30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 3 | 20231130 | 190100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20231130 | 190000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20231130 | 185900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20231130 | 185800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20231130 | 185700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20231130 | 185600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20231130 | 185500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20231130 | 185400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20231130 | 185300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20231130 | 185200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20231130 | 185100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20231130 | 185000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20231130 | 184900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20231130 | 184800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20231130 | 184700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20231130 | 184600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20231130 | 184500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20231130 | 184400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20231130 | 184300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20231130 | 184200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20231130 | 184100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20231130 | 184000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20231130 | 183900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20231130 | 183800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20231130 | 183700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20231130 | 183600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20231130 | 183500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20231130 | 183400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20231130 | 183300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20231130 | 183200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 33 | 20231130 | 183100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20231130 | 183000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20231130 | 182900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20231130 | 182800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20231130 | 182700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20231130 | 182600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20231130 | 182500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20231130 | 182400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20231130 | 182300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20231130 | 182200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20231130 | 182100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20231130 | 182000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20231130 | 181900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20231130 | 181800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20231130 | 181700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20231130 | 181600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20231130 | 181500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20231130 | 181400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20231130 | 181300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20231130 | 181200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20231130 | 181100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20231130 | 181000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20231130 | 180900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20231130 | 180800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20231130 | 180700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20231130 | 180600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20231130 | 180500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20231130 | 180400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20231130 | 180300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20231130 | 180200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 63 | 20231130 | 180100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20231130 | 180000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20231130 | 175900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20231130 | 175800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20231130 | 175700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20231130 | 175600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20231130 | 175500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20231130 | 175400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20231130 | 175300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20231130 | 175200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20231130 | 175100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20231130 | 175000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20231130 | 174900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20231130 | 174800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20231130 | 174700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20231130 | 174600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20231130 | 174500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20231130 | 174400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20231130 | 174300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20231130 | 174200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20231130 | 174100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20231130 | 174000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20231130 | 173900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20231130 | 173800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20231130 | 173700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20231130 | 173600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20231130 | 173500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20231130 | 173400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20231130 | 173300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20231130 | 173200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 93 | 20231130 | 173100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20231130 | 173000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20231130 | 172900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20231130 | 172800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20231130 | 172700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20231130 | 172600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20231130 | 172500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20231130 | 172400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20231130 | 172300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20231130 | 172200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20231130 | 172100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20231130 | 172000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20231130 | 171900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20231130 | 171800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20231130 | 171700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20231130 | 171600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20231130 | 171500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20231130 | 171400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20231130 | 171300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20231130 | 171200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20231130 | 171100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20231130 | 171000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20231130 | 170900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20231130 | 170800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20231130 | 170700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20231130 | 170600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20231130 | 170500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20231130 | 170400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20231130 | 170300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20231130 | 170200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 123 | 20231130 | 170100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20231130 | 170000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20231130 | 165900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20231130 | 165800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20231130 | 165700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20231130 | 165600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20231130 | 165500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20231130 | 165400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20231130 | 165300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20231130 | 165200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20231130 | 165100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20231130 | 165000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20231130 | 164900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20231130 | 164800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20231130 | 164700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20231130 | 164600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20231130 | 164500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20231130 | 164400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20231130 | 164300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20231130 | 164200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20231130 | 164100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20231130 | 164000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20231130 | 163900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20231130 | 163800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20231130 | 163700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20231130 | 163600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20231130 | 163500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20231130 | 163400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20231130 | 163300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20231130 | 163200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 153 | 20231130 | 163100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20231130 | 163000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20231130 | 162900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20231130 | 162800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20231130 | 162700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20231130 | 162600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20231130 | 162500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20231130 | 162400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20231130 | 162300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20231130 | 162200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20231130 | 162100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20231130 | 162000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20231130 | 161900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20231130 | 161800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20231130 | 161700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20231130 | 161600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20231130 | 161500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20231130 | 161400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20231130 | 161300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20231130 | 161200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20231130 | 161100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20231130 | 161000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20231130 | 160900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20231130 | 160800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20231130 | 160700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20231130 | 160600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20231130 | 160500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20231130 | 160400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20231130 | 160300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20231130 | 160200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 183 | 20231130 | 160100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20231130 | 160000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20231130 | 155900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20231130 | 155800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20231130 | 155700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20231130 | 155600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20231130 | 155500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20231130 | 155400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20231130 | 155300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20231130 | 155200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20231130 | 155100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20231130 | 155000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20231130 | 154900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20231130 | 154800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20231130 | 154700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20231130 | 154600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20231130 | 154500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20231130 | 154400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20231130 | 154300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20231130 | 154200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20231130 | 154100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20231130 | 154000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20231130 | 153900 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20231130 | 153800 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20231130 | 153700 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20231130 | 153600 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20231130 | 153500 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20231130 | 153400 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20231130 | 153300 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20231130 | 153200 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 213 | 20231130 | 153100 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20231130 | 153000 | 1571613190 | 2160 | 2160 | 2160 | 2160 | 13073 |
| 215 | 20231130 | 152900 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 216 | 20231130 | 152800 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 217 | 20231130 | 152700 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 218 | 20231130 | 152600 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 219 | 20231130 | 152500 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 220 | 20231130 | 152400 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 221 | 20231130 | 152300 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 222 | 20231130 | 152200 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 223 | 20231130 | 152100 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 224 | 20231130 | 152000 | 1543375510 | 2155 | 2155 | 2155 | 2155 | 0 |
| 225 | 20231130 | 151900 | 1543375510 | 2155 | 2160 | 2160 | 2155 | 3813 |
| 226 | 20231130 | 151800 | 1535153935 | 2160 | 2155 | 2160 | 2155 | 351 |
| 227 | 20231130 | 151700 | 1534397395 | 2160 | 2160 | 2160 | 2160 | 113 |
| 228 | 20231130 | 151600 | 1534153315 | 2160 | 2155 | 2160 | 2155 | 1150 |
| 229 | 20231130 | 151500 | 1531674560 | 2155 | 2155 | 2155 | 2155 | 192 |
| 230 | 20231130 | 151400 | 1531260800 | 2155 | 2150 | 2155 | 2150 | 13843 |
| 231 | 20231130 | 151300 | 1501492750 | 2155 | 2155 | 2155 | 2150 | 2973 |
| 232 | 20231130 | 151200 | 1495086100 | 2155 | 2155 | 2155 | 2150 | 1232 |
| 233 | 20231130 | 151100 | 1492431370 | 2160 | 2155 | 2160 | 2155 | 1371 |
| 234 | 20231130 | 151000 | 1489476850 | 2155 | 2150 | 2155 | 2150 | 1366 |
| 235 | 20231130 | 150900 | 1486534760 | 2150 | 2145 | 2155 | 2145 | 1244 |
| 236 | 20231130 | 150800 | 1483862660 | 2150 | 2150 | 2150 | 2150 | 4167 |
| 237 | 20231130 | 150700 | 1474903610 | 2150 | 2150 | 2150 | 2150 | 1099 |
| 238 | 20231130 | 150600 | 1472540760 | 2150 | 2150 | 2155 | 2150 | 998 |
| 239 | 20231130 | 150500 | 1470395015 | 2155 | 2150 | 2155 | 2150 | 1170 |
| 240 | 20231130 | 150400 | 1467879465 | 2150 | 2150 | 2150 | 2150 | 1526 |
| 241 | 20231130 | 150300 | 1464598565 | 2150 | 2150 | 2155 | 2150 | 1954 |
| 242 | 20231130 | 150200 | 1460397460 | 2150 | 2150 | 2155 | 2145 | 1254 |
| 243 | 20231130 | 150100 | 1457702075 | 2145 | 2150 | 2150 | 2145 | 1050 |
| 244 | 20231130 | 150000 | 1455446505 | 2150 | 2150 | 2155 | 2150 | 1826 |
| 245 | 20231130 | 145900 | 1451520545 | 2155 | 2150 | 2155 | 2150 | 1471 |
| 246 | 20231130 | 145800 | 1448357790 | 2140 | 2150 | 2150 | 2140 | 1332 |
| 247 | 20231130 | 145700 | 1445504370 | 2150 | 2150 | 2150 | 2145 | 889 |
| 248 | 20231130 | 145600 | 1443597015 | 2145 | 2145 | 2150 | 2145 | 1718 |
| 249 | 20231130 | 145500 | 1439910980 | 2150 | 2150 | 2150 | 2145 | 959 |
| 250 | 20231130 | 145400 | 1437850555 | 2150 | 2145 | 2155 | 2145 | 1310 |
| 251 | 20231130 | 145300 | 1435036190 | 2145 | 2150 | 2150 | 2145 | 6227 |
| 252 | 20231130 | 145200 | 1421664280 | 2150 | 2155 | 2160 | 2150 | 5031 |
| 253 | 20231130 | 145100 | 1410825315 | 2160 | 2155 | 2160 | 2155 | 969 |
| 254 | 20231130 | 145000 | 1408736950 | 2155 | 2155 | 2155 | 2155 | 1048 |
| 255 | 20231130 | 144900 | 1406478510 | 2155 | 2160 | 2160 | 2155 | 463 |
| 256 | 20231130 | 144800 | 1405479685 | 2160 | 2155 | 2160 | 2155 | 671 |
| 257 | 20231130 | 144700 | 1404033665 | 2160 | 2160 | 2160 | 2160 | 17 |
| 258 | 20231130 | 144600 | 1403996945 | 2155 | 2155 | 2155 | 2155 | 1119 |
| 259 | 20231130 | 144500 | 1401585500 | 2160 | 2155 | 2160 | 2155 | 322 |
| 260 | 20231130 | 144400 | 1400891540 | 2155 | 2155 | 2155 | 2155 | 68 |
| 261 | 20231130 | 144300 | 1400745000 | 2155 | 2165 | 2165 | 2155 | 1260 |
| 262 | 20231130 | 144200 | 1398023185 | 2165 | 2160 | 2165 | 2160 | 32 |
| 263 | 20231130 | 144100 | 1397954055 | 2160 | 2155 | 2160 | 2155 | 4334 |
| 264 | 20231130 | 144000 | 1388595425 | 2160 | 2160 | 2160 | 2160 | 136 |
| 265 | 20231130 | 143900 | 1388301665 | 2165 | 2165 | 2165 | 2165 | 232 |
| 266 | 20231130 | 143800 | 1387799385 | 2165 | 2160 | 2165 | 2160 | 3003 |
| 267 | 20231130 | 143700 | 1381312895 | 2160 | 2160 | 2165 | 2160 | 8665 |
| 268 | 20231130 | 143600 | 1362568720 | 2165 | 2160 | 2165 | 2160 | 1203 |
| 269 | 20231130 | 143500 | 1359970225 | 2165 | 2160 | 2165 | 2160 | 1516 |
| 270 | 20231130 | 143400 | 1356695655 | 2160 | 2160 | 2165 | 2160 | 79 |
| 271 | 20231130 | 143300 | 1356525005 | 2160 | 2165 | 2165 | 2160 | 789 |
| 272 | 20231130 | 143200 | 1354820745 | 2165 | 2165 | 2165 | 2160 | 750 |
| 273 | 20231130 | 143100 | 1353197495 | 2165 | 2160 | 2165 | 2160 | 10152 |
| 274 | 20231130 | 143000 | 1331255010 | 2160 | 2155 | 2160 | 2155 | 52 |
| 275 | 20231130 | 142900 | 1331142945 | 2155 | 2155 | 2155 | 2155 | 0 |
| 276 | 20231130 | 142800 | 1331142945 | 2155 | 2155 | 2155 | 2155 | 205 |
| 277 | 20231130 | 142700 | 1330701170 | 2155 | 2155 | 2155 | 2155 | 1 |
| 278 | 20231130 | 142600 | 1330699015 | 2155 | 2160 | 2160 | 2155 | 702 |
| 279 | 20231130 | 142500 | 1329186200 | 2160 | 2160 | 2160 | 2155 | 322 |
| 280 | 20231130 | 142400 | 1328492180 | 2160 | 2160 | 2165 | 2160 | 2446 |
| 281 | 20231130 | 142300 | 1323208765 | 2160 | 2165 | 2165 | 2160 | 1191 |
| 282 | 20231130 | 142200 | 1320634990 | 2160 | 2165 | 2165 | 2160 | 1826 |
| 283 | 20231130 | 142100 | 1316689855 | 2165 | 2165 | 2165 | 2165 | 2 |
| 284 | 20231130 | 142000 | 1316685525 | 2165 | 2160 | 2165 | 2160 | 647 |
| 285 | 20231130 | 141900 | 1315287895 | 2165 | 2165 | 2165 | 2165 | 25 |
| 286 | 20231130 | 141800 | 1315233770 | 2165 | 2160 | 2165 | 2160 | 552 |
| 287 | 20231130 | 141700 | 1314039010 | 2160 | 2165 | 2165 | 2160 | 1012 |
| 288 | 20231130 | 141600 | 1311851370 | 2165 | 2160 | 2165 | 2160 | 8263 |
| 289 | 20231130 | 141500 | 1293991610 | 2160 | 2160 | 2160 | 2160 | 282 |
| 290 | 20231130 | 141400 | 1293382490 | 2160 | 2155 | 2160 | 2155 | 5994 |
| 291 | 20231130 | 141300 | 1280465200 | 2150 | 2155 | 2155 | 2150 | 1100 |
| 292 | 20231130 | 141200 | 1278095200 | 2150 | 2150 | 2150 | 2150 | 37 |
| 293 | 20231130 | 141100 | 1278015650 | 2150 | 2155 | 2155 | 2150 | 1201 |
| 294 | 20231130 | 141000 | 1275433495 | 2150 | 2150 | 2155 | 2150 | 1296 |
| 295 | 20231130 | 140900 | 1272647090 | 2155 | 2155 | 2155 | 2150 | 61 |
| 296 | 20231130 | 140800 | 1272515890 | 2155 | 2150 | 2155 | 2150 | 1633 |
| 297 | 20231130 | 140700 | 1269004905 | 2150 | 2150 | 2150 | 2150 | 51 |
| 298 | 20231130 | 140600 | 1268895255 | 2155 | 2155 | 2155 | 2155 | 0 |
| 299 | 20231130 | 140500 | 1268895255 | 2155 | 2155 | 2155 | 2150 | 542 |
| 300 | 20231130 | 140400 | 1267729825 | 2155 | 2155 | 2155 | 2150 | 863 |
| 301 | 20231130 | 140300 | 1265871800 | 2155 | 2155 | 2155 | 2155 | 0 |
| 302 | 20231130 | 140200 | 1265871800 | 2155 | 2155 | 2155 | 2155 | 0 |
| 303 | 20231130 | 140100 | 1265871800 | 2155 | 2155 | 2155 | 2155 | 518 |
| 304 | 20231130 | 140000 | 1264755510 | 2155 | 2150 | 2155 | 2150 | 105 |
| 305 | 20231130 | 135900 | 1264529750 | 2155 | 2150 | 2155 | 2150 | 68 |
| 306 | 20231130 | 135800 | 1264383370 | 2155 | 2155 | 2155 | 2150 | 3030 |
| 307 | 20231130 | 135700 | 1257868810 | 2150 | 2150 | 2155 | 2150 | 142 |
| 308 | 20231130 | 135600 | 1257563110 | 2150 | 2150 | 2150 | 2150 | 82 |
| 309 | 20231130 | 135500 | 1257386810 | 2155 | 2150 | 2155 | 2150 | 2326 |
| 310 | 20231130 | 135400 | 1252385755 | 2150 | 2150 | 2150 | 2150 | 870 |
| 311 | 20231130 | 135300 | 1250515255 | 2150 | 2155 | 2155 | 2150 | 4164 |
| 312 | 20231130 | 135200 | 1241562650 | 2155 | 2155 | 2155 | 2155 | 9 |
| 313 | 20231130 | 135100 | 1241543255 | 2155 | 2150 | 2155 | 2150 | 504 |
| 314 | 20231130 | 135000 | 1240459650 | 2155 | 2155 | 2155 | 2155 | 1442 |
| 315 | 20231130 | 134900 | 1237352140 | 2160 | 2155 | 2160 | 2155 | 131 |
| 316 | 20231130 | 134800 | 1237069830 | 2155 | 2155 | 2155 | 2155 | 0 |
| 317 | 20231130 | 134700 | 1237069830 | 2155 | 2155 | 2155 | 2155 | 308 |
| 318 | 20231130 | 134600 | 1236406090 | 2155 | 2160 | 2160 | 2155 | 100 |
| 319 | 20231130 | 134500 | 1236190510 | 2160 | 2160 | 2160 | 2160 | 413 |
| 320 | 20231130 | 134400 | 1235298430 | 2160 | 2160 | 2160 | 2160 | 1497 |
| 321 | 20231130 | 134300 | 1232064910 | 2160 | 2160 | 2160 | 2160 | 32 |
| 322 | 20231130 | 134200 | 1231995790 | 2160 | 2160 | 2160 | 2160 | 0 |
| 323 | 20231130 | 134100 | 1231995790 | 2160 | 2155 | 2160 | 2155 | 2 |
| 324 | 20231130 | 134000 | 1231991475 | 2160 | 2160 | 2160 | 2160 | 80 |
| 325 | 20231130 | 133900 | 1231818675 | 2165 | 2160 | 2165 | 2160 | 53 |
| 326 | 20231130 | 133800 | 1231703935 | 2160 | 2165 | 2165 | 2160 | 453 |
| 327 | 20231130 | 133700 | 1230723340 | 2165 | 2165 | 2165 | 2155 | 208 |
| 328 | 20231130 | 133600 | 1230273960 | 2160 | 2160 | 2160 | 2160 | 8713 |
| 329 | 20231130 | 133500 | 1211453880 | 2160 | 2160 | 2160 | 2160 | 58 |
| 330 | 20231130 | 133400 | 1211328600 | 2160 | 2160 | 2160 | 2160 | 99 |
| 331 | 20231130 | 133300 | 1211114760 | 2160 | 2160 | 2160 | 2160 | 901 |
| 332 | 20231130 | 133200 | 1209168600 | 2160 | 2160 | 2160 | 2160 | 5219 |
| 333 | 20231130 | 133100 | 1197895560 | 2160 | 2160 | 2160 | 2160 | 74 |
| 334 | 20231130 | 133000 | 1197735720 | 2160 | 2160 | 2160 | 2160 | 2103 |
| 335 | 20231130 | 132900 | 1193193240 | 2160 | 2155 | 2160 | 2155 | 33726 |
| 336 | 20231130 | 132800 | 1120453495 | 2155 | 2150 | 2155 | 2150 | 1101 |
| 337 | 20231130 | 132700 | 1118086340 | 2150 | 2150 | 2150 | 2150 | 703 |
| 338 | 20231130 | 132600 | 1116574890 | 2155 | 2150 | 2155 | 2150 | 1139 |
| 339 | 20231130 | 132500 | 1114125790 | 2155 | 2155 | 2155 | 2155 | 924 |
| 340 | 20231130 | 132400 | 1112134570 | 2155 | 2155 | 2155 | 2155 | 2594 |
| 341 | 20231130 | 132300 | 1106544500 | 2150 | 2150 | 2150 | 2150 | 5 |
| 342 | 20231130 | 132200 | 1106533750 | 2155 | 2155 | 2155 | 2155 | 1002 |
| 343 | 20231130 | 132100 | 1104374440 | 2150 | 2150 | 2150 | 2150 | 3007 |
| 344 | 20231130 | 132000 | 1097909390 | 2145 | 2145 | 2145 | 2145 | 0 |
| 345 | 20231130 | 131900 | 1097909390 | 2145 | 2145 | 2145 | 2145 | 0 |
| 346 | 20231130 | 131800 | 1097909390 | 2145 | 2145 | 2145 | 2145 | 10 |
| 347 | 20231130 | 131700 | 1097887940 | 2145 | 2145 | 2145 | 2145 | 5030 |
| 348 | 20231130 | 131600 | 1087098590 | 2145 | 2145 | 2145 | 2145 | 40 |
| 349 | 20231130 | 131500 | 1087012790 | 2145 | 2145 | 2145 | 2145 | 0 |
| 350 | 20231130 | 131400 | 1087012790 | 2145 | 2145 | 2145 | 2145 | 0 |
| 351 | 20231130 | 131300 | 1087012790 | 2145 | 2145 | 2145 | 2145 | 1 |
| 352 | 20231130 | 131200 | 1087010645 | 2145 | 2145 | 2145 | 2145 | 58 |
| 353 | 20231130 | 131100 | 1086886235 | 2150 | 2150 | 2150 | 2150 | 0 |
| 354 | 20231130 | 131000 | 1086886235 | 2150 | 2150 | 2150 | 2150 | 3358 |
| 355 | 20231130 | 130900 | 1079666535 | 2150 | 2155 | 2155 | 2150 | 155 |
| 356 | 20231130 | 130800 | 1079333145 | 2150 | 2150 | 2150 | 2150 | 836 |
| 357 | 20231130 | 130700 | 1077535745 | 2155 | 2155 | 2155 | 2155 | 299 |
| 358 | 20231130 | 130600 | 1076891400 | 2155 | 2155 | 2155 | 2155 | 501 |
| 359 | 20231130 | 130500 | 1075811745 | 2150 | 2155 | 2155 | 2150 | 3001 |
| 360 | 20231130 | 130400 | 1069359590 | 2150 | 2150 | 2150 | 2150 | 271 |
| 361 | 20231130 | 130300 | 1068776940 | 2150 | 2150 | 2150 | 2150 | 165 |
| 362 | 20231130 | 130200 | 1068422190 | 2150 | 2150 | 2150 | 2150 | 10 |
| 363 | 20231130 | 130100 | 1068400690 | 2155 | 2155 | 2155 | 2155 | 1 |
| 364 | 20231130 | 130000 | 1068398535 | 2150 | 2155 | 2155 | 2150 | 5 |
| 365 | 20231130 | 125900 | 1068387770 | 2155 | 2150 | 2155 | 2150 | 552 |
| 366 | 20231130 | 125800 | 1067200960 | 2155 | 2155 | 2155 | 2155 | 13 |
| 367 | 20231130 | 125700 | 1067172945 | 2155 | 2155 | 2155 | 2155 | 0 |
| 368 | 20231130 | 125600 | 1067172945 | 2155 | 2155 | 2155 | 2155 | 1033 |
| 369 | 20231130 | 125500 | 1064946830 | 2155 | 2155 | 2155 | 2155 | 1800 |
| 370 | 20231130 | 125400 | 1061067830 | 2155 | 2155 | 2155 | 2155 | 2851 |
| 371 | 20231130 | 125300 | 1054923925 | 2155 | 2155 | 2155 | 2155 | 0 |
| 372 | 20231130 | 125200 | 1054923925 | 2155 | 2150 | 2155 | 2150 | 505 |
| 373 | 20231130 | 125100 | 1053836650 | 2155 | 2155 | 2155 | 2155 | 0 |
| 374 | 20231130 | 125000 | 1053836650 | 2155 | 2150 | 2155 | 2150 | 10725 |
| 375 | 20231130 | 124900 | 1030726725 | 2150 | 2145 | 2150 | 2145 | 18000 |
| 376 | 20231130 | 124800 | 992026825 | 2150 | 2150 | 2150 | 2140 | 2028 |
| 377 | 20231130 | 124700 | 987668125 | 2150 | 2150 | 2150 | 2150 | 58 |
| 378 | 20231130 | 124600 | 987543425 | 2150 | 2150 | 2150 | 2150 | 1850 |
| 379 | 20231130 | 124500 | 983565925 | 2150 | 2145 | 2150 | 2145 | 1070 |
| 380 | 20231130 | 124400 | 981269770 | 2150 | 2150 | 2150 | 2150 | 0 |
| 381 | 20231130 | 124300 | 981269770 | 2150 | 2150 | 2150 | 2150 | 0 |
| 382 | 20231130 | 124200 | 981269770 | 2150 | 2150 | 2150 | 2150 | 551 |
| 383 | 20231130 | 124100 | 980085120 | 2150 | 2150 | 2150 | 2150 | 0 |
| 384 | 20231130 | 124000 | 980085120 | 2150 | 2145 | 2150 | 2140 | 518 |
| 385 | 20231130 | 123900 | 978975760 | 2145 | 2145 | 2145 | 2145 | 259 |
| 386 | 20231130 | 123800 | 978420205 | 2145 | 2145 | 2150 | 2145 | 337 |
| 387 | 20231130 | 123700 | 977697335 | 2150 | 2145 | 2150 | 2145 | 1509 |
| 388 | 20231130 | 123600 | 974460525 | 2150 | 2145 | 2150 | 2145 | 469 |
| 389 | 20231130 | 123500 | 973453015 | 2145 | 2145 | 2145 | 2145 | 45 |
| 390 | 20231130 | 123400 | 973356490 | 2145 | 2145 | 2145 | 2145 | 421 |
| 391 | 20231130 | 123300 | 972453445 | 2145 | 2145 | 2145 | 2145 | 626 |
| 392 | 20231130 | 123200 | 971110675 | 2140 | 2140 | 2140 | 2140 | 11 |
| 393 | 20231130 | 123100 | 971087135 | 2145 | 2145 | 2145 | 2145 | 1 |
| 394 | 20231130 | 123000 | 971084990 | 2140 | 2140 | 2140 | 2140 | 0 |
| 395 | 20231130 | 122900 | 971084990 | 2140 | 2140 | 2140 | 2140 | 0 |
| 396 | 20231130 | 122800 | 971084990 | 2140 | 2140 | 2140 | 2140 | 0 |
| 397 | 20231130 | 122700 | 971084990 | 2140 | 2140 | 2140 | 2140 | 51 |
| 398 | 20231130 | 122600 | 970975850 | 2140 | 2140 | 2140 | 2140 | 13 |
| 399 | 20231130 | 122500 | 970948030 | 2140 | 2140 | 2140 | 2140 | 741 |
| 400 | 20231130 | 122400 | 969362290 | 2145 | 2145 | 2145 | 2145 | 81 |
| 401 | 20231130 | 122300 | 969188545 | 2140 | 2140 | 2140 | 2140 | 0 |
| 402 | 20231130 | 122200 | 969188545 | 2140 | 2140 | 2140 | 2140 | 300 |
| 403 | 20231130 | 122100 | 968546545 | 2135 | 2135 | 2135 | 2135 | 1067 |
| 404 | 20231130 | 122000 | 966268500 | 2140 | 2140 | 2140 | 2140 | 20 |
| 405 | 20231130 | 121900 | 966225700 | 2145 | 2145 | 2145 | 2145 | 800 |
| 406 | 20231130 | 121800 | 964509700 | 2145 | 2140 | 2145 | 2140 | 538 |
| 407 | 20231130 | 121700 | 963355695 | 2140 | 2135 | 2140 | 2135 | 30 |
| 408 | 20231130 | 121600 | 963291595 | 2135 | 2135 | 2135 | 2135 | 500 |
| 409 | 20231130 | 121500 | 962224095 | 2135 | 2135 | 2135 | 2135 | 0 |
| 410 | 20231130 | 121400 | 962224095 | 2135 | 2145 | 2145 | 2135 | 668 |
| 411 | 20231130 | 121300 | 960797015 | 2140 | 2140 | 2140 | 2140 | 957 |
| 412 | 20231130 | 121200 | 958749035 | 2140 | 2135 | 2140 | 2135 | 92 |
| 413 | 20231130 | 121100 | 958552610 | 2135 | 2140 | 2140 | 2135 | 236 |
| 414 | 20231130 | 121000 | 958048080 | 2145 | 2145 | 2145 | 2145 | 65 |
| 415 | 20231130 | 120900 | 957908655 | 2145 | 2145 | 2145 | 2145 | 1 |
| 416 | 20231130 | 120800 | 957906510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 417 | 20231130 | 120700 | 957906510 | 2145 | 2145 | 2145 | 2145 | 421 |
| 418 | 20231130 | 120600 | 957003465 | 2140 | 2140 | 2140 | 2140 | 131 |
| 419 | 20231130 | 120500 | 956723125 | 2145 | 2145 | 2145 | 2145 | 1 |
| 420 | 20231130 | 120400 | 956720980 | 2145 | 2140 | 2145 | 2140 | 1703 |
| 421 | 20231130 | 120300 | 953076550 | 2140 | 2140 | 2140 | 2140 | 10 |
| 422 | 20231130 | 120200 | 953055150 | 2140 | 2140 | 2140 | 2140 | 0 |
| 423 | 20231130 | 120100 | 953055150 | 2140 | 2140 | 2140 | 2140 | 51 |
| 424 | 20231130 | 120000 | 952946010 | 2150 | 2150 | 2150 | 2150 | 0 |
| 425 | 20231130 | 115900 | 952946010 | 2150 | 2150 | 2150 | 2150 | 50 |
| 426 | 20231130 | 115800 | 952838510 | 2150 | 2150 | 2150 | 2150 | 4 |
| 427 | 20231130 | 115700 | 952829910 | 2140 | 2140 | 2140 | 2140 | 1500 |
| 428 | 20231130 | 115600 | 949619910 | 2140 | 2140 | 2140 | 2140 | 0 |
| 429 | 20231130 | 115500 | 949619910 | 2140 | 2140 | 2140 | 2140 | 512 |
| 430 | 20231130 | 115400 | 948524230 | 2150 | 2150 | 2150 | 2150 | 30 |
| 431 | 20231130 | 115300 | 948459730 | 2140 | 2140 | 2140 | 2140 | 20 |
| 432 | 20231130 | 115200 | 948416930 | 2140 | 2145 | 2145 | 2140 | 150 |
| 433 | 20231130 | 115100 | 948095820 | 2145 | 2140 | 2145 | 2140 | 501 |
| 434 | 20231130 | 115000 | 947023675 | 2140 | 2145 | 2145 | 2140 | 3000 |
| 435 | 20231130 | 114900 | 940591320 | 2145 | 2150 | 2150 | 2145 | 655 |
| 436 | 20231130 | 114800 | 939185825 | 2150 | 2145 | 2150 | 2145 | 445 |
| 437 | 20231130 | 114700 | 938231255 | 2150 | 2150 | 2155 | 2150 | 581 |
| 438 | 20231130 | 114600 | 936982100 | 2150 | 2150 | 2150 | 2150 | 790 |
| 439 | 20231130 | 114500 | 935283600 | 2150 | 2150 | 2150 | 2150 | 0 |
| 440 | 20231130 | 114400 | 935283600 | 2150 | 2140 | 2150 | 2140 | 571 |
| 441 | 20231130 | 114300 | 934056560 | 2150 | 2145 | 2150 | 2140 | 131 |
| 442 | 20231130 | 114200 | 933776185 | 2145 | 2145 | 2145 | 2145 | 60 |
| 443 | 20231130 | 114100 | 933647485 | 2145 | 2145 | 2145 | 2145 | 55 |
| 444 | 20231130 | 114000 | 933529510 | 2145 | 2145 | 2145 | 2145 | 1333 |
| 445 | 20231130 | 113900 | 930670225 | 2145 | 2145 | 2145 | 2145 | 155 |
| 446 | 20231130 | 113800 | 930337750 | 2145 | 2145 | 2145 | 2145 | 0 |
| 447 | 20231130 | 113700 | 930337750 | 2145 | 2145 | 2145 | 2145 | 0 |
| 448 | 20231130 | 113600 | 930337750 | 2145 | 2150 | 2150 | 2145 | 2991 |
| 449 | 20231130 | 113500 | 923921955 | 2150 | 2150 | 2150 | 2150 | 4840 |
| 450 | 20231130 | 113400 | 913515955 | 2150 | 2150 | 2150 | 2150 | 170 |
| 451 | 20231130 | 113300 | 913150455 | 2150 | 2150 | 2150 | 2150 | 0 |
| 452 | 20231130 | 113200 | 913150455 | 2150 | 2155 | 2155 | 2150 | 912 |
| 453 | 20231130 | 113100 | 911189595 | 2150 | 2150 | 2150 | 2150 | 1 |
| 454 | 20231130 | 113000 | 911187445 | 2150 | 2150 | 2150 | 2150 | 56 |
| 455 | 20231130 | 112900 | 911067045 | 2155 | 2155 | 2155 | 2155 | 1 |
| 456 | 20231130 | 112800 | 911064890 | 2150 | 2150 | 2150 | 2150 | 200 |
| 457 | 20231130 | 112700 | 910634890 | 2150 | 2150 | 2150 | 2150 | 155 |
| 458 | 20231130 | 112600 | 910301640 | 2155 | 2155 | 2155 | 2155 | 723 |
| 459 | 20231130 | 112500 | 908743575 | 2155 | 2155 | 2155 | 2155 | 1916 |
| 460 | 20231130 | 112400 | 904614595 | 2155 | 2155 | 2155 | 2155 | 5 |
| 461 | 20231130 | 112300 | 904603820 | 2155 | 2155 | 2155 | 2155 | 320 |
| 462 | 20231130 | 112200 | 903914220 | 2155 | 2155 | 2155 | 2155 | 0 |
| 463 | 20231130 | 112100 | 903914220 | 2155 | 2155 | 2155 | 2155 | 1121 |
| 464 | 20231130 | 112000 | 901498465 | 2150 | 2150 | 2150 | 2150 | 0 |
| 465 | 20231130 | 111900 | 901498465 | 2150 | 2150 | 2150 | 2150 | 100 |
| 466 | 20231130 | 111800 | 901283465 | 2150 | 2155 | 2155 | 2150 | 561 |
| 467 | 20231130 | 111700 | 900077290 | 2150 | 2150 | 2150 | 2150 | 0 |
| 468 | 20231130 | 111600 | 900077290 | 2150 | 2155 | 2155 | 2150 | 530 |
| 469 | 20231130 | 111500 | 898937640 | 2155 | 2155 | 2155 | 2155 | 2 |
| 470 | 20231130 | 111400 | 898933330 | 2150 | 2150 | 2160 | 2150 | 2445 |
| 471 | 20231130 | 111300 | 893664595 | 2150 | 2155 | 2155 | 2150 | 4368 |
| 472 | 20231130 | 111200 | 884261245 | 2155 | 2155 | 2160 | 2155 | 4712 |
| 473 | 20231130 | 111100 | 874106380 | 2155 | 2155 | 2160 | 2155 | 2287 |
| 474 | 20231130 | 111000 | 869176325 | 2160 | 2160 | 2160 | 2155 | 32 |
| 475 | 20231130 | 110900 | 869107305 | 2160 | 2155 | 2160 | 2155 | 5750 |
| 476 | 20231130 | 110800 | 856716045 | 2150 | 2150 | 2155 | 2150 | 2623 |
| 477 | 20231130 | 110700 | 851063835 | 2150 | 2150 | 2150 | 2150 | 1067 |
| 478 | 20231130 | 110600 | 848769785 | 2155 | 2150 | 2155 | 2150 | 2217 |
| 479 | 20231130 | 110500 | 844001120 | 2150 | 2155 | 2155 | 2150 | 6453 |
| 480 | 20231130 | 110400 | 830099405 | 2160 | 2155 | 2160 | 2155 | 605 |
| 481 | 20231130 | 110300 | 828793875 | 2160 | 2155 | 2160 | 2150 | 14106 |
| 482 | 20231130 | 110200 | 798392950 | 2155 | 2150 | 2155 | 2145 | 20631 |
| 483 | 20231130 | 110100 | 754000980 | 2145 | 2145 | 2145 | 2145 | 1206 |
| 484 | 20231130 | 110000 | 751414110 | 2150 | 2150 | 2150 | 2150 | 70 |
| 485 | 20231130 | 105900 | 751263610 | 2150 | 2150 | 2150 | 2150 | 0 |
| 486 | 20231130 | 105800 | 751263610 | 2150 | 2150 | 2150 | 2150 | 487 |
| 487 | 20231130 | 105700 | 750216560 | 2150 | 2150 | 2150 | 2150 | 3510 |
| 488 | 20231130 | 105600 | 742670060 | 2150 | 2150 | 2155 | 2150 | 1624 |
| 489 | 20231130 | 105500 | 739177260 | 2155 | 2145 | 2155 | 2145 | 13852 |
| 490 | 20231130 | 105400 | 709394130 | 2145 | 2145 | 2150 | 2145 | 5982 |
| 491 | 20231130 | 105300 | 696562735 | 2140 | 2145 | 2145 | 2140 | 475 |
| 492 | 20231130 | 105200 | 695546115 | 2140 | 2145 | 2145 | 2140 | 1021 |
| 493 | 20231130 | 105100 | 693361070 | 2140 | 2140 | 2140 | 2140 | 1500 |
| 494 | 20231130 | 105000 | 690151070 | 2145 | 2140 | 2145 | 2140 | 1613 |
| 495 | 20231130 | 104900 | 686696185 | 2140 | 2140 | 2140 | 2140 | 1817 |
| 496 | 20231130 | 104800 | 682807805 | 2140 | 2145 | 2145 | 2140 | 949 |
| 497 | 20231130 | 104700 | 680776880 | 2140 | 2140 | 2140 | 2140 | 3625 |
| 498 | 20231130 | 104600 | 673019380 | 2140 | 2145 | 2145 | 2140 | 2950 |
| 499 | 20231130 | 104500 | 666705805 | 2140 | 2145 | 2145 | 2140 | 2470 |
| 500 | 20231130 | 104400 | 661419755 | 2145 | 2140 | 2145 | 2140 | 28 |
| 501 | 20231130 | 104300 | 661359730 | 2135 | 2140 | 2140 | 2135 | 364 |
| 502 | 20231130 | 104200 | 660581025 | 2145 | 2140 | 2145 | 2140 | 1731 |
| 503 | 20231130 | 104100 | 656876680 | 2140 | 2140 | 2145 | 2140 | 1860 |
| 504 | 20231130 | 104000 | 652896275 | 2140 | 2140 | 2140 | 2140 | 0 |
| 505 | 20231130 | 103900 | 652896275 | 2140 | 2140 | 2140 | 2140 | 2593 |
| 506 | 20231130 | 103800 | 647347255 | 2140 | 2140 | 2140 | 2140 | 4903 |
| 507 | 20231130 | 103700 | 636854835 | 2135 | 2135 | 2135 | 2135 | 50 |
| 508 | 20231130 | 103600 | 636748085 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 509 | 20231130 | 103500 | 634613085 | 2135 | 2135 | 2135 | 2130 | 2063 |
| 510 | 20231130 | 103400 | 630208675 | 2140 | 2130 | 2140 | 2130 | 104 |
| 511 | 20231130 | 103300 | 629987115 | 2130 | 2130 | 2130 | 2130 | 12143 |
| 512 | 20231130 | 103200 | 604122525 | 2130 | 2130 | 2130 | 2130 | 234 |
| 513 | 20231130 | 103100 | 603624105 | 2130 | 2140 | 2140 | 2130 | 2920 |
| 514 | 20231130 | 103000 | 597404465 | 2140 | 2135 | 2140 | 2135 | 189 |
| 515 | 20231130 | 102900 | 597000940 | 2135 | 2135 | 2135 | 2135 | 10 |
| 516 | 20231130 | 102800 | 596979590 | 2135 | 2135 | 2135 | 2130 | 3608 |
| 517 | 20231130 | 102700 | 589281510 | 2135 | 2135 | 2135 | 2130 | 21 |
| 518 | 20231130 | 102600 | 589236680 | 2135 | 2135 | 2135 | 2135 | 0 |
| 519 | 20231130 | 102500 | 589236680 | 2135 | 2135 | 2135 | 2135 | 351 |
| 520 | 20231130 | 102400 | 588487295 | 2140 | 2140 | 2140 | 2140 | 0 |
| 521 | 20231130 | 102300 | 588487295 | 2140 | 2140 | 2140 | 2140 | 58 |
| 522 | 20231130 | 102200 | 588363175 | 2140 | 2140 | 2140 | 2135 | 3062 |
| 523 | 20231130 | 102100 | 581825750 | 2145 | 2145 | 2145 | 2145 | 100 |
| 524 | 20231130 | 102000 | 581611250 | 2145 | 2145 | 2145 | 2140 | 3125 |
| 525 | 20231130 | 101900 | 574918125 | 2140 | 2140 | 2145 | 2140 | 310 |
| 526 | 20231130 | 101800 | 574254680 | 2140 | 2140 | 2140 | 2140 | 1924 |
| 527 | 20231130 | 101700 | 570137320 | 2145 | 2145 | 2145 | 2145 | 10 |
| 528 | 20231130 | 101600 | 570115870 | 2145 | 2145 | 2145 | 2145 | 1166 |
| 529 | 20231130 | 101500 | 567614800 | 2145 | 2140 | 2145 | 2140 | 853 |
| 530 | 20231130 | 101400 | 565788210 | 2145 | 2145 | 2145 | 2145 | 0 |
| 531 | 20231130 | 101300 | 565788210 | 2145 | 2140 | 2145 | 2135 | 454 |
| 532 | 20231130 | 101200 | 564816450 | 2140 | 2140 | 2140 | 2135 | 1369 |
| 533 | 20231130 | 101100 | 561887040 | 2140 | 2140 | 2140 | 2140 | 618 |
| 534 | 20231130 | 101000 | 560564520 | 2140 | 2145 | 2145 | 2140 | 2424 |
| 535 | 20231130 | 100900 | 555377135 | 2145 | 2145 | 2145 | 2145 | 52 |
| 536 | 20231130 | 100800 | 555265595 | 2145 | 2140 | 2145 | 2140 | 14 |
| 537 | 20231130 | 100700 | 555235570 | 2145 | 2140 | 2145 | 2140 | 460 |
| 538 | 20231130 | 100600 | 554251160 | 2140 | 2145 | 2145 | 2140 | 252 |
| 539 | 20231130 | 100500 | 553710880 | 2145 | 2145 | 2145 | 2145 | 1852 |
| 540 | 20231130 | 100400 | 549738340 | 2150 | 2145 | 2150 | 2145 | 368 |
| 541 | 20231130 | 100300 | 548948890 | 2145 | 2150 | 2150 | 2140 | 3163 |
| 542 | 20231130 | 100200 | 542159490 | 2140 | 2140 | 2150 | 2140 | 1337 |
| 543 | 20231130 | 100100 | 539298200 | 2150 | 2150 | 2150 | 2140 | 587 |
| 544 | 20231130 | 100000 | 538041360 | 2140 | 2150 | 2150 | 2140 | 5085 |
| 545 | 20231130 | 095900 | 527137325 | 2150 | 2150 | 2150 | 2145 | 663 |
| 546 | 20231130 | 095800 | 525712770 | 2150 | 2150 | 2150 | 2145 | 303 |
| 547 | 20231130 | 095700 | 525061820 | 2150 | 2150 | 2150 | 2150 | 0 |
| 548 | 20231130 | 095600 | 525061820 | 2150 | 2140 | 2150 | 2140 | 204 |
| 549 | 20231130 | 095500 | 524624340 | 2145 | 2150 | 2150 | 2145 | 2157 |
| 550 | 20231130 | 095400 | 519997370 | 2150 | 2150 | 2150 | 2145 | 5061 |
| 551 | 20231130 | 095300 | 509117770 | 2150 | 2155 | 2155 | 2150 | 798 |
| 552 | 20231130 | 095200 | 507401430 | 2155 | 2155 | 2155 | 2150 | 4462 |
| 553 | 20231130 | 095100 | 497790865 | 2155 | 2155 | 2160 | 2155 | 3472 |
| 554 | 20231130 | 095000 | 490307235 | 2155 | 2145 | 2160 | 2145 | 48013 |
| 555 | 20231130 | 094900 | 387049460 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 556 | 20231130 | 094800 | 384909460 | 2140 | 2140 | 2145 | 2140 | 13374 |
| 557 | 20231130 | 094700 | 356224480 | 2140 | 2145 | 2145 | 2140 | 937 |
| 558 | 20231130 | 094600 | 354219295 | 2145 | 2140 | 2145 | 2135 | 5891 |
| 559 | 20231130 | 094500 | 341614660 | 2140 | 2145 | 2145 | 2140 | 1223 |
| 560 | 20231130 | 094400 | 338997385 | 2140 | 2140 | 2140 | 2135 | 8720 |
| 561 | 20231130 | 094300 | 320339100 | 2140 | 2135 | 2140 | 2135 | 419 |
| 562 | 20231130 | 094200 | 319444020 | 2135 | 2135 | 2135 | 2130 | 5202 |
| 563 | 20231130 | 094100 | 308343870 | 2135 | 2130 | 2135 | 2130 | 51 |
| 564 | 20231130 | 094000 | 308235235 | 2130 | 2130 | 2130 | 2130 | 18 |
| 565 | 20231130 | 093900 | 308196895 | 2135 | 2135 | 2135 | 2135 | 511 |
| 566 | 20231130 | 093800 | 307105910 | 2130 | 2130 | 2135 | 2130 | 1233 |
| 567 | 20231130 | 093700 | 304474765 | 2135 | 2135 | 2135 | 2130 | 132 |
| 568 | 20231130 | 093600 | 304193050 | 2135 | 2135 | 2135 | 2135 | 1 |
| 569 | 20231130 | 093500 | 304190915 | 2135 | 2135 | 2135 | 2135 | 100 |
| 570 | 20231130 | 093400 | 303977415 | 2130 | 2130 | 2130 | 2125 | 916 |
| 571 | 20231130 | 093300 | 302030745 | 2135 | 2135 | 2135 | 2130 | 1068 |
| 572 | 20231130 | 093200 | 299755800 | 2135 | 2135 | 2135 | 2135 | 42 |
| 573 | 20231130 | 093100 | 299666130 | 2130 | 2130 | 2135 | 2130 | 300 |
| 574 | 20231130 | 093000 | 299027100 | 2135 | 2140 | 2140 | 2135 | 167 |
| 575 | 20231130 | 092900 | 298670525 | 2140 | 2140 | 2140 | 2140 | 1323 |
| 576 | 20231130 | 092800 | 295839305 | 2140 | 2135 | 2140 | 2130 | 9325 |
| 577 | 20231130 | 092700 | 275899355 | 2140 | 2135 | 2140 | 2135 | 2095 |
| 578 | 20231130 | 092600 | 271421520 | 2135 | 2135 | 2140 | 2135 | 1849 |
| 579 | 20231130 | 092500 | 267469730 | 2140 | 2135 | 2150 | 2135 | 53314 |
| 580 | 20231130 | 092400 | 153230105 | 2135 | 2130 | 2135 | 2130 | 500 |
| 581 | 20231130 | 092300 | 152165095 | 2130 | 2135 | 2135 | 2130 | 9797 |
| 582 | 20231130 | 092200 | 131296730 | 2135 | 2135 | 2135 | 2130 | 5110 |
| 583 | 20231130 | 092100 | 120412140 | 2130 | 2135 | 2135 | 2130 | 356 |
| 584 | 20231130 | 092000 | 119653090 | 2130 | 2120 | 2130 | 2120 | 14081 |
| 585 | 20231130 | 091900 | 89700730 | 2125 | 2125 | 2125 | 2125 | 1312 |
| 586 | 20231130 | 091800 | 86912730 | 2125 | 2120 | 2125 | 2120 | 5127 |
| 587 | 20231130 | 091700 | 76043485 | 2120 | 2115 | 2120 | 2115 | 224 |
| 588 | 20231130 | 091600 | 75568655 | 2120 | 2115 | 2120 | 2115 | 2131 |
| 589 | 20231130 | 091500 | 71055735 | 2120 | 2115 | 2120 | 2115 | 2248 |
| 590 | 20231130 | 091400 | 66300015 | 2115 | 2110 | 2115 | 2110 | 158 |
| 591 | 20231130 | 091300 | 65966580 | 2110 | 2105 | 2110 | 2105 | 5 |
| 592 | 20231130 | 091200 | 65956035 | 2110 | 2105 | 2110 | 2105 | 297 |
| 593 | 20231130 | 091100 | 65330345 | 2110 | 2110 | 2110 | 2105 | 1533 |
| 594 | 20231130 | 091000 | 62095950 | 2105 | 2110 | 2115 | 2105 | 1827 |
| 595 | 20231130 | 090900 | 58243035 | 2110 | 2110 | 2110 | 2105 | 62 |
| 596 | 20231130 | 090800 | 58112265 | 2110 | 2105 | 2110 | 2105 | 6174 |
| 597 | 20231130 | 090700 | 45115985 | 2105 | 2095 | 2105 | 2095 | 1746 |
| 598 | 20231130 | 090600 | 41449880 | 2100 | 2100 | 2105 | 2100 | 447 |
| 599 | 20231130 | 090500 | 40511170 | 2105 | 2105 | 2105 | 2105 | 86 |
| 600 | 20231130 | 090400 | 40330140 | 2100 | 2100 | 2105 | 2100 | 791 |
| 601 | 20231130 | 090300 | 38668295 | 2110 | 2100 | 2110 | 2100 | 115 |
| 602 | 20231130 | 090200 | 38426760 | 2115 | 2090 | 2115 | 2090 | 4872 |
| 603 | 20231130 | 090100 | 28164250 | 2105 | 2090 | 2105 | 2085 | 3031 |
| 604 | 20231130 | 090000 | 21830095 | 2090 | 2090 | 2105 | 2090 | 10445 |