | 20231130 | 091700 | 515638040 | 4860 | 4860 | 4860 | 4845 | 4546 |
| 605 | 20231130 | 091600 | 493582470 | 4850 | 4870 | 4870 | 4850 | 1085 |
| 606 | 20231130 | 091500 | 488316280 | 4870 | 4870 | 4870 | 4845 | 1195 |
| 607 | 20231130 | 091400 | 482508655 | 4840 | 4845 | 4870 | 4835 | 6289 |
| 608 | 20231130 | 091300 | 452026800 | 4840 | 4835 | 4840 | 4835 | 2515 |
| 609 | 20231130 | 091200 | 439862550 | 4835 | 4830 | 4835 | 4830 | 3262 |
| 610 | 20231130 | 091100 | 424105835 | 4830 | 4835 | 4845 | 4830 | 3715 |
| 611 | 20231130 | 091000 | 406143525 | 4840 | 4845 | 4845 | 4830 | 3907 |
| 612 | 20231130 | 090900 | 387261675 | 4850 | 4850 | 4850 | 4825 | 11368 |
| 613 | 20231130 | 090800 | 332317240 | 4850 | 4840 | 4850 | 4835 | 636 |
| 614 | 20231130 | 090700 | 329235790 | 4840 | 4840 | 4850 | 4840 | 1436 |
| 615 | 20231130 | 090600 | 322285430 | 4835 | 4845 | 4845 | 4835 | 4383 |
| 616 | 20231130 | 090500 | 301090785 | 4850 | 4830 | 4850 | 4830 | 533 |
| 617 | 20231130 | 090400 | 298512035 | 4830 | 4835 | 4850 | 4825 | 7292 |
| 618 | 20231130 | 090300 | 263303205 | 4830 | 4820 | 4860 | 4820 | 1566 |
| 619 | 20231130 | 090200 | 255710575 | 4825 | 4860 | 4865 | 4810 | 28674 |
| 620 | 20231130 | 090100 | 117008390 | 4860 | 4865 | 4870 | 4860 | 5109 |
| 621 | 20231130 | 090000 | 92162320 | 4860 | 4920 | 4920 | 4855 | 18844 |