31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 3 | 20231130 | 193000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20231130 | 192900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20231130 | 192800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20231130 | 192700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20231130 | 192600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20231130 | 192500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20231130 | 192400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20231130 | 192300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20231130 | 192200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20231130 | 192100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20231130 | 192000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20231130 | 191900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20231130 | 191800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20231130 | 191700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20231130 | 191600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20231130 | 191500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20231130 | 191400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20231130 | 191300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20231130 | 191200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20231130 | 191100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20231130 | 191000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20231130 | 190900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20231130 | 190800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20231130 | 190700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20231130 | 190600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20231130 | 190500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20231130 | 190400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20231130 | 190300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20231130 | 190200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20231130 | 190100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 33 | 20231130 | 190000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20231130 | 185900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20231130 | 185800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20231130 | 185700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20231130 | 185600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20231130 | 185500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20231130 | 185400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20231130 | 185300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20231130 | 185200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20231130 | 185100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20231130 | 185000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20231130 | 184900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20231130 | 184800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20231130 | 184700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20231130 | 184600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20231130 | 184500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20231130 | 184400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20231130 | 184300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20231130 | 184200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20231130 | 184100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20231130 | 184000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20231130 | 183900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20231130 | 183800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20231130 | 183700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20231130 | 183600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20231130 | 183500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20231130 | 183400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20231130 | 183300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20231130 | 183200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20231130 | 183100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 63 | 20231130 | 183000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20231130 | 182900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20231130 | 182800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20231130 | 182700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20231130 | 182600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20231130 | 182500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20231130 | 182400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20231130 | 182300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20231130 | 182200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20231130 | 182100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20231130 | 182000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20231130 | 181900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20231130 | 181800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20231130 | 181700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20231130 | 181600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20231130 | 181500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20231130 | 181400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20231130 | 181300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20231130 | 181200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20231130 | 181100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20231130 | 181000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20231130 | 180900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20231130 | 180800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20231130 | 180700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20231130 | 180600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20231130 | 180500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20231130 | 180400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20231130 | 180300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20231130 | 180200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20231130 | 180100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 93 | 20231130 | 180000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20231130 | 175900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20231130 | 175800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20231130 | 175700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20231130 | 175600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20231130 | 175500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20231130 | 175400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20231130 | 175300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20231130 | 175200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20231130 | 175100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20231130 | 175000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20231130 | 174900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20231130 | 174800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20231130 | 174700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20231130 | 174600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20231130 | 174500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20231130 | 174400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20231130 | 174300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20231130 | 174200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20231130 | 174100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20231130 | 174000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20231130 | 173900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20231130 | 173800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20231130 | 173700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20231130 | 173600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20231130 | 173500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20231130 | 173400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20231130 | 173300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20231130 | 173200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20231130 | 173100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 123 | 20231130 | 173000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20231130 | 172900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20231130 | 172800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20231130 | 172700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20231130 | 172600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20231130 | 172500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20231130 | 172400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20231130 | 172300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20231130 | 172200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20231130 | 172100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20231130 | 172000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20231130 | 171900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20231130 | 171800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20231130 | 171700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20231130 | 171600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20231130 | 171500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20231130 | 171400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20231130 | 171300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20231130 | 171200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20231130 | 171100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20231130 | 171000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20231130 | 170900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20231130 | 170800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20231130 | 170700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20231130 | 170600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20231130 | 170500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20231130 | 170400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20231130 | 170300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20231130 | 170200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20231130 | 170100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 153 | 20231130 | 170000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20231130 | 165900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20231130 | 165800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20231130 | 165700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20231130 | 165600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20231130 | 165500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20231130 | 165400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20231130 | 165300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20231130 | 165200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20231130 | 165100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20231130 | 165000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20231130 | 164900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20231130 | 164800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20231130 | 164700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20231130 | 164600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20231130 | 164500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20231130 | 164400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20231130 | 164300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20231130 | 164200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20231130 | 164100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20231130 | 164000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20231130 | 163900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20231130 | 163800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20231130 | 163700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20231130 | 163600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20231130 | 163500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20231130 | 163400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20231130 | 163300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20231130 | 163200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20231130 | 163100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 183 | 20231130 | 163000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20231130 | 162900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20231130 | 162800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20231130 | 162700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20231130 | 162600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20231130 | 162500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20231130 | 162400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20231130 | 162300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20231130 | 162200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20231130 | 162100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20231130 | 162000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20231130 | 161900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20231130 | 161800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20231130 | 161700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20231130 | 161600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20231130 | 161500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20231130 | 161400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20231130 | 161300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20231130 | 161200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20231130 | 161100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20231130 | 161000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20231130 | 160900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20231130 | 160800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20231130 | 160700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20231130 | 160600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231130 | 160500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231130 | 160400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231130 | 160300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20231130 | 160200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20231130 | 160100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 213 | 20231130 | 160000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20231130 | 155900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20231130 | 155800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20231130 | 155700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231130 | 155600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20231130 | 155500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20231130 | 155400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231130 | 155300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231130 | 155200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231130 | 155100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231130 | 155000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231130 | 154900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20231130 | 154800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20231130 | 154700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20231130 | 154600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20231130 | 154500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20231130 | 154400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20231130 | 154300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20231130 | 154200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20231130 | 154100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20231130 | 154000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20231130 | 153900 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20231130 | 153800 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20231130 | 153700 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20231130 | 153600 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20231130 | 153500 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20231130 | 153400 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20231130 | 153300 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20231130 | 153200 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20231130 | 153100 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 243 | 20231130 | 153000 | 1686594085 | 3510 | 3510 | 3510 | 3510 | 17634 |
| 244 | 20231130 | 152900 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20231130 | 152800 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20231130 | 152700 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20231130 | 152600 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 248 | 20231130 | 152500 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 249 | 20231130 | 152400 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 250 | 20231130 | 152300 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 251 | 20231130 | 152200 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 252 | 20231130 | 152100 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 253 | 20231130 | 152000 | 1624698745 | 3510 | 3510 | 3510 | 3510 | 0 |
| 254 | 20231130 | 151900 | 1624698745 | 3510 | 3510 | 3510 | 3505 | 7852 |
| 255 | 20231130 | 151800 | 1597144660 | 3505 | 3500 | 3510 | 3500 | 3043 |
| 256 | 20231130 | 151700 | 1586478140 | 3505 | 3505 | 3505 | 3500 | 2721 |
| 257 | 20231130 | 151600 | 1576946385 | 3505 | 3500 | 3505 | 3500 | 5443 |
| 258 | 20231130 | 151500 | 1557878460 | 3500 | 3495 | 3500 | 3495 | 2651 |
| 259 | 20231130 | 151400 | 1548600380 | 3495 | 3495 | 3500 | 3490 | 3683 |
| 260 | 20231130 | 151300 | 1535728810 | 3490 | 3485 | 3495 | 3485 | 9574 |
| 261 | 20231130 | 151200 | 1502312505 | 3485 | 3485 | 3485 | 3480 | 3039 |
| 262 | 20231130 | 151100 | 1491723830 | 3480 | 3485 | 3485 | 3480 | 1580 |
| 263 | 20231130 | 151000 | 1486224880 | 3485 | 3485 | 3485 | 3485 | 4 |
| 264 | 20231130 | 150900 | 1486210940 | 3485 | 3485 | 3490 | 3480 | 1730 |
| 265 | 20231130 | 150800 | 1480182240 | 3485 | 3480 | 3485 | 3480 | 1021 |
| 266 | 20231130 | 150700 | 1476627110 | 3475 | 3475 | 3475 | 3475 | 162 |
| 267 | 20231130 | 150600 | 1476064160 | 3475 | 3475 | 3480 | 3475 | 696 |
| 268 | 20231130 | 150500 | 1473645550 | 3475 | 3480 | 3480 | 3475 | 1118 |
| 269 | 20231130 | 150400 | 1469754990 | 3480 | 3480 | 3480 | 3480 | 31 |
| 270 | 20231130 | 150300 | 1469647110 | 3480 | 3480 | 3480 | 3475 | 172 |
| 271 | 20231130 | 150200 | 1469049360 | 3480 | 3480 | 3480 | 3480 | 6 |
| 272 | 20231130 | 150100 | 1469028480 | 3480 | 3480 | 3480 | 3480 | 6 |
| 273 | 20231130 | 150000 | 1469007600 | 3480 | 3470 | 3480 | 3470 | 3200 |
| 274 | 20231130 | 145900 | 1457887965 | 3470 | 3475 | 3475 | 3470 | 669 |
| 275 | 20231130 | 145800 | 1455565000 | 3470 | 3465 | 3470 | 3465 | 3159 |
| 276 | 20231130 | 145700 | 1444606880 | 3470 | 3470 | 3470 | 3465 | 383 |
| 277 | 20231130 | 145600 | 1443278900 | 3470 | 3470 | 3470 | 3465 | 1321 |
| 278 | 20231130 | 145500 | 1438696760 | 3465 | 3465 | 3465 | 3465 | 715 |
| 279 | 20231130 | 145400 | 1436219285 | 3470 | 3470 | 3470 | 3470 | 629 |
| 280 | 20231130 | 145300 | 1434036655 | 3470 | 3470 | 3470 | 3470 | 2650 |
| 281 | 20231130 | 145200 | 1424841155 | 3475 | 3470 | 3475 | 3470 | 414 |
| 282 | 20231130 | 145100 | 1423404565 | 3470 | 3470 | 3470 | 3470 | 4 |
| 283 | 20231130 | 145000 | 1423390685 | 3475 | 3470 | 3475 | 3470 | 577 |
| 284 | 20231130 | 144900 | 1421385655 | 3470 | 3470 | 3470 | 3470 | 711 |
| 285 | 20231130 | 144800 | 1418918485 | 3470 | 3465 | 3470 | 3465 | 580 |
| 286 | 20231130 | 144700 | 1416907900 | 3465 | 3470 | 3470 | 3465 | 1915 |
| 287 | 20231130 | 144600 | 1410267340 | 3470 | 3465 | 3475 | 3465 | 966 |
| 288 | 20231130 | 144500 | 1406916480 | 3470 | 3470 | 3470 | 3470 | 104 |
| 289 | 20231130 | 144400 | 1406555600 | 3470 | 3475 | 3475 | 3470 | 3251 |
| 290 | 20231130 | 144300 | 1395273570 | 3475 | 3475 | 3475 | 3475 | 652 |
| 291 | 20231130 | 144200 | 1393007870 | 3475 | 3480 | 3480 | 3475 | 3342 |
| 292 | 20231130 | 144100 | 1381385115 | 3480 | 3485 | 3485 | 3480 | 812 |
| 293 | 20231130 | 144000 | 1378559345 | 3485 | 3485 | 3485 | 3485 | 1 |
| 294 | 20231130 | 143900 | 1378555860 | 3480 | 3480 | 3480 | 3480 | 25 |
| 295 | 20231130 | 143800 | 1378468860 | 3480 | 3480 | 3485 | 3480 | 1231 |
| 296 | 20231130 | 143700 | 1374179965 | 3480 | 3485 | 3485 | 3480 | 871 |
| 297 | 20231130 | 143600 | 1371145340 | 3485 | 3480 | 3485 | 3480 | 103 |
| 298 | 20231130 | 143500 | 1370786475 | 3480 | 3480 | 3480 | 3480 | 122 |
| 299 | 20231130 | 143400 | 1370361915 | 3485 | 3485 | 3485 | 3485 | 2 |
| 300 | 20231130 | 143300 | 1370354945 | 3485 | 3485 | 3485 | 3485 | 2 |
| 301 | 20231130 | 143200 | 1370347975 | 3485 | 3485 | 3485 | 3485 | 814 |
| 302 | 20231130 | 143100 | 1367511185 | 3485 | 3485 | 3485 | 3485 | 197 |
| 303 | 20231130 | 143000 | 1366824640 | 3485 | 3485 | 3485 | 3480 | 760 |
| 304 | 20231130 | 142900 | 1364179285 | 3480 | 3485 | 3485 | 3480 | 41 |
| 305 | 20231130 | 142800 | 1364036480 | 3485 | 3485 | 3490 | 3485 | 948 |
| 306 | 20231130 | 142700 | 1360732195 | 3485 | 3485 | 3485 | 3485 | 716 |
| 307 | 20231130 | 142600 | 1358236935 | 3485 | 3490 | 3490 | 3485 | 29 |
| 308 | 20231130 | 142500 | 1358135865 | 3490 | 3490 | 3490 | 3490 | 85 |
| 309 | 20231130 | 142400 | 1357839215 | 3485 | 3485 | 3490 | 3485 | 556 |
| 310 | 20231130 | 142300 | 1355899400 | 3485 | 3485 | 3490 | 3485 | 644 |
| 311 | 20231130 | 142200 | 1353654740 | 3485 | 3485 | 3485 | 3485 | 552 |
| 312 | 20231130 | 142100 | 1351731020 | 3485 | 3485 | 3490 | 3485 | 233 |
| 313 | 20231130 | 142000 | 1350918375 | 3485 | 3485 | 3485 | 3485 | 97 |
| 314 | 20231130 | 141900 | 1350580330 | 3485 | 3490 | 3490 | 3485 | 616 |
| 315 | 20231130 | 141800 | 1348432535 | 3495 | 3490 | 3495 | 3490 | 1075 |
| 316 | 20231130 | 141700 | 1344680720 | 3490 | 3490 | 3495 | 3490 | 315 |
| 317 | 20231130 | 141600 | 1343580980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 318 | 20231130 | 141500 | 1343580980 | 3495 | 3490 | 3495 | 3490 | 1124 |
| 319 | 20231130 | 141400 | 1339655890 | 3495 | 3495 | 3495 | 3490 | 323 |
| 320 | 20231130 | 141300 | 1338527505 | 3490 | 3495 | 3495 | 3490 | 2475 |
| 321 | 20231130 | 141200 | 1329886880 | 3490 | 3490 | 3490 | 3490 | 747 |
| 322 | 20231130 | 141100 | 1327279850 | 3490 | 3490 | 3490 | 3485 | 1333 |
| 323 | 20231130 | 141000 | 1322627720 | 3490 | 3495 | 3495 | 3490 | 457 |
| 324 | 20231130 | 140900 | 1321031005 | 3495 | 3490 | 3495 | 3490 | 8837 |
| 325 | 20231130 | 140800 | 1290180015 | 3485 | 3480 | 3485 | 3480 | 7551 |
| 326 | 20231130 | 140700 | 1263867535 | 3480 | 3480 | 3480 | 3480 | 961 |
| 327 | 20231130 | 140600 | 1260523255 | 3480 | 3480 | 3480 | 3480 | 346 |
| 328 | 20231130 | 140500 | 1259319175 | 3480 | 3475 | 3480 | 3475 | 445 |
| 329 | 20231130 | 140400 | 1257771450 | 3475 | 3475 | 3475 | 3475 | 367 |
| 330 | 20231130 | 140300 | 1256496125 | 3475 | 3480 | 3480 | 3475 | 168 |
| 331 | 20231130 | 140200 | 1255911490 | 3480 | 3485 | 3485 | 3480 | 337 |
| 332 | 20231130 | 140100 | 1254738720 | 3485 | 3485 | 3485 | 3485 | 1 |
| 333 | 20231130 | 140000 | 1254735235 | 3475 | 3475 | 3475 | 3475 | 0 |
| 334 | 20231130 | 135900 | 1254735235 | 3475 | 3475 | 3485 | 3475 | 3215 |
| 335 | 20231130 | 135800 | 1243553305 | 3475 | 3475 | 3475 | 3475 | 11 |
| 336 | 20231130 | 135700 | 1243515080 | 3475 | 3475 | 3475 | 3475 | 53 |
| 337 | 20231130 | 135600 | 1243330905 | 3475 | 3475 | 3475 | 3475 | 943 |
| 338 | 20231130 | 135500 | 1240053980 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 339 | 20231130 | 135400 | 1236573980 | 3480 | 3480 | 3480 | 3480 | 0 |
| 340 | 20231130 | 135300 | 1236573980 | 3480 | 3480 | 3480 | 3480 | 0 |
| 341 | 20231130 | 135200 | 1236573980 | 3480 | 3470 | 3480 | 3470 | 34 |
| 342 | 20231130 | 135100 | 1236455690 | 3480 | 3480 | 3480 | 3470 | 4699 |
| 343 | 20231130 | 135000 | 1220109110 | 3480 | 3485 | 3485 | 3480 | 575 |
| 344 | 20231130 | 134900 | 1218108085 | 3485 | 3485 | 3485 | 3470 | 37 |
| 345 | 20231130 | 134800 | 1217979230 | 3480 | 3480 | 3480 | 3470 | 7049 |
| 346 | 20231130 | 134700 | 1193487800 | 3480 | 3485 | 3485 | 3480 | 3144 |
| 347 | 20231130 | 134600 | 1182545960 | 3485 | 3480 | 3485 | 3480 | 2411 |
| 348 | 20231130 | 134500 | 1174155675 | 3480 | 3480 | 3480 | 3480 | 695 |
| 349 | 20231130 | 134400 | 1171737075 | 3480 | 3485 | 3485 | 3480 | 2932 |
| 350 | 20231130 | 134300 | 1161533650 | 3485 | 3485 | 3485 | 3485 | 102 |
| 351 | 20231130 | 134200 | 1161178180 | 3485 | 3480 | 3485 | 3480 | 2381 |
| 352 | 20231130 | 134100 | 1152881750 | 3480 | 3485 | 3485 | 3480 | 2758 |
| 353 | 20231130 | 134000 | 1143283875 | 3480 | 3480 | 3480 | 3480 | 284 |
| 354 | 20231130 | 133900 | 1142295555 | 3485 | 3485 | 3485 | 3485 | 16 |
| 355 | 20231130 | 133800 | 1142239795 | 3485 | 3485 | 3485 | 3485 | 32 |
| 356 | 20231130 | 133700 | 1142128275 | 3485 | 3485 | 3490 | 3485 | 501 |
| 357 | 20231130 | 133600 | 1140382280 | 3485 | 3490 | 3490 | 3485 | 1045 |
| 358 | 20231130 | 133500 | 1136740100 | 3490 | 3490 | 3490 | 3485 | 2987 |
| 359 | 20231130 | 133400 | 1126325830 | 3490 | 3485 | 3490 | 3485 | 1969 |
| 360 | 20231130 | 133300 | 1119463800 | 3485 | 3485 | 3485 | 3485 | 1340 |
| 361 | 20231130 | 133200 | 1114793900 | 3485 | 3485 | 3485 | 3480 | 836 |
| 362 | 20231130 | 133100 | 1111880485 | 3480 | 3480 | 3485 | 3480 | 749 |
| 363 | 20231130 | 133000 | 1109271725 | 3480 | 3480 | 3485 | 3480 | 1987 |
| 364 | 20231130 | 132900 | 1102347460 | 3480 | 3480 | 3485 | 3480 | 130 |
| 365 | 20231130 | 132800 | 1101894810 | 3480 | 3480 | 3480 | 3480 | 1029 |
| 366 | 20231130 | 132700 | 1098313890 | 3480 | 3480 | 3480 | 3475 | 1699 |
| 367 | 20231130 | 132600 | 1092401380 | 3475 | 3480 | 3480 | 3475 | 128 |
| 368 | 20231130 | 132500 | 1091956440 | 3485 | 3475 | 3485 | 3475 | 7514 |
| 369 | 20231130 | 132400 | 1065814705 | 3470 | 3475 | 3475 | 3465 | 1341 |
| 370 | 20231130 | 132300 | 1061159270 | 3475 | 3475 | 3475 | 3475 | 1908 |
| 371 | 20231130 | 132200 | 1054528970 | 3475 | 3475 | 3475 | 3475 | 175 |
| 372 | 20231130 | 132100 | 1053920845 | 3475 | 3475 | 3475 | 3475 | 30 |
| 373 | 20231130 | 132000 | 1053816595 | 3470 | 3470 | 3475 | 3470 | 2860 |
| 374 | 20231130 | 131900 | 1043892380 | 3470 | 3470 | 3470 | 3470 | 509 |
| 375 | 20231130 | 131800 | 1042126150 | 3470 | 3470 | 3470 | 3470 | 600 |
| 376 | 20231130 | 131700 | 1040044150 | 3465 | 3470 | 3475 | 3465 | 2501 |
| 377 | 20231130 | 131600 | 1031368685 | 3465 | 3465 | 3465 | 3465 | 3030 |
| 378 | 20231130 | 131500 | 1020869735 | 3470 | 3465 | 3470 | 3465 | 1077 |
| 379 | 20231130 | 131400 | 1017137925 | 3465 | 3470 | 3470 | 3465 | 32 |
| 380 | 20231130 | 131300 | 1017026895 | 3470 | 3470 | 3470 | 3470 | 257 |
| 381 | 20231130 | 131200 | 1016135105 | 3475 | 3465 | 3480 | 3465 | 8737 |
| 382 | 20231130 | 131100 | 985802385 | 3470 | 3470 | 3470 | 3465 | 417 |
| 383 | 20231130 | 131000 | 984356625 | 3465 | 3465 | 3465 | 3460 | 3435 |
| 384 | 20231130 | 130900 | 972455415 | 3470 | 3465 | 3470 | 3465 | 110 |
| 385 | 20231130 | 130800 | 972074215 | 3470 | 3470 | 3470 | 3465 | 1226 |
| 386 | 20231130 | 130700 | 967826115 | 3465 | 3465 | 3465 | 3465 | 102 |
| 387 | 20231130 | 130600 | 967472685 | 3465 | 3470 | 3470 | 3465 | 181 |
| 388 | 20231130 | 130500 | 966844620 | 3470 | 3470 | 3470 | 3470 | 27 |
| 389 | 20231130 | 130400 | 966750930 | 3470 | 3470 | 3470 | 3470 | 0 |
| 390 | 20231130 | 130300 | 966750930 | 3470 | 3470 | 3470 | 3470 | 22 |
| 391 | 20231130 | 130200 | 966674590 | 3470 | 3470 | 3470 | 3470 | 187 |
| 392 | 20231130 | 130100 | 966025700 | 3470 | 3470 | 3470 | 3470 | 25 |
| 393 | 20231130 | 130000 | 965938950 | 3470 | 3465 | 3470 | 3465 | 82 |
| 394 | 20231130 | 125900 | 965654420 | 3465 | 3470 | 3470 | 3465 | 117 |
| 395 | 20231130 | 125800 | 965248945 | 3470 | 3465 | 3470 | 3465 | 926 |
| 396 | 20231130 | 125700 | 962040330 | 3460 | 3470 | 3470 | 3460 | 108 |
| 397 | 20231130 | 125600 | 961665640 | 3470 | 3470 | 3470 | 3470 | 20 |
| 398 | 20231130 | 125500 | 961596240 | 3470 | 3470 | 3470 | 3460 | 3421 |
| 399 | 20231130 | 125400 | 949735370 | 3470 | 3465 | 3470 | 3465 | 645 |
| 400 | 20231130 | 125300 | 947500000 | 3465 | 3465 | 3465 | 3465 | 31 |
| 401 | 20231130 | 125200 | 947392585 | 3465 | 3465 | 3465 | 3465 | 942 |
| 402 | 20231130 | 125100 | 944128555 | 3470 | 3470 | 3470 | 3470 | 69 |
| 403 | 20231130 | 125000 | 943889125 | 3470 | 3470 | 3470 | 3465 | 357 |
| 404 | 20231130 | 124900 | 942650500 | 3470 | 3465 | 3470 | 3465 | 796 |
| 405 | 20231130 | 124800 | 939892210 | 3465 | 3465 | 3465 | 3465 | 44 |
| 406 | 20231130 | 124700 | 939739750 | 3465 | 3465 | 3465 | 3465 | 1646 |
| 407 | 20231130 | 124600 | 934036360 | 3460 | 3465 | 3465 | 3460 | 1929 |
| 408 | 20231130 | 124500 | 927361920 | 3465 | 3465 | 3465 | 3465 | 115 |
| 409 | 20231130 | 124400 | 926963445 | 3465 | 3465 | 3465 | 3460 | 1786 |
| 410 | 20231130 | 124300 | 920775880 | 3460 | 3460 | 3460 | 3460 | 0 |
| 411 | 20231130 | 124200 | 920775880 | 3460 | 3460 | 3460 | 3460 | 70 |
| 412 | 20231130 | 124100 | 920533680 | 3460 | 3460 | 3460 | 3460 | 699 |
| 413 | 20231130 | 124000 | 918115140 | 3465 | 3465 | 3465 | 3460 | 1369 |
| 414 | 20231130 | 123900 | 913371610 | 3465 | 3465 | 3465 | 3450 | 671 |
| 415 | 20231130 | 123800 | 911056330 | 3465 | 3465 | 3465 | 3450 | 1116 |
| 416 | 20231130 | 123700 | 907195000 | 3465 | 3470 | 3470 | 3465 | 2829 |
| 417 | 20231130 | 123600 | 897379295 | 3470 | 3475 | 3475 | 3470 | 744 |
| 418 | 20231130 | 123500 | 894797605 | 3470 | 3470 | 3470 | 3470 | 1212 |
| 419 | 20231130 | 123400 | 890591965 | 3470 | 3465 | 3470 | 3465 | 1061 |
| 420 | 20231130 | 123300 | 886912690 | 3465 | 3465 | 3465 | 3465 | 77 |
| 421 | 20231130 | 123200 | 886645885 | 3460 | 3460 | 3475 | 3460 | 12298 |
| 422 | 20231130 | 123100 | 844008320 | 3460 | 3455 | 3460 | 3455 | 2038 |
| 423 | 20231130 | 123000 | 836959210 | 3450 | 3450 | 3450 | 3450 | 241 |
| 424 | 20231130 | 122900 | 836127760 | 3450 | 3460 | 3460 | 3450 | 137 |
| 425 | 20231130 | 122800 | 835654735 | 3455 | 3455 | 3455 | 3455 | 811 |
| 426 | 20231130 | 122700 | 832852730 | 3455 | 3455 | 3455 | 3455 | 50 |
| 427 | 20231130 | 122600 | 832679980 | 3460 | 3460 | 3460 | 3460 | 10 |
| 428 | 20231130 | 122500 | 832645380 | 3460 | 3460 | 3460 | 3460 | 3 |
| 429 | 20231130 | 122400 | 832635000 | 3460 | 3460 | 3460 | 3460 | 4 |
| 430 | 20231130 | 122300 | 832621160 | 3460 | 3460 | 3460 | 3460 | 280 |
| 431 | 20231130 | 122200 | 831652360 | 3465 | 3460 | 3465 | 3460 | 545 |
| 432 | 20231130 | 122100 | 829765355 | 3465 | 3460 | 3465 | 3460 | 65 |
| 433 | 20231130 | 122000 | 829540405 | 3460 | 3460 | 3460 | 3460 | 387 |
| 434 | 20231130 | 121900 | 828201385 | 3460 | 3460 | 3460 | 3460 | 3412 |
| 435 | 20231130 | 121800 | 816395865 | 3455 | 3450 | 3455 | 3450 | 1972 |
| 436 | 20231130 | 121700 | 809583105 | 3450 | 3445 | 3450 | 3435 | 588 |
| 437 | 20231130 | 121600 | 807556270 | 3435 | 3435 | 3435 | 3435 | 4072 |
| 438 | 20231130 | 121500 | 793568950 | 3435 | 3435 | 3435 | 3435 | 385 |
| 439 | 20231130 | 121400 | 792246475 | 3435 | 3445 | 3445 | 3435 | 1639 |
| 440 | 20231130 | 121300 | 786616050 | 3440 | 3440 | 3440 | 3440 | 528 |
| 441 | 20231130 | 121200 | 784799730 | 3440 | 3450 | 3450 | 3440 | 1300 |
| 442 | 20231130 | 121100 | 780321210 | 3450 | 3455 | 3455 | 3450 | 133 |
| 443 | 20231130 | 121000 | 779862320 | 3455 | 3455 | 3455 | 3450 | 106 |
| 444 | 20231130 | 120900 | 779496115 | 3455 | 3445 | 3455 | 3445 | 67 |
| 445 | 20231130 | 120800 | 779265030 | 3445 | 3445 | 3455 | 3445 | 106 |
| 446 | 20231130 | 120700 | 778899530 | 3450 | 3450 | 3450 | 3450 | 0 |
| 447 | 20231130 | 120600 | 778899530 | 3450 | 3450 | 3450 | 3450 | 87 |
| 448 | 20231130 | 120500 | 778599380 | 3455 | 3450 | 3455 | 3450 | 312 |
| 449 | 20231130 | 120400 | 777521920 | 3450 | 3450 | 3450 | 3450 | 1950 |
| 450 | 20231130 | 120300 | 770794420 | 3450 | 3445 | 3450 | 3445 | 482 |
| 451 | 20231130 | 120200 | 769133925 | 3445 | 3445 | 3445 | 3445 | 439 |
| 452 | 20231130 | 120100 | 767621570 | 3445 | 3440 | 3445 | 3440 | 1215 |
| 453 | 20231130 | 120000 | 763435970 | 3440 | 3445 | 3445 | 3440 | 305 |
| 454 | 20231130 | 115900 | 762385770 | 3445 | 3445 | 3445 | 3445 | 1 |
| 455 | 20231130 | 115800 | 762382325 | 3440 | 3445 | 3445 | 3440 | 870 |
| 456 | 20231130 | 115700 | 759389270 | 3445 | 3445 | 3445 | 3445 | 114 |
| 457 | 20231130 | 115600 | 758996540 | 3445 | 3445 | 3445 | 3445 | 226 |
| 458 | 20231130 | 115500 | 758217970 | 3445 | 3440 | 3445 | 3440 | 163 |
| 459 | 20231130 | 115400 | 757656940 | 3440 | 3440 | 3440 | 3440 | 2 |
| 460 | 20231130 | 115300 | 757650060 | 3440 | 3440 | 3440 | 3440 | 100 |
| 461 | 20231130 | 115200 | 757306060 | 3440 | 3440 | 3440 | 3440 | 0 |
| 462 | 20231130 | 115100 | 757306060 | 3440 | 3440 | 3440 | 3440 | 5 |
| 463 | 20231130 | 115000 | 757288860 | 3445 | 3445 | 3445 | 3440 | 668 |
| 464 | 20231130 | 114900 | 754989725 | 3450 | 3450 | 3450 | 3445 | 22 |
| 465 | 20231130 | 114800 | 754913875 | 3445 | 3445 | 3450 | 3445 | 3359 |
| 466 | 20231130 | 114700 | 743325525 | 3445 | 3445 | 3445 | 3445 | 6 |
| 467 | 20231130 | 114600 | 743304855 | 3450 | 3450 | 3450 | 3450 | 342 |
| 468 | 20231130 | 114500 | 742124955 | 3450 | 3455 | 3455 | 3450 | 145 |
| 469 | 20231130 | 114400 | 741624550 | 3455 | 3450 | 3455 | 3450 | 1416 |
| 470 | 20231130 | 114300 | 736739150 | 3450 | 3445 | 3450 | 3445 | 25 |
| 471 | 20231130 | 114200 | 736652950 | 3445 | 3445 | 3445 | 3445 | 539 |
| 472 | 20231130 | 114100 | 734796095 | 3445 | 3440 | 3445 | 3440 | 639 |
| 473 | 20231130 | 114000 | 732595855 | 3445 | 3450 | 3450 | 3435 | 563 |
| 474 | 20231130 | 113900 | 730655650 | 3440 | 3435 | 3440 | 3435 | 188 |
| 475 | 20231130 | 113800 | 730008980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 476 | 20231130 | 113700 | 730008980 | 3435 | 3455 | 3455 | 3435 | 290 |
| 477 | 20231130 | 113600 | 729012790 | 3430 | 3450 | 3450 | 3430 | 1440 |
| 478 | 20231130 | 113500 | 724062060 | 3445 | 3450 | 3455 | 3445 | 47 |
| 479 | 20231130 | 113400 | 723899980 | 3455 | 3455 | 3460 | 3455 | 22 |
| 480 | 20231130 | 113300 | 723823965 | 3455 | 3450 | 3455 | 3440 | 963 |
| 481 | 20231130 | 113200 | 720508160 | 3455 | 3445 | 3455 | 3445 | 1006 |
| 482 | 20231130 | 113100 | 717036430 | 3455 | 3450 | 3455 | 3445 | 2868 |
| 483 | 20231130 | 113000 | 707141880 | 3450 | 3450 | 3455 | 3450 | 194 |
| 484 | 20231130 | 112900 | 706472565 | 3460 | 3455 | 3460 | 3455 | 1444 |
| 485 | 20231130 | 112800 | 701476340 | 3455 | 3460 | 3460 | 3455 | 2 |
| 486 | 20231130 | 112700 | 701469425 | 3450 | 3455 | 3455 | 3450 | 1770 |
| 487 | 20231130 | 112600 | 695358050 | 3455 | 3460 | 3460 | 3455 | 631 |
| 488 | 20231130 | 112500 | 693177895 | 3460 | 3460 | 3460 | 3460 | 352 |
| 489 | 20231130 | 112400 | 691959975 | 3460 | 3455 | 3460 | 3455 | 37 |
| 490 | 20231130 | 112300 | 691832035 | 3455 | 3455 | 3455 | 3455 | 100 |
| 491 | 20231130 | 112200 | 691486535 | 3455 | 3460 | 3460 | 3455 | 29 |
| 492 | 20231130 | 112100 | 691386330 | 3460 | 3460 | 3460 | 3460 | 60 |
| 493 | 20231130 | 112000 | 691178730 | 3455 | 3455 | 3455 | 3455 | 0 |
| 494 | 20231130 | 111900 | 691178730 | 3455 | 3460 | 3460 | 3455 | 568 |
| 495 | 20231130 | 111800 | 689213460 | 3460 | 3455 | 3465 | 3455 | 2613 |
| 496 | 20231130 | 111700 | 680171485 | 3455 | 3455 | 3460 | 3455 | 1407 |
| 497 | 20231130 | 111600 | 675310045 | 3455 | 3460 | 3460 | 3455 | 14 |
| 498 | 20231130 | 111500 | 675261655 | 3455 | 3460 | 3460 | 3455 | 1919 |
| 499 | 20231130 | 111400 | 668631500 | 3465 | 3460 | 3465 | 3460 | 1097 |
| 500 | 20231130 | 111300 | 664835690 | 3465 | 3465 | 3465 | 3465 | 17 |
| 501 | 20231130 | 111200 | 664776785 | 3465 | 3460 | 3465 | 3460 | 613 |
| 502 | 20231130 | 111100 | 662654270 | 3460 | 3465 | 3465 | 3460 | 55 |
| 503 | 20231130 | 111000 | 662463875 | 3465 | 3470 | 3470 | 3465 | 168 |
| 504 | 20231130 | 110900 | 661881745 | 3470 | 3470 | 3470 | 3470 | 67 |
| 505 | 20231130 | 110800 | 661649255 | 3465 | 3475 | 3475 | 3465 | 2437 |
| 506 | 20231130 | 110700 | 653188255 | 3470 | 3470 | 3470 | 3470 | 2989 |
| 507 | 20231130 | 110600 | 642816425 | 3470 | 3470 | 3470 | 3470 | 622 |
| 508 | 20231130 | 110500 | 640658085 | 3470 | 3470 | 3470 | 3465 | 3366 |
| 509 | 20231130 | 110400 | 628979565 | 3470 | 3465 | 3470 | 3460 | 3357 |
| 510 | 20231130 | 110300 | 617348060 | 3470 | 3465 | 3470 | 3465 | 3516 |
| 511 | 20231130 | 110200 | 605165105 | 3460 | 3460 | 3465 | 3455 | 3805 |
| 512 | 20231130 | 110100 | 592001050 | 3455 | 3460 | 3460 | 3455 | 66 |
| 513 | 20231130 | 110000 | 591772695 | 3460 | 3455 | 3460 | 3450 | 10 |
| 514 | 20231130 | 105900 | 591738160 | 3450 | 3460 | 3460 | 3450 | 3390 |
| 515 | 20231130 | 105800 | 580037655 | 3460 | 3460 | 3460 | 3455 | 2599 |
| 516 | 20231130 | 105700 | 571046795 | 3460 | 3460 | 3460 | 3455 | 1358 |
| 517 | 20231130 | 105600 | 566351010 | 3460 | 3455 | 3460 | 3455 | 1871 |
| 518 | 20231130 | 105500 | 559880170 | 3460 | 3455 | 3460 | 3455 | 2672 |
| 519 | 20231130 | 105400 | 550648400 | 3455 | 3455 | 3455 | 3450 | 395 |
| 520 | 20231130 | 105300 | 549285420 | 3455 | 3455 | 3455 | 3455 | 75 |
| 521 | 20231130 | 105200 | 549026295 | 3455 | 3455 | 3455 | 3455 | 151 |
| 522 | 20231130 | 105100 | 548504590 | 3455 | 3455 | 3455 | 3455 | 24 |
| 523 | 20231130 | 105000 | 548421670 | 3450 | 3450 | 3455 | 3450 | 205 |
| 524 | 20231130 | 104900 | 547714405 | 3450 | 3450 | 3450 | 3450 | 207 |
| 525 | 20231130 | 104800 | 547000255 | 3450 | 3450 | 3450 | 3450 | 390 |
| 526 | 20231130 | 104700 | 545654755 | 3450 | 3450 | 3450 | 3445 | 3122 |
| 527 | 20231130 | 104600 | 534884100 | 3450 | 3450 | 3450 | 3440 | 5070 |
| 528 | 20231130 | 104500 | 517395285 | 3450 | 3445 | 3450 | 3445 | 1428 |
| 529 | 20231130 | 104400 | 512475600 | 3450 | 3450 | 3450 | 3445 | 136 |
| 530 | 20231130 | 104300 | 512006755 | 3445 | 3450 | 3450 | 3440 | 481 |
| 531 | 20231130 | 104200 | 510348315 | 3450 | 3445 | 3450 | 3445 | 3373 |
| 532 | 20231130 | 104100 | 498728135 | 3445 | 3440 | 3445 | 3440 | 105 |
| 533 | 20231130 | 104000 | 498366640 | 3440 | 3445 | 3445 | 3440 | 120 |
| 534 | 20231130 | 103900 | 497953735 | 3445 | 3445 | 3445 | 3445 | 17 |
| 535 | 20231130 | 103800 | 497895170 | 3440 | 3440 | 3440 | 3430 | 2256 |
| 536 | 20231130 | 103700 | 490135505 | 3435 | 3440 | 3440 | 3435 | 678 |
| 537 | 20231130 | 103600 | 487803785 | 3440 | 3435 | 3440 | 3435 | 403 |
| 538 | 20231130 | 103500 | 486419470 | 3440 | 3440 | 3440 | 3430 | 1200 |
| 539 | 20231130 | 103400 | 482292375 | 3440 | 3435 | 3440 | 3430 | 1825 |
| 540 | 20231130 | 103300 | 476023815 | 3435 | 3435 | 3435 | 3435 | 13 |
| 541 | 20231130 | 103200 | 475979160 | 3435 | 3435 | 3435 | 3435 | 2 |
| 542 | 20231130 | 103100 | 475972290 | 3435 | 3430 | 3435 | 3430 | 988 |
| 543 | 20231130 | 103000 | 472583370 | 3430 | 3435 | 3435 | 3430 | 1178 |
| 544 | 20231130 | 102900 | 468542125 | 3430 | 3430 | 3435 | 3430 | 591 |
| 545 | 20231130 | 102800 | 466514980 | 3435 | 3430 | 3435 | 3430 | 25 |
| 546 | 20231130 | 102700 | 466429205 | 3435 | 3430 | 3435 | 3430 | 730 |
| 547 | 20231130 | 102600 | 463925295 | 3430 | 3435 | 3435 | 3430 | 300 |
| 548 | 20231130 | 102500 | 462896285 | 3430 | 3430 | 3430 | 3425 | 472 |
| 549 | 20231130 | 102400 | 461277575 | 3430 | 3430 | 3430 | 3425 | 186 |
| 550 | 20231130 | 102300 | 460640100 | 3430 | 3425 | 3430 | 3425 | 370 |
| 551 | 20231130 | 102200 | 459372825 | 3420 | 3420 | 3420 | 3420 | 100 |
| 552 | 20231130 | 102100 | 459030825 | 3420 | 3420 | 3420 | 3420 | 210 |
| 553 | 20231130 | 102000 | 458312625 | 3420 | 3420 | 3420 | 3415 | 2351 |
| 554 | 20231130 | 101900 | 450277915 | 3425 | 3420 | 3425 | 3420 | 5 |
| 555 | 20231130 | 101800 | 450260805 | 3420 | 3425 | 3425 | 3420 | 1086 |
| 556 | 20231130 | 101700 | 446546605 | 3420 | 3425 | 3425 | 3420 | 62 |
| 557 | 20231130 | 101600 | 446334325 | 3425 | 3425 | 3425 | 3425 | 1 |
| 558 | 20231130 | 101500 | 446330900 | 3425 | 3420 | 3425 | 3420 | 546 |
| 559 | 20231130 | 101400 | 444463305 | 3415 | 3425 | 3425 | 3415 | 7273 |
| 560 | 20231130 | 101300 | 419609115 | 3425 | 3425 | 3425 | 3425 | 3716 |
| 561 | 20231130 | 101200 | 406881815 | 3425 | 3430 | 3430 | 3425 | 2381 |
| 562 | 20231130 | 101100 | 398726065 | 3430 | 3425 | 3430 | 3425 | 1067 |
| 563 | 20231130 | 101000 | 395067145 | 3435 | 3435 | 3435 | 3435 | 200 |
| 564 | 20231130 | 100900 | 394380145 | 3435 | 3435 | 3435 | 3430 | 2001 |
| 565 | 20231130 | 100800 | 387514210 | 3435 | 3435 | 3435 | 3435 | 238 |
| 566 | 20231130 | 100700 | 386696680 | 3440 | 3425 | 3440 | 3425 | 963 |
| 567 | 20231130 | 100600 | 383388090 | 3435 | 3435 | 3435 | 3435 | 200 |
| 568 | 20231130 | 100500 | 382701090 | 3435 | 3435 | 3435 | 3435 | 3 |
| 569 | 20231130 | 100400 | 382690785 | 3425 | 3435 | 3435 | 3425 | 698 |
| 570 | 20231130 | 100300 | 380298230 | 3435 | 3430 | 3435 | 3430 | 170 |
| 571 | 20231130 | 100200 | 379714305 | 3430 | 3430 | 3430 | 3430 | 23 |
| 572 | 20231130 | 100100 | 379635415 | 3425 | 3435 | 3435 | 3425 | 3232 |
| 573 | 20231130 | 100000 | 368550735 | 3440 | 3440 | 3440 | 3430 | 24 |
| 574 | 20231130 | 095900 | 368468205 | 3440 | 3440 | 3440 | 3440 | 422 |
| 575 | 20231130 | 095800 | 367016525 | 3430 | 3430 | 3440 | 3430 | 1495 |
| 576 | 20231130 | 095700 | 361881205 | 3435 | 3430 | 3435 | 3430 | 157 |
| 577 | 20231130 | 095600 | 361342195 | 3430 | 3435 | 3440 | 3430 | 1412 |
| 578 | 20231130 | 095500 | 356493465 | 3430 | 3430 | 3430 | 3430 | 4 |
| 579 | 20231130 | 095400 | 356479745 | 3430 | 3440 | 3440 | 3430 | 2631 |
| 580 | 20231130 | 095300 | 347442195 | 3440 | 3435 | 3440 | 3435 | 15 |
| 581 | 20231130 | 095200 | 347390660 | 3440 | 3435 | 3440 | 3435 | 141 |
| 582 | 20231130 | 095100 | 346906295 | 3435 | 3435 | 3435 | 3435 | 898 |
| 583 | 20231130 | 095000 | 343821665 | 3435 | 3430 | 3435 | 3430 | 511 |
| 584 | 20231130 | 094900 | 342067435 | 3435 | 3435 | 3435 | 3435 | 17 |
| 585 | 20231130 | 094800 | 342009040 | 3435 | 3435 | 3435 | 3435 | 61 |
| 586 | 20231130 | 094700 | 341799505 | 3435 | 3435 | 3440 | 3435 | 1591 |
| 587 | 20231130 | 094600 | 336333355 | 3435 | 3435 | 3435 | 3435 | 267 |
| 588 | 20231130 | 094500 | 335416210 | 3435 | 3435 | 3435 | 3435 | 9 |
| 589 | 20231130 | 094400 | 335385295 | 3435 | 3430 | 3435 | 3430 | 1333 |
| 590 | 20231130 | 094300 | 330813075 | 3430 | 3435 | 3435 | 3430 | 1903 |
| 591 | 20231130 | 094200 | 324276650 | 3430 | 3425 | 3430 | 3425 | 298 |
| 592 | 20231130 | 094100 | 323254645 | 3430 | 3425 | 3430 | 3425 | 543 |
| 593 | 20231130 | 094000 | 321393410 | 3425 | 3420 | 3425 | 3420 | 154 |
| 594 | 20231130 | 093900 | 320866565 | 3420 | 3420 | 3420 | 3420 | 253 |
| 595 | 20231130 | 093800 | 320001305 | 3420 | 3420 | 3420 | 3415 | 1335 |
| 596 | 20231130 | 093700 | 315436105 | 3415 | 3410 | 3415 | 3410 | 1526 |
| 597 | 20231130 | 093600 | 310231770 | 3410 | 3415 | 3415 | 3410 | 1161 |
| 598 | 20231130 | 093500 | 306269960 | 3415 | 3415 | 3415 | 3415 | 3218 |
| 599 | 20231130 | 093400 | 295280490 | 3415 | 3415 | 3420 | 3415 | 1908 |
| 600 | 20231130 | 093300 | 288764270 | 3420 | 3420 | 3420 | 3420 | 1458 |
| 601 | 20231130 | 093200 | 283777910 | 3420 | 3425 | 3425 | 3420 | 1510 |
| 602 | 20231130 | 093100 | 278611860 | 3425 | 3425 | 3430 | 3420 | 1498 |
| 603 | 20231130 | 093000 | 273481065 | 3420 | 3425 | 3430 | 3420 | 1779 |
| 604 | 20231130 | 092900 | 267393865 | 3425 | 3430 | 3430 | 3420 | 1737 |
| 605 | 20231130 | 092800 | 261445645 | 3430 | 3430 | 3430 | 3425 | 520 |
| 606 | 20231130 | 092700 | 259662145 | 3430 | 3430 | 3430 | 3430 | 736 |
| 607 | 20231130 | 092600 | 257137665 | 3430 | 3430 | 3430 | 3430 | 4 |
| 608 | 20231130 | 092500 | 257123945 | 3430 | 3430 | 3430 | 3430 | 646 |
| 609 | 20231130 | 092400 | 254908165 | 3430 | 3430 | 3430 | 3420 | 920 |
| 610 | 20231130 | 092300 | 251761240 | 3420 | 3435 | 3435 | 3420 | 1444 |
| 611 | 20231130 | 092200 | 246817150 | 3430 | 3430 | 3430 | 3430 | 352 |
| 612 | 20231130 | 092100 | 245609790 | 3435 | 3415 | 3435 | 3415 | 10507 |
| 613 | 20231130 | 092000 | 209625770 | 3415 | 3420 | 3420 | 3415 | 82 |
| 614 | 20231130 | 091900 | 209345485 | 3415 | 3410 | 3420 | 3410 | 357 |
| 615 | 20231130 | 091800 | 208126065 | 3415 | 3415 | 3415 | 3410 | 1036 |
| 616 | 20231130 | 091700 | 204589275 | 3415 | 3420 | 3420 | 3415 | 2044 |
| 617 | 20231130 | 091600 | 197608560 | 3425 | 3420 | 3425 | 3415 | 2741 |
| 618 | 20231130 | 091500 | 188242735 | 3420 | 3425 | 3425 | 3420 | 1612 |
| 619 | 20231130 | 091400 | 182729690 | 3420 | 3425 | 3425 | 3420 | 1012 |
| 620 | 20231130 | 091300 | 179264205 | 3425 | 3420 | 3425 | 3420 | 1315 |
| 621 | 20231130 | 091200 | 174766890 | 3415 | 3420 | 3420 | 3415 | 4677 |
| 622 | 20231130 | 091100 | 158779075 | 3420 | 3420 | 3425 | 3420 | 1111 |
| 623 | 20231130 | 091000 | 154977790 | 3420 | 3425 | 3425 | 3420 | 2135 |
| 624 | 20231130 | 090900 | 147676080 | 3425 | 3420 | 3425 | 3420 | 154 |
| 625 | 20231130 | 090800 | 147149140 | 3425 | 3425 | 3425 | 3420 | 1083 |
| 626 | 20231130 | 090700 | 143439875 | 3425 | 3420 | 3430 | 3415 | 4744 |
| 627 | 20231130 | 090600 | 127212180 | 3420 | 3410 | 3420 | 3410 | 370 |
| 628 | 20231130 | 090500 | 125948225 | 3410 | 3400 | 3415 | 3400 | 5979 |
| 629 | 20231130 | 090400 | 105565610 | 3410 | 3400 | 3410 | 3400 | 4067 |
| 630 | 20231130 | 090300 | 91728305 | 3400 | 3415 | 3420 | 3400 | 10569 |
| 631 | 20231130 | 090200 | 55714995 | 3415 | 3430 | 3430 | 3415 | 2378 |
| 632 | 20231130 | 090100 | 47589575 | 3430 | 3435 | 3440 | 3420 | 7925 |
| 633 | 20231130 | 090000 | 20415940 | 3445 | 3450 | 3450 | 3435 | 5918 |