31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 3 | 20231130 | 193500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20231130 | 193400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20231130 | 193300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20231130 | 193200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20231130 | 193100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20231130 | 193000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20231130 | 192900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20231130 | 192800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20231130 | 192700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20231130 | 192600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20231130 | 192500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20231130 | 192400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20231130 | 192300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20231130 | 192200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20231130 | 192100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20231130 | 192000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20231130 | 191900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20231130 | 191800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20231130 | 191700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20231130 | 191600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20231130 | 191500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20231130 | 191400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20231130 | 191300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20231130 | 191200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20231130 | 191100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20231130 | 191000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20231130 | 190900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20231130 | 190800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20231130 | 190700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20231130 | 190600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 33 | 20231130 | 190500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20231130 | 190400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20231130 | 190300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20231130 | 190200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20231130 | 190100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20231130 | 190000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20231130 | 185900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20231130 | 185800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20231130 | 185700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20231130 | 185600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20231130 | 185500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20231130 | 185400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20231130 | 185300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20231130 | 185200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20231130 | 185100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20231130 | 185000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20231130 | 184900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20231130 | 184800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20231130 | 184700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20231130 | 184600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20231130 | 184500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20231130 | 184400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20231130 | 184300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20231130 | 184200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20231130 | 184100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20231130 | 184000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20231130 | 183900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20231130 | 183800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20231130 | 183700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20231130 | 183600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 63 | 20231130 | 183500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20231130 | 183400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20231130 | 183300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20231130 | 183200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20231130 | 183100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20231130 | 183000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20231130 | 182900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20231130 | 182800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20231130 | 182700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20231130 | 182600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20231130 | 182500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20231130 | 182400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20231130 | 182300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20231130 | 182200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20231130 | 182100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20231130 | 182000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20231130 | 181900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20231130 | 181800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20231130 | 181700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20231130 | 181600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20231130 | 181500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20231130 | 181400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20231130 | 181300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20231130 | 181200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20231130 | 181100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20231130 | 181000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20231130 | 180900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20231130 | 180800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20231130 | 180700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20231130 | 180600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 93 | 20231130 | 180500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20231130 | 180400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20231130 | 180300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20231130 | 180200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20231130 | 180100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20231130 | 180000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20231130 | 175900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20231130 | 175800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20231130 | 175700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20231130 | 175600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20231130 | 175500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20231130 | 175400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20231130 | 175300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20231130 | 175200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20231130 | 175100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20231130 | 175000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20231130 | 174900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20231130 | 174800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20231130 | 174700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20231130 | 174600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20231130 | 174500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20231130 | 174400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20231130 | 174300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20231130 | 174200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20231130 | 174100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20231130 | 174000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20231130 | 173900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20231130 | 173800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20231130 | 173700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20231130 | 173600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 123 | 20231130 | 173500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20231130 | 173400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20231130 | 173300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20231130 | 173200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20231130 | 173100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20231130 | 173000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20231130 | 172900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20231130 | 172800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20231130 | 172700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20231130 | 172600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20231130 | 172500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20231130 | 172400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20231130 | 172300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20231130 | 172200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20231130 | 172100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20231130 | 172000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20231130 | 171900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20231130 | 171800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20231130 | 171700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20231130 | 171600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20231130 | 171500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20231130 | 171400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20231130 | 171300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20231130 | 171200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20231130 | 171100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20231130 | 171000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20231130 | 170900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20231130 | 170800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20231130 | 170700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20231130 | 170600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 153 | 20231130 | 170500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20231130 | 170400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20231130 | 170300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20231130 | 170200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20231130 | 170100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20231130 | 170000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20231130 | 165900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20231130 | 165800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20231130 | 165700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20231130 | 165600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20231130 | 165500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20231130 | 165400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20231130 | 165300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20231130 | 165200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20231130 | 165100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20231130 | 165000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20231130 | 164900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20231130 | 164800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20231130 | 164700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20231130 | 164600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20231130 | 164500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20231130 | 164400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20231130 | 164300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20231130 | 164200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20231130 | 164100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20231130 | 164000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20231130 | 163900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20231130 | 163800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20231130 | 163700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20231130 | 163600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 183 | 20231130 | 163500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20231130 | 163400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20231130 | 163300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20231130 | 163200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20231130 | 163100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20231130 | 163000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20231130 | 162900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20231130 | 162800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20231130 | 162700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20231130 | 162600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20231130 | 162500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20231130 | 162400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20231130 | 162300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20231130 | 162200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20231130 | 162100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20231130 | 162000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20231130 | 161900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20231130 | 161800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20231130 | 161700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20231130 | 161600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20231130 | 161500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 204 | 20231130 | 161400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20231130 | 161300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20231130 | 161200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20231130 | 161100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20231130 | 161000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20231130 | 160900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20231130 | 160800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20231130 | 160700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20231130 | 160600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 213 | 20231130 | 160500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20231130 | 160400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 215 | 20231130 | 160300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 216 | 20231130 | 160200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20231130 | 160100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20231130 | 160000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 219 | 20231130 | 155900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20231130 | 155800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20231130 | 155700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20231130 | 155600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20231130 | 155500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 224 | 20231130 | 155400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20231130 | 155300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20231130 | 155200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 227 | 20231130 | 155100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20231130 | 155000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 229 | 20231130 | 154900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 230 | 20231130 | 154800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 231 | 20231130 | 154700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 232 | 20231130 | 154600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 233 | 20231130 | 154500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 234 | 20231130 | 154400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 235 | 20231130 | 154300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 236 | 20231130 | 154200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 237 | 20231130 | 154100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 238 | 20231130 | 154000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 239 | 20231130 | 153900 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 240 | 20231130 | 153800 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 241 | 20231130 | 153700 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 242 | 20231130 | 153600 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 243 | 20231130 | 153500 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 244 | 20231130 | 153400 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 245 | 20231130 | 153300 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 246 | 20231130 | 153200 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 247 | 20231130 | 153100 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 248 | 20231130 | 153000 | 1415332230 | 4405 | 4405 | 4405 | 4405 | 13353 |
| 249 | 20231130 | 152900 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 250 | 20231130 | 152800 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 251 | 20231130 | 152700 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 252 | 20231130 | 152600 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 253 | 20231130 | 152500 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 254 | 20231130 | 152400 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 255 | 20231130 | 152300 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 256 | 20231130 | 152200 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 257 | 20231130 | 152100 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 258 | 20231130 | 152000 | 1356512265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 259 | 20231130 | 151900 | 1356512265 | 4410 | 4415 | 4415 | 4405 | 1814 |
| 260 | 20231130 | 151800 | 1348508735 | 4415 | 4435 | 4435 | 4415 | 8316 |
| 261 | 20231130 | 151700 | 1311748970 | 4435 | 4435 | 4435 | 4435 | 225 |
| 262 | 20231130 | 151600 | 1310751095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 263 | 20231130 | 151500 | 1310751095 | 4420 | 4415 | 4435 | 4415 | 2690 |
| 264 | 20231130 | 151400 | 1298864110 | 4410 | 4410 | 4415 | 4410 | 80 |
| 265 | 20231130 | 151300 | 1298511210 | 4410 | 4410 | 4415 | 4410 | 1004 |
| 266 | 20231130 | 151200 | 1294082070 | 4410 | 4410 | 4410 | 4405 | 2203 |
| 267 | 20231130 | 151100 | 1284376845 | 4410 | 4410 | 4410 | 4410 | 752 |
| 268 | 20231130 | 151000 | 1281060525 | 4410 | 4415 | 4415 | 4410 | 921 |
| 269 | 20231130 | 150900 | 1276996810 | 4420 | 4420 | 4420 | 4420 | 1318 |
| 270 | 20231130 | 150800 | 1271171250 | 4415 | 4415 | 4415 | 4410 | 845 |
| 271 | 20231130 | 150700 | 1267444130 | 4420 | 4420 | 4420 | 4420 | 27 |
| 272 | 20231130 | 150600 | 1267324790 | 4425 | 4410 | 4440 | 4410 | 9787 |
| 273 | 20231130 | 150500 | 1224142675 | 4410 | 4435 | 4435 | 4410 | 5573 |
| 274 | 20231130 | 150400 | 1199536765 | 4445 | 4440 | 4445 | 4435 | 722 |
| 275 | 20231130 | 150300 | 1196329070 | 4435 | 4430 | 4435 | 4430 | 156 |
| 276 | 20231130 | 150200 | 1195637305 | 4425 | 4425 | 4425 | 4425 | 0 |
| 277 | 20231130 | 150100 | 1195637305 | 4425 | 4425 | 4425 | 4425 | 364 |
| 278 | 20231130 | 150000 | 1194026605 | 4425 | 4420 | 4425 | 4420 | 124 |
| 279 | 20231130 | 145900 | 1193477960 | 4420 | 4420 | 4420 | 4420 | 213 |
| 280 | 20231130 | 145800 | 1192536500 | 4420 | 4420 | 4420 | 4420 | 17 |
| 281 | 20231130 | 145700 | 1192461360 | 4420 | 4425 | 4425 | 4420 | 210 |
| 282 | 20231130 | 145600 | 1191533155 | 4420 | 4425 | 4425 | 4420 | 10 |
| 283 | 20231130 | 145500 | 1191488945 | 4425 | 4425 | 4425 | 4425 | 1078 |
| 284 | 20231130 | 145400 | 1186718795 | 4425 | 4430 | 4430 | 4425 | 493 |
| 285 | 20231130 | 145300 | 1184536055 | 4425 | 4425 | 4425 | 4425 | 0 |
| 286 | 20231130 | 145200 | 1184536055 | 4425 | 4430 | 4435 | 4425 | 2189 |
| 287 | 20231130 | 145100 | 1174842760 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20231130 | 145000 | 1174842760 | 4430 | 4430 | 4430 | 4430 | 3 |
| 289 | 20231130 | 144900 | 1174829470 | 4430 | 4410 | 4430 | 4410 | 1141 |
| 290 | 20231130 | 144800 | 1169788960 | 4400 | 4430 | 4435 | 4400 | 16568 |
| 291 | 20231130 | 144700 | 1096756855 | 4430 | 4445 | 4445 | 4430 | 4456 |
| 292 | 20231130 | 144600 | 1076987875 | 4445 | 4445 | 4445 | 4445 | 10 |
| 293 | 20231130 | 144500 | 1076943425 | 4435 | 4435 | 4435 | 4435 | 15 |
| 294 | 20231130 | 144400 | 1076876900 | 4450 | 4430 | 4450 | 4430 | 2330 |
| 295 | 20231130 | 144300 | 1066519900 | 4430 | 4430 | 4430 | 4430 | 1015 |
| 296 | 20231130 | 144200 | 1062023450 | 4430 | 4435 | 4440 | 4430 | 430 |
| 297 | 20231130 | 144100 | 1060116890 | 4430 | 4430 | 4430 | 4430 | 300 |
| 298 | 20231130 | 144000 | 1058787890 | 4430 | 4435 | 4435 | 4430 | 155 |
| 299 | 20231130 | 143900 | 1058100965 | 4435 | 4435 | 4435 | 4435 | 0 |
| 300 | 20231130 | 143800 | 1058100965 | 4435 | 4430 | 4435 | 4420 | 454 |
| 301 | 20231130 | 143700 | 1056089990 | 4425 | 4420 | 4425 | 4420 | 4659 |
| 302 | 20231130 | 143600 | 1035495415 | 4420 | 4420 | 4420 | 4420 | 0 |
| 303 | 20231130 | 143500 | 1035495415 | 4420 | 4420 | 4420 | 4420 | 250 |
| 304 | 20231130 | 143400 | 1034390415 | 4420 | 4420 | 4420 | 4420 | 0 |
| 305 | 20231130 | 143300 | 1034390415 | 4420 | 4425 | 4425 | 4420 | 2900 |
| 306 | 20231130 | 143200 | 1021560405 | 4430 | 4430 | 4430 | 4430 | 1 |
| 307 | 20231130 | 143100 | 1021555975 | 4430 | 4435 | 4435 | 4430 | 1507 |
| 308 | 20231130 | 143000 | 1014878365 | 4435 | 4435 | 4435 | 4435 | 577 |
| 309 | 20231130 | 142900 | 1012319370 | 4435 | 4435 | 4435 | 4435 | 378 |
| 310 | 20231130 | 142800 | 1010642940 | 4440 | 4435 | 4440 | 4435 | 878 |
| 311 | 20231130 | 142700 | 1006744665 | 4440 | 4440 | 4440 | 4440 | 0 |
| 312 | 20231130 | 142600 | 1006744665 | 4440 | 4440 | 4440 | 4440 | 70 |
| 313 | 20231130 | 142500 | 1006433865 | 4435 | 4435 | 4435 | 4435 | 0 |
| 314 | 20231130 | 142400 | 1006433865 | 4435 | 4435 | 4435 | 4435 | 600 |
| 315 | 20231130 | 142300 | 1003772865 | 4435 | 4435 | 4435 | 4435 | 0 |
| 316 | 20231130 | 142200 | 1003772865 | 4435 | 4435 | 4435 | 4435 | 4 |
| 317 | 20231130 | 142100 | 1003755125 | 4435 | 4440 | 4440 | 4435 | 138 |
| 318 | 20231130 | 142000 | 1003142750 | 4440 | 4425 | 4445 | 4425 | 1460 |
| 319 | 20231130 | 141900 | 996660600 | 4430 | 4430 | 4430 | 4430 | 0 |
| 320 | 20231130 | 141800 | 996660600 | 4430 | 4430 | 4430 | 4430 | 0 |
| 321 | 20231130 | 141700 | 996660600 | 4430 | 4420 | 4435 | 4415 | 3223 |
| 322 | 20231130 | 141600 | 982417980 | 4425 | 4430 | 4430 | 4420 | 3021 |
| 323 | 20231130 | 141500 | 969048115 | 4430 | 4430 | 4430 | 4430 | 1501 |
| 324 | 20231130 | 141400 | 962398685 | 4430 | 4430 | 4430 | 4430 | 200 |
| 325 | 20231130 | 141300 | 961512685 | 4430 | 4430 | 4430 | 4430 | 138 |
| 326 | 20231130 | 141200 | 960901345 | 4430 | 4430 | 4430 | 4430 | 1178 |
| 327 | 20231130 | 141100 | 955682805 | 4435 | 4440 | 4440 | 4435 | 2018 |
| 328 | 20231130 | 141000 | 946730385 | 4440 | 4440 | 4440 | 4440 | 522 |
| 329 | 20231130 | 140900 | 944412705 | 4440 | 4440 | 4440 | 4440 | 0 |
| 330 | 20231130 | 140800 | 944412705 | 4440 | 4440 | 4445 | 4440 | 110 |
| 331 | 20231130 | 140700 | 943924275 | 4445 | 4445 | 4445 | 4445 | 38 |
| 332 | 20231130 | 140600 | 943755365 | 4445 | 4445 | 4445 | 4445 | 158 |
| 333 | 20231130 | 140500 | 943053055 | 4440 | 4440 | 4440 | 4440 | 613 |
| 334 | 20231130 | 140400 | 940331335 | 4445 | 4445 | 4445 | 4445 | 0 |
| 335 | 20231130 | 140300 | 940331335 | 4445 | 4440 | 4445 | 4440 | 286 |
| 336 | 20231130 | 140200 | 939060775 | 4445 | 4440 | 4445 | 4435 | 112 |
| 337 | 20231130 | 140100 | 938563575 | 4435 | 4435 | 4435 | 4435 | 130 |
| 338 | 20231130 | 140000 | 937987025 | 4435 | 4440 | 4440 | 4435 | 1000 |
| 339 | 20231130 | 135900 | 933550180 | 4445 | 4445 | 4445 | 4445 | 0 |
| 340 | 20231130 | 135800 | 933550180 | 4445 | 4440 | 4445 | 4440 | 310 |
| 341 | 20231130 | 135700 | 932173720 | 4445 | 4445 | 4445 | 4445 | 2 |
| 342 | 20231130 | 135600 | 932164830 | 4445 | 4440 | 4445 | 4440 | 48 |
| 343 | 20231130 | 135500 | 931951590 | 4450 | 4450 | 4450 | 4450 | 0 |
| 344 | 20231130 | 135400 | 931951590 | 4450 | 4440 | 4450 | 4440 | 16 |
| 345 | 20231130 | 135300 | 931880400 | 4450 | 4450 | 4450 | 4450 | 1 |
| 346 | 20231130 | 135200 | 931875950 | 4450 | 4450 | 4450 | 4445 | 1095 |
| 347 | 20231130 | 135100 | 927004055 | 4440 | 4440 | 4440 | 4440 | 15 |
| 348 | 20231130 | 135000 | 926937455 | 4440 | 4445 | 4445 | 4440 | 561 |
| 349 | 20231130 | 134900 | 924445180 | 4445 | 4445 | 4445 | 4445 | 0 |
| 350 | 20231130 | 134800 | 924445180 | 4445 | 4445 | 4445 | 4445 | 3 |
| 351 | 20231130 | 134700 | 924431845 | 4445 | 4445 | 4445 | 4445 | 0 |
| 352 | 20231130 | 134600 | 924431845 | 4445 | 4445 | 4445 | 4445 | 293 |
| 353 | 20231130 | 134500 | 923129460 | 4445 | 4450 | 4450 | 4445 | 2811 |
| 354 | 20231130 | 134400 | 910620545 | 4450 | 4450 | 4450 | 4450 | 7 |
| 355 | 20231130 | 134300 | 910589395 | 4460 | 4460 | 4460 | 4460 | 0 |
| 356 | 20231130 | 134200 | 910589395 | 4460 | 4455 | 4460 | 4455 | 58 |
| 357 | 20231130 | 134100 | 910330860 | 4455 | 4450 | 4455 | 4450 | 201 |
| 358 | 20231130 | 134000 | 909435805 | 4450 | 4450 | 4450 | 4450 | 1 |
| 359 | 20231130 | 133900 | 909431355 | 4460 | 4460 | 4460 | 4460 | 1 |
| 360 | 20231130 | 133800 | 909426895 | 4460 | 4465 | 4465 | 4460 | 1019 |
| 361 | 20231130 | 133700 | 904881525 | 4465 | 4465 | 4465 | 4465 | 940 |
| 362 | 20231130 | 133600 | 900684425 | 4465 | 4460 | 4465 | 4460 | 614 |
| 363 | 20231130 | 133500 | 897945925 | 4465 | 4470 | 4470 | 4465 | 54 |
| 364 | 20231130 | 133400 | 897704565 | 4470 | 4470 | 4470 | 4470 | 37 |
| 365 | 20231130 | 133300 | 897539175 | 4475 | 4470 | 4475 | 4460 | 3046 |
| 366 | 20231130 | 133200 | 883928940 | 4470 | 4460 | 4470 | 4460 | 2080 |
| 367 | 20231130 | 133100 | 874646630 | 4455 | 4460 | 4460 | 4455 | 2053 |
| 368 | 20231130 | 133000 | 865495600 | 4455 | 4455 | 4455 | 4455 | 47 |
| 369 | 20231130 | 132900 | 865286215 | 4455 | 4445 | 4455 | 4440 | 1335 |
| 370 | 20231130 | 132800 | 859348410 | 4445 | 4440 | 4445 | 4440 | 73 |
| 371 | 20231130 | 132700 | 859024270 | 4440 | 4440 | 4440 | 4440 | 0 |
| 372 | 20231130 | 132600 | 859024270 | 4440 | 4445 | 4445 | 4440 | 643 |
| 373 | 20231130 | 132500 | 856168350 | 4445 | 4445 | 4445 | 4440 | 2699 |
| 374 | 20231130 | 132400 | 844178765 | 4440 | 4440 | 4440 | 4440 | 1651 |
| 375 | 20231130 | 132300 | 836848325 | 4440 | 4440 | 4440 | 4440 | 321 |
| 376 | 20231130 | 132200 | 835423085 | 4440 | 4440 | 4440 | 4440 | 1025 |
| 377 | 20231130 | 132100 | 830872085 | 4440 | 4440 | 4440 | 4440 | 10 |
| 378 | 20231130 | 132000 | 830827685 | 4440 | 4445 | 4445 | 4440 | 696 |
| 379 | 20231130 | 131900 | 827733970 | 4445 | 4445 | 4445 | 4445 | 602 |
| 380 | 20231130 | 131800 | 825058080 | 4450 | 4450 | 4450 | 4450 | 185 |
| 381 | 20231130 | 131700 | 824234830 | 4450 | 4455 | 4455 | 4450 | 1383 |
| 382 | 20231130 | 131600 | 818074110 | 4460 | 4450 | 4460 | 4450 | 1658 |
| 383 | 20231130 | 131500 | 810688620 | 4445 | 4440 | 4445 | 4440 | 555 |
| 384 | 20231130 | 131400 | 808222805 | 4440 | 4440 | 4440 | 4440 | 0 |
| 385 | 20231130 | 131300 | 808222805 | 4440 | 4440 | 4440 | 4440 | 10 |
| 386 | 20231130 | 131200 | 808178405 | 4430 | 4430 | 4430 | 4430 | 1126 |
| 387 | 20231130 | 131100 | 803190225 | 4420 | 4420 | 4420 | 4420 | 1689 |
| 388 | 20231130 | 131000 | 795724845 | 4420 | 4420 | 4420 | 4420 | 6 |
| 389 | 20231130 | 130900 | 795698325 | 4420 | 4420 | 4420 | 4420 | 1 |
| 390 | 20231130 | 130800 | 795693905 | 4415 | 4415 | 4415 | 4405 | 4932 |
| 391 | 20231130 | 130700 | 773947700 | 4415 | 4415 | 4415 | 4415 | 300 |
| 392 | 20231130 | 130600 | 772623200 | 4415 | 4425 | 4425 | 4415 | 2017 |
| 393 | 20231130 | 130500 | 763712490 | 4430 | 4425 | 4430 | 4425 | 39 |
| 394 | 20231130 | 130400 | 763539900 | 4425 | 4425 | 4425 | 4425 | 0 |
| 395 | 20231130 | 130300 | 763539900 | 4425 | 4425 | 4425 | 4425 | 46 |
| 396 | 20231130 | 130200 | 763336350 | 4425 | 4425 | 4425 | 4425 | 1068 |
| 397 | 20231130 | 130100 | 758610450 | 4425 | 4425 | 4425 | 4425 | 0 |
| 398 | 20231130 | 130000 | 758610450 | 4425 | 4425 | 4425 | 4425 | 10 |
| 399 | 20231130 | 125900 | 758566200 | 4425 | 4425 | 4425 | 4425 | 3 |
| 400 | 20231130 | 125800 | 758552925 | 4425 | 4425 | 4425 | 4425 | 0 |
| 401 | 20231130 | 125700 | 758552925 | 4425 | 4435 | 4435 | 4425 | 1922 |
| 402 | 20231130 | 125600 | 750043800 | 4435 | 4430 | 4435 | 4415 | 5351 |
| 403 | 20231130 | 125500 | 726371200 | 4430 | 4440 | 4440 | 4430 | 2500 |
| 404 | 20231130 | 125400 | 715284850 | 4440 | 4440 | 4440 | 4440 | 64 |
| 405 | 20231130 | 125300 | 715000690 | 4440 | 4440 | 4440 | 4440 | 800 |
| 406 | 20231130 | 125200 | 711448690 | 4445 | 4445 | 4445 | 4445 | 1381 |
| 407 | 20231130 | 125100 | 705310145 | 4445 | 4445 | 4445 | 4445 | 0 |
| 408 | 20231130 | 125000 | 705310145 | 4445 | 4445 | 4445 | 4445 | 76 |
| 409 | 20231130 | 124900 | 704972325 | 4445 | 4445 | 4450 | 4445 | 125 |
| 410 | 20231130 | 124800 | 704416590 | 4445 | 4445 | 4445 | 4445 | 0 |
| 411 | 20231130 | 124700 | 704416590 | 4445 | 4445 | 4445 | 4445 | 65 |
| 412 | 20231130 | 124600 | 704127665 | 4445 | 4445 | 4445 | 4445 | 103 |
| 413 | 20231130 | 124500 | 703669830 | 4445 | 4445 | 4445 | 4445 | 10 |
| 414 | 20231130 | 124400 | 703625380 | 4445 | 4445 | 4445 | 4445 | 15 |
| 415 | 20231130 | 124300 | 703558705 | 4445 | 4450 | 4450 | 4445 | 803 |
| 416 | 20231130 | 124200 | 699986870 | 4445 | 4445 | 4445 | 4445 | 100 |
| 417 | 20231130 | 124100 | 699542370 | 4450 | 4445 | 4450 | 4445 | 2393 |
| 418 | 20231130 | 124000 | 688899260 | 4445 | 4445 | 4445 | 4445 | 0 |
| 419 | 20231130 | 123900 | 688899260 | 4445 | 4450 | 4450 | 4445 | 6 |
| 420 | 20231130 | 123800 | 688872575 | 4450 | 4450 | 4450 | 4450 | 215 |
| 421 | 20231130 | 123700 | 687915825 | 4455 | 4450 | 4455 | 4450 | 1612 |
| 422 | 20231130 | 123600 | 680737325 | 4450 | 4450 | 4450 | 4450 | 0 |
| 423 | 20231130 | 123500 | 680737325 | 4450 | 4450 | 4450 | 4450 | 18 |
| 424 | 20231130 | 123400 | 680657225 | 4450 | 4450 | 4450 | 4450 | 18 |
| 425 | 20231130 | 123300 | 680577125 | 4450 | 4450 | 4450 | 4450 | 18 |
| 426 | 20231130 | 123200 | 680497025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 427 | 20231130 | 123100 | 680497025 | 4450 | 4450 | 4450 | 4450 | 18 |
| 428 | 20231130 | 123000 | 680416925 | 4455 | 4440 | 4455 | 4440 | 941 |
| 429 | 20231130 | 122900 | 676232965 | 4440 | 4450 | 4450 | 4440 | 8821 |
| 430 | 20231130 | 122800 | 637040340 | 4450 | 4450 | 4450 | 4450 | 49 |
| 431 | 20231130 | 122700 | 636822290 | 4450 | 4460 | 4460 | 4450 | 1443 |
| 432 | 20231130 | 122600 | 630391750 | 4460 | 4460 | 4460 | 4460 | 15 |
| 433 | 20231130 | 122500 | 630324850 | 4460 | 4460 | 4460 | 4460 | 100 |
| 434 | 20231130 | 122400 | 629878850 | 4460 | 4465 | 4465 | 4460 | 13 |
| 435 | 20231130 | 122300 | 629820820 | 4465 | 4455 | 4465 | 4455 | 79 |
| 436 | 20231130 | 122200 | 629468305 | 4460 | 4460 | 4460 | 4460 | 22 |
| 437 | 20231130 | 122100 | 629370185 | 4455 | 4455 | 4455 | 4455 | 0 |
| 438 | 20231130 | 122000 | 629370185 | 4455 | 4455 | 4455 | 4455 | 3 |
| 439 | 20231130 | 121900 | 629356820 | 4455 | 4455 | 4455 | 4455 | 15 |
| 440 | 20231130 | 121800 | 629289995 | 4460 | 4460 | 4460 | 4460 | 500 |
| 441 | 20231130 | 121700 | 627059995 | 4460 | 4455 | 4460 | 4450 | 1301 |
| 442 | 20231130 | 121600 | 621263545 | 4455 | 4455 | 4455 | 4455 | 487 |
| 443 | 20231130 | 121500 | 619093960 | 4455 | 4455 | 4455 | 4455 | 18 |
| 444 | 20231130 | 121400 | 619013770 | 4465 | 4455 | 4465 | 4455 | 75 |
| 445 | 20231130 | 121300 | 618679545 | 4465 | 4460 | 4465 | 4455 | 166 |
| 446 | 20231130 | 121200 | 617939390 | 4460 | 4460 | 4460 | 4460 | 1801 |
| 447 | 20231130 | 121100 | 609906930 | 4465 | 4460 | 4465 | 4460 | 509 |
| 448 | 20231130 | 121000 | 607636745 | 4465 | 4475 | 4475 | 4465 | 114 |
| 449 | 20231130 | 120900 | 607127645 | 4465 | 4460 | 4475 | 4460 | 2834 |
| 450 | 20231130 | 120800 | 594468535 | 4460 | 4460 | 4460 | 4460 | 9 |
| 451 | 20231130 | 120700 | 594428395 | 4460 | 4455 | 4460 | 4455 | 215 |
| 452 | 20231130 | 120600 | 593469570 | 4460 | 4460 | 4460 | 4455 | 1638 |
| 453 | 20231130 | 120500 | 586169090 | 4460 | 4465 | 4465 | 4460 | 116 |
| 454 | 20231130 | 120400 | 585651650 | 4465 | 4460 | 4465 | 4460 | 457 |
| 455 | 20231130 | 120300 | 583612610 | 4460 | 4460 | 4460 | 4460 | 107 |
| 456 | 20231130 | 120200 | 583135390 | 4460 | 4460 | 4460 | 4460 | 834 |
| 457 | 20231130 | 120100 | 579415750 | 4460 | 4460 | 4460 | 4460 | 25 |
| 458 | 20231130 | 120000 | 579304250 | 4460 | 4460 | 4460 | 4460 | 132 |
| 459 | 20231130 | 115900 | 578715530 | 4460 | 4460 | 4460 | 4460 | 3 |
| 460 | 20231130 | 115800 | 578702150 | 4465 | 4465 | 4465 | 4465 | 259 |
| 461 | 20231130 | 115700 | 577545715 | 4465 | 4465 | 4465 | 4465 | 0 |
| 462 | 20231130 | 115600 | 577545715 | 4465 | 4465 | 4465 | 4465 | 321 |
| 463 | 20231130 | 115500 | 576112450 | 4465 | 4465 | 4465 | 4465 | 21 |
| 464 | 20231130 | 115400 | 576018685 | 4465 | 4465 | 4465 | 4465 | 28 |
| 465 | 20231130 | 115300 | 575893665 | 4465 | 4465 | 4465 | 4460 | 56 |
| 466 | 20231130 | 115200 | 575643675 | 4465 | 4470 | 4470 | 4465 | 245 |
| 467 | 20231130 | 115100 | 574549745 | 4465 | 4465 | 4465 | 4460 | 294 |
| 468 | 20231130 | 115000 | 573237110 | 4460 | 4460 | 4460 | 4460 | 143 |
| 469 | 20231130 | 114900 | 572599330 | 4460 | 4460 | 4460 | 4460 | 600 |
| 470 | 20231130 | 114800 | 569923330 | 4460 | 4460 | 4460 | 4460 | 0 |
| 471 | 20231130 | 114700 | 569923330 | 4460 | 4460 | 4460 | 4460 | 3 |
| 472 | 20231130 | 114600 | 569909950 | 4460 | 4460 | 4460 | 4460 | 1041 |
| 473 | 20231130 | 114500 | 565267090 | 4460 | 4460 | 4460 | 4460 | 12 |
| 474 | 20231130 | 114400 | 565213570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 475 | 20231130 | 114300 | 565213570 | 4460 | 4460 | 4460 | 4460 | 15 |
| 476 | 20231130 | 114200 | 565146670 | 4465 | 4465 | 4470 | 4465 | 463 |
| 477 | 20231130 | 114100 | 563079370 | 4465 | 4465 | 4465 | 4465 | 0 |
| 478 | 20231130 | 114000 | 563079370 | 4465 | 4470 | 4470 | 4465 | 76 |
| 479 | 20231130 | 113900 | 562739905 | 4465 | 4465 | 4465 | 4465 | 464 |
| 480 | 20231130 | 113800 | 560668145 | 4460 | 4455 | 4460 | 4455 | 623 |
| 481 | 20231130 | 113700 | 557890165 | 4455 | 4455 | 4455 | 4455 | 233 |
| 482 | 20231130 | 113600 | 556852150 | 4455 | 4455 | 4455 | 4455 | 33 |
| 483 | 20231130 | 113500 | 556705135 | 4455 | 4455 | 4455 | 4455 | 124 |
| 484 | 20231130 | 113400 | 556152715 | 4455 | 4455 | 4455 | 4455 | 345 |
| 485 | 20231130 | 113300 | 554615740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 486 | 20231130 | 113200 | 554615740 | 4455 | 4455 | 4455 | 4455 | 499 |
| 487 | 20231130 | 113100 | 552392695 | 4455 | 4455 | 4455 | 4455 | 0 |
| 488 | 20231130 | 113000 | 552392695 | 4455 | 4465 | 4465 | 4455 | 103 |
| 489 | 20231130 | 112900 | 551932830 | 4465 | 4465 | 4465 | 4455 | 4777 |
| 490 | 20231130 | 112800 | 530619285 | 4465 | 4460 | 4465 | 4460 | 220 |
| 491 | 20231130 | 112700 | 529637060 | 4455 | 4455 | 4455 | 4450 | 298 |
| 492 | 20231130 | 112600 | 528309620 | 4455 | 4455 | 4455 | 4455 | 477 |
| 493 | 20231130 | 112500 | 526184585 | 4450 | 4450 | 4450 | 4450 | 215 |
| 494 | 20231130 | 112400 | 525227835 | 4450 | 4450 | 4455 | 4450 | 103 |
| 495 | 20231130 | 112300 | 524769480 | 4450 | 4445 | 4455 | 4445 | 1457 |
| 496 | 20231130 | 112200 | 518286235 | 4450 | 4460 | 4460 | 4445 | 967 |
| 497 | 20231130 | 112100 | 513983210 | 4460 | 4460 | 4460 | 4460 | 6 |
| 498 | 20231130 | 112000 | 513956450 | 4455 | 4465 | 4465 | 4455 | 1214 |
| 499 | 20231130 | 111900 | 508543990 | 4470 | 4470 | 4470 | 4460 | 2816 |
| 500 | 20231130 | 111800 | 495973445 | 4475 | 4470 | 4480 | 4470 | 1910 |
| 501 | 20231130 | 111700 | 487434100 | 4470 | 4455 | 4470 | 4455 | 2323 |
| 502 | 20231130 | 111600 | 477069350 | 4455 | 4455 | 4455 | 4455 | 1 |
| 503 | 20231130 | 111500 | 477064895 | 4450 | 4455 | 4455 | 4450 | 54 |
| 504 | 20231130 | 111400 | 476824340 | 4450 | 4450 | 4450 | 4450 | 300 |
| 505 | 20231130 | 111300 | 475489340 | 4450 | 4455 | 4455 | 4450 | 16 |
| 506 | 20231130 | 111200 | 475418135 | 4450 | 4450 | 4450 | 4450 | 200 |
| 507 | 20231130 | 111100 | 474528135 | 4450 | 4450 | 4450 | 4450 | 101 |
| 508 | 20231130 | 111000 | 474078685 | 4460 | 4455 | 4460 | 4455 | 250 |
| 509 | 20231130 | 110900 | 472964235 | 4455 | 4460 | 4460 | 4450 | 603 |
| 510 | 20231130 | 110800 | 470275870 | 4460 | 4445 | 4465 | 4445 | 5165 |
| 511 | 20231130 | 110700 | 447234225 | 4445 | 4445 | 4445 | 4445 | 0 |
| 512 | 20231130 | 110600 | 447234225 | 4445 | 4445 | 4450 | 4445 | 19 |
| 513 | 20231130 | 110500 | 447149765 | 4455 | 4455 | 4455 | 4455 | 0 |
| 514 | 20231130 | 110400 | 447149765 | 4455 | 4455 | 4455 | 4455 | 6 |
| 515 | 20231130 | 110300 | 447123035 | 4455 | 4455 | 4455 | 4455 | 0 |
| 516 | 20231130 | 110200 | 447123035 | 4455 | 4450 | 4455 | 4450 | 560 |
| 517 | 20231130 | 110100 | 444629985 | 4450 | 4450 | 4450 | 4450 | 111 |
| 518 | 20231130 | 110000 | 444136035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 519 | 20231130 | 105900 | 444136035 | 4445 | 4445 | 4445 | 4445 | 0 |
| 520 | 20231130 | 105800 | 444136035 | 4445 | 4440 | 4445 | 4440 | 531 |
| 521 | 20231130 | 105700 | 441777105 | 4435 | 4430 | 4435 | 4430 | 594 |
| 522 | 20231130 | 105600 | 439142840 | 4430 | 4430 | 4430 | 4430 | 303 |
| 523 | 20231130 | 105500 | 437800550 | 4425 | 4425 | 4425 | 4425 | 200 |
| 524 | 20231130 | 105400 | 436915550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 525 | 20231130 | 105300 | 436915550 | 4425 | 4425 | 4425 | 4425 | 0 |
| 526 | 20231130 | 105200 | 436915550 | 4425 | 4425 | 4425 | 4425 | 1 |
| 527 | 20231130 | 105100 | 436911125 | 4425 | 4425 | 4425 | 4425 | 64 |
| 528 | 20231130 | 105000 | 436627925 | 4430 | 4430 | 4430 | 4430 | 237 |
| 529 | 20231130 | 104900 | 435578015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 530 | 20231130 | 104800 | 435578015 | 4430 | 4430 | 4430 | 4430 | 300 |
| 531 | 20231130 | 104700 | 434249015 | 4430 | 4430 | 4430 | 4430 | 264 |
| 532 | 20231130 | 104600 | 433079495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 533 | 20231130 | 104500 | 433079495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 534 | 20231130 | 104400 | 433079495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 535 | 20231130 | 104300 | 433079495 | 4420 | 4420 | 4420 | 4420 | 1130 |
| 536 | 20231130 | 104200 | 428084895 | 4415 | 4415 | 4415 | 4415 | 0 |
| 537 | 20231130 | 104100 | 428084895 | 4415 | 4415 | 4415 | 4415 | 175 |
| 538 | 20231130 | 104000 | 427312270 | 4415 | 4425 | 4425 | 4415 | 597 |
| 539 | 20231130 | 103900 | 424674270 | 4425 | 4425 | 4425 | 4425 | 0 |
| 540 | 20231130 | 103800 | 424674270 | 4425 | 4425 | 4425 | 4425 | 470 |
| 541 | 20231130 | 103700 | 422594520 | 4430 | 4430 | 4430 | 4430 | 395 |
| 542 | 20231130 | 103600 | 420844670 | 4430 | 4430 | 4430 | 4430 | 406 |
| 543 | 20231130 | 103500 | 419046090 | 4435 | 4435 | 4435 | 4435 | 0 |
| 544 | 20231130 | 103400 | 419046090 | 4435 | 4435 | 4435 | 4435 | 1 |
| 545 | 20231130 | 103300 | 419041655 | 4435 | 4435 | 4435 | 4435 | 332 |
| 546 | 20231130 | 103200 | 417569235 | 4440 | 4440 | 4445 | 4435 | 1080 |
| 547 | 20231130 | 103100 | 412775940 | 4445 | 4445 | 4445 | 4445 | 1 |
| 548 | 20231130 | 103000 | 412771495 | 4445 | 4445 | 4445 | 4445 | 473 |
| 549 | 20231130 | 102900 | 410669010 | 4450 | 4455 | 4455 | 4450 | 1640 |
| 550 | 20231130 | 102800 | 403369920 | 4455 | 4455 | 4455 | 4455 | 50 |
| 551 | 20231130 | 102700 | 403147170 | 4460 | 4455 | 4460 | 4455 | 364 |
| 552 | 20231130 | 102600 | 401525545 | 4460 | 4460 | 4460 | 4460 | 802 |
| 553 | 20231130 | 102500 | 397948625 | 4465 | 4465 | 4465 | 4465 | 571 |
| 554 | 20231130 | 102400 | 395399110 | 4465 | 4455 | 4465 | 4455 | 1710 |
| 555 | 20231130 | 102300 | 387777695 | 4455 | 4460 | 4460 | 4450 | 768 |
| 556 | 20231130 | 102200 | 384356340 | 4455 | 4455 | 4455 | 4455 | 203 |
| 557 | 20231130 | 102100 | 383451975 | 4460 | 4460 | 4460 | 4460 | 2 |
| 558 | 20231130 | 102000 | 383443055 | 4460 | 4445 | 4460 | 4445 | 906 |
| 559 | 20231130 | 101900 | 379410925 | 4450 | 4460 | 4465 | 4450 | 1313 |
| 560 | 20231130 | 101800 | 373559395 | 4460 | 4455 | 4460 | 4455 | 1422 |
| 561 | 20231130 | 101700 | 367224215 | 4460 | 4450 | 4465 | 4450 | 688 |
| 562 | 20231130 | 101600 | 364160995 | 4455 | 4450 | 4455 | 4450 | 913 |
| 563 | 20231130 | 101500 | 360094200 | 4450 | 4450 | 4455 | 4445 | 1691 |
| 564 | 20231130 | 101400 | 352571930 | 4450 | 4420 | 4450 | 4420 | 1947 |
| 565 | 20231130 | 101300 | 343950090 | 4415 | 4420 | 4425 | 4415 | 1144 |
| 566 | 20231130 | 101200 | 338889910 | 4420 | 4425 | 4425 | 4420 | 557 |
| 567 | 20231130 | 101100 | 336426810 | 4425 | 4425 | 4425 | 4425 | 1 |
| 568 | 20231130 | 101000 | 336422385 | 4430 | 4425 | 4430 | 4425 | 204 |
| 569 | 20231130 | 100900 | 335519670 | 4425 | 4425 | 4425 | 4425 | 0 |
| 570 | 20231130 | 100800 | 335519670 | 4425 | 4420 | 4425 | 4420 | 354 |
| 571 | 20231130 | 100700 | 333954985 | 4420 | 4420 | 4420 | 4420 | 105 |
| 572 | 20231130 | 100600 | 333490885 | 4415 | 4415 | 4420 | 4415 | 353 |
| 573 | 20231130 | 100500 | 331930890 | 4415 | 4415 | 4415 | 4415 | 3 |
| 574 | 20231130 | 100400 | 331917645 | 4425 | 4425 | 4425 | 4425 | 0 |
| 575 | 20231130 | 100300 | 331917645 | 4425 | 4425 | 4425 | 4425 | 1 |
| 576 | 20231130 | 100200 | 331913220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 577 | 20231130 | 100100 | 331913220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 578 | 20231130 | 100000 | 331913220 | 4415 | 4425 | 4425 | 4415 | 175 |
| 579 | 20231130 | 095900 | 331139595 | 4420 | 4420 | 4420 | 4420 | 0 |
| 580 | 20231130 | 095800 | 331139595 | 4420 | 4410 | 4420 | 4410 | 1038 |
| 581 | 20231130 | 095700 | 326552005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 582 | 20231130 | 095600 | 326552005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 583 | 20231130 | 095500 | 326552005 | 4410 | 4410 | 4410 | 4410 | 70 |
| 584 | 20231130 | 095400 | 326243305 | 4425 | 4405 | 4425 | 4405 | 1190 |
| 585 | 20231130 | 095300 | 321000700 | 4405 | 4405 | 4405 | 4405 | 2 |
| 586 | 20231130 | 095200 | 320991890 | 4395 | 4395 | 4395 | 4395 | 2520 |
| 587 | 20231130 | 095100 | 309916490 | 4395 | 4395 | 4395 | 4395 | 333 |
| 588 | 20231130 | 095000 | 308452955 | 4395 | 4395 | 4395 | 4395 | 80 |
| 589 | 20231130 | 094900 | 308101355 | 4395 | 4395 | 4395 | 4395 | 0 |
| 590 | 20231130 | 094800 | 308101355 | 4395 | 4400 | 4400 | 4395 | 318 |
| 591 | 20231130 | 094700 | 306703740 | 4385 | 4390 | 4390 | 4385 | 718 |
| 592 | 20231130 | 094600 | 303551950 | 4390 | 4375 | 4390 | 4375 | 1081 |
| 593 | 20231130 | 094500 | 298820380 | 4375 | 4385 | 4385 | 4375 | 6012 |
| 594 | 20231130 | 094400 | 272494740 | 4385 | 4405 | 4405 | 4385 | 8706 |
| 595 | 20231130 | 094300 | 234220405 | 4405 | 4405 | 4405 | 4405 | 8 |
| 596 | 20231130 | 094200 | 234185165 | 4400 | 4400 | 4400 | 4400 | 50 |
| 597 | 20231130 | 094100 | 233965165 | 4400 | 4405 | 4405 | 4400 | 2231 |
| 598 | 20231130 | 094000 | 224148260 | 4405 | 4405 | 4405 | 4405 | 1 |
| 599 | 20231130 | 093900 | 224143855 | 4400 | 4415 | 4415 | 4400 | 2894 |
| 600 | 20231130 | 093800 | 211399520 | 4420 | 4410 | 4420 | 4410 | 174 |
| 601 | 20231130 | 093700 | 210632145 | 4410 | 4405 | 4410 | 4405 | 346 |
| 602 | 20231130 | 093600 | 209108000 | 4405 | 4415 | 4415 | 4400 | 10868 |
| 603 | 20231130 | 093500 | 161242710 | 4420 | 4415 | 4420 | 4415 | 696 |
| 604 | 20231130 | 093400 | 158169815 | 4415 | 4420 | 4420 | 4415 | 986 |
| 605 | 20231130 | 093300 | 153815960 | 4425 | 4425 | 4425 | 4425 | 51 |
| 606 | 20231130 | 093200 | 153590285 | 4430 | 4430 | 4430 | 4430 | 0 |
| 607 | 20231130 | 093100 | 153590285 | 4430 | 4430 | 4430 | 4430 | 26 |
| 608 | 20231130 | 093000 | 153475105 | 4420 | 4425 | 4425 | 4420 | 876 |
| 609 | 20231130 | 092900 | 149600815 | 4425 | 4430 | 4430 | 4425 | 692 |
| 610 | 20231130 | 092800 | 146538375 | 4430 | 4425 | 4435 | 4425 | 1521 |
| 611 | 20231130 | 092700 | 139800635 | 4430 | 4440 | 4440 | 4430 | 2609 |
| 612 | 20231130 | 092600 | 128222835 | 4440 | 4445 | 4445 | 4440 | 164 |
| 613 | 20231130 | 092500 | 127494355 | 4445 | 4440 | 4445 | 4440 | 3462 |
| 614 | 20231130 | 092400 | 112108335 | 4435 | 4435 | 4435 | 4435 | 4 |
| 615 | 20231130 | 092300 | 112090595 | 4435 | 4430 | 4435 | 4430 | 761 |
| 616 | 20231130 | 092200 | 108715810 | 4430 | 4435 | 4435 | 4430 | 323 |
| 617 | 20231130 | 092100 | 107284475 | 4435 | 4435 | 4435 | 4435 | 0 |
| 618 | 20231130 | 092000 | 107284475 | 4435 | 4435 | 4435 | 4435 | 80 |
| 619 | 20231130 | 091900 | 106929675 | 4435 | 4440 | 4440 | 4435 | 4 |
| 620 | 20231130 | 091800 | 106911920 | 4440 | 4440 | 4440 | 4440 | 226 |
| 621 | 20231130 | 091700 | 105908480 | 4440 | 4450 | 4450 | 4440 | 479 |
| 622 | 20231130 | 091600 | 103780700 | 4450 | 4455 | 4455 | 4450 | 1012 |
| 623 | 20231130 | 091500 | 99276800 | 4455 | 4450 | 4455 | 4450 | 465 |
| 624 | 20231130 | 091400 | 97207495 | 4450 | 4450 | 4455 | 4450 | 2527 |
| 625 | 20231130 | 091300 | 85958125 | 4450 | 4450 | 4450 | 4450 | 30 |
| 626 | 20231130 | 091200 | 85824625 | 4450 | 4460 | 4460 | 4450 | 1583 |
| 627 | 20231130 | 091100 | 78774805 | 4450 | 4465 | 4465 | 4450 | 748 |
| 628 | 20231130 | 091000 | 75438925 | 4465 | 4455 | 4475 | 4455 | 4834 |
| 629 | 20231130 | 090900 | 53838940 | 4450 | 4450 | 4455 | 4450 | 2268 |
| 630 | 20231130 | 090800 | 43746110 | 4450 | 4440 | 4450 | 4440 | 1948 |
| 631 | 20231130 | 090700 | 35085315 | 4440 | 4435 | 4445 | 4435 | 664 |
| 632 | 20231130 | 090600 | 32137605 | 4425 | 4420 | 4425 | 4420 | 690 |
| 633 | 20231130 | 090500 | 29085355 | 4425 | 4435 | 4445 | 4425 | 1467 |
| 634 | 20231130 | 090400 | 22582895 | 4435 | 4430 | 4435 | 4430 | 343 |
| 635 | 20231130 | 090300 | 21063400 | 4425 | 4400 | 4425 | 4400 | 1751 |
| 636 | 20231130 | 090200 | 13340435 | 4400 | 4405 | 4405 | 4400 | 998 |
| 637 | 20231130 | 090100 | 8945450 | 4405 | 4395 | 4405 | 4395 | 302 |
| 638 | 20231130 | 090000 | 7616400 | 4400 | 4400 | 4400 | 4400 | 1200 |