30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 3 | 20231130 | 191300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20231130 | 191200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20231130 | 191100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20231130 | 191000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20231130 | 190900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20231130 | 190800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20231130 | 190700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20231130 | 190600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20231130 | 190500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20231130 | 190400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20231130 | 190300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20231130 | 190200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20231130 | 190100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20231130 | 190000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20231130 | 185900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20231130 | 185800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20231130 | 185700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20231130 | 185600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20231130 | 185500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20231130 | 185400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20231130 | 185300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20231130 | 185200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20231130 | 185100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20231130 | 185000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20231130 | 184900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20231130 | 184800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20231130 | 184700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20231130 | 184600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20231130 | 184500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20231130 | 184400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 33 | 20231130 | 184300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20231130 | 184200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20231130 | 184100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20231130 | 184000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20231130 | 183900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20231130 | 183800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20231130 | 183700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20231130 | 183600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20231130 | 183500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20231130 | 183400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20231130 | 183300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20231130 | 183200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20231130 | 183100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20231130 | 183000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20231130 | 182900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20231130 | 182800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20231130 | 182700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20231130 | 182600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20231130 | 182500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20231130 | 182400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20231130 | 182300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20231130 | 182200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20231130 | 182100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20231130 | 182000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20231130 | 181900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20231130 | 181800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20231130 | 181700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20231130 | 181600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20231130 | 181500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20231130 | 181400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 63 | 20231130 | 181300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20231130 | 181200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20231130 | 181100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20231130 | 181000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20231130 | 180900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20231130 | 180800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20231130 | 180700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20231130 | 180600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20231130 | 180500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20231130 | 180400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20231130 | 180300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20231130 | 180200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20231130 | 180100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20231130 | 180000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20231130 | 175900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20231130 | 175800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20231130 | 175700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20231130 | 175600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20231130 | 175500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20231130 | 175400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20231130 | 175300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20231130 | 175200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20231130 | 175100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20231130 | 175000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20231130 | 174900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20231130 | 174800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20231130 | 174700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20231130 | 174600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20231130 | 174500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20231130 | 174400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 93 | 20231130 | 174300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20231130 | 174200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20231130 | 174100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20231130 | 174000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20231130 | 173900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20231130 | 173800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20231130 | 173700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20231130 | 173600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20231130 | 173500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20231130 | 173400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20231130 | 173300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20231130 | 173200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20231130 | 173100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20231130 | 173000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20231130 | 172900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20231130 | 172800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20231130 | 172700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20231130 | 172600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20231130 | 172500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20231130 | 172400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20231130 | 172300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20231130 | 172200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20231130 | 172100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20231130 | 172000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20231130 | 171900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20231130 | 171800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20231130 | 171700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20231130 | 171600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20231130 | 171500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20231130 | 171400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 123 | 20231130 | 171300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20231130 | 171200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20231130 | 171100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20231130 | 171000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20231130 | 170900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20231130 | 170800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20231130 | 170700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20231130 | 170600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20231130 | 170500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20231130 | 170400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20231130 | 170300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20231130 | 170200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20231130 | 170100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20231130 | 170000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20231130 | 165900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20231130 | 165800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20231130 | 165700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20231130 | 165600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20231130 | 165500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20231130 | 165400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20231130 | 165300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20231130 | 165200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20231130 | 165100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20231130 | 165000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20231130 | 164900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20231130 | 164800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20231130 | 164700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20231130 | 164600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20231130 | 164500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20231130 | 164400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 153 | 20231130 | 164300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20231130 | 164200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20231130 | 164100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20231130 | 164000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20231130 | 163900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20231130 | 163800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20231130 | 163700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20231130 | 163600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20231130 | 163500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20231130 | 163400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20231130 | 163300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20231130 | 163200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20231130 | 163100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20231130 | 163000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20231130 | 162900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20231130 | 162800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20231130 | 162700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20231130 | 162600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20231130 | 162500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20231130 | 162400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20231130 | 162300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20231130 | 162200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20231130 | 162100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20231130 | 162000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20231130 | 161900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20231130 | 161800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20231130 | 161700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20231130 | 161600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20231130 | 161500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20231130 | 161400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 183 | 20231130 | 161300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20231130 | 161200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20231130 | 161100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20231130 | 161000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20231130 | 160900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20231130 | 160800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20231130 | 160700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20231130 | 160600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20231130 | 160500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20231130 | 160400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20231130 | 160300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20231130 | 160200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20231130 | 160100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20231130 | 160000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20231130 | 155900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20231130 | 155800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20231130 | 155700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231130 | 155600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231130 | 155500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231130 | 155400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231130 | 155300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20231130 | 155200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20231130 | 155100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20231130 | 155000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20231130 | 154900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20231130 | 154800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20231130 | 154700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20231130 | 154600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20231130 | 154500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20231130 | 154400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 213 | 20231130 | 154300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20231130 | 154200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20231130 | 154100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20231130 | 154000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20231130 | 153900 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20231130 | 153800 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20231130 | 153700 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20231130 | 153600 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20231130 | 153500 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20231130 | 153400 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20231130 | 153300 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20231130 | 153200 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20231130 | 153100 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20231130 | 153000 | 1747328230 | 3820 | 3820 | 3820 | 3820 | 12921 |
| 227 | 20231130 | 152900 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20231130 | 152800 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20231130 | 152700 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20231130 | 152600 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20231130 | 152500 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20231130 | 152400 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20231130 | 152300 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20231130 | 152200 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20231130 | 152100 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20231130 | 152000 | 1697970010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20231130 | 151900 | 1697970010 | 3800 | 3780 | 3805 | 3780 | 447 |
| 238 | 20231130 | 151800 | 1696272450 | 3780 | 3810 | 3810 | 3770 | 3336 |
| 239 | 20231130 | 151700 | 1683656405 | 3810 | 3785 | 3810 | 3780 | 3568 |
| 240 | 20231130 | 151600 | 1670152435 | 3805 | 3805 | 3805 | 3805 | 120 |
| 241 | 20231130 | 151500 | 1669695835 | 3805 | 3790 | 3805 | 3785 | 658 |
| 242 | 20231130 | 151400 | 1667197210 | 3805 | 3800 | 3805 | 3800 | 318 |
| 243 | 20231130 | 151300 | 1665988670 | 3800 | 3795 | 3800 | 3790 | 462 |
| 244 | 20231130 | 151200 | 1664235160 | 3795 | 3790 | 3800 | 3790 | 723 |
| 245 | 20231130 | 151100 | 1661488850 | 3800 | 3790 | 3800 | 3785 | 1054 |
| 246 | 20231130 | 151000 | 1657496570 | 3790 | 3805 | 3805 | 3790 | 899 |
| 247 | 20231130 | 150900 | 1654085445 | 3805 | 3800 | 3805 | 3800 | 161 |
| 248 | 20231130 | 150800 | 1653473100 | 3805 | 3805 | 3805 | 3785 | 437 |
| 249 | 20231130 | 150700 | 1651817495 | 3805 | 3805 | 3805 | 3805 | 150 |
| 250 | 20231130 | 150600 | 1651246745 | 3805 | 3790 | 3805 | 3790 | 1631 |
| 251 | 20231130 | 150500 | 1645062815 | 3790 | 3795 | 3795 | 3790 | 252 |
| 252 | 20231130 | 150400 | 1644107705 | 3795 | 3785 | 3795 | 3785 | 1380 |
| 253 | 20231130 | 150300 | 1638882735 | 3785 | 3780 | 3785 | 3780 | 393 |
| 254 | 20231130 | 150200 | 1637395280 | 3785 | 3785 | 3785 | 3785 | 2 |
| 255 | 20231130 | 150100 | 1637387710 | 3785 | 3785 | 3785 | 3785 | 1 |
| 256 | 20231130 | 150000 | 1637383925 | 3775 | 3785 | 3785 | 3770 | 823 |
| 257 | 20231130 | 145900 | 1634280935 | 3770 | 3775 | 3785 | 3770 | 3001 |
| 258 | 20231130 | 145800 | 1622963705 | 3785 | 3780 | 3785 | 3775 | 101 |
| 259 | 20231130 | 145700 | 1622582315 | 3785 | 3785 | 3785 | 3785 | 264 |
| 260 | 20231130 | 145600 | 1621583075 | 3790 | 3775 | 3790 | 3770 | 159 |
| 261 | 20231130 | 145500 | 1620983455 | 3790 | 3785 | 3790 | 3770 | 1912 |
| 262 | 20231130 | 145400 | 1613765155 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20231130 | 145300 | 1613765155 | 3790 | 3780 | 3790 | 3780 | 1505 |
| 264 | 20231130 | 145200 | 1608074075 | 3775 | 3775 | 3775 | 3775 | 256 |
| 265 | 20231130 | 145100 | 1607107675 | 3780 | 3775 | 3785 | 3775 | 1572 |
| 266 | 20231130 | 145000 | 1601173315 | 3785 | 3785 | 3785 | 3785 | 0 |
| 267 | 20231130 | 144900 | 1601173315 | 3785 | 3785 | 3785 | 3785 | 1 |
| 268 | 20231130 | 144800 | 1601169530 | 3790 | 3780 | 3790 | 3780 | 102 |
| 269 | 20231130 | 144700 | 1600783960 | 3790 | 3790 | 3790 | 3790 | 0 |
| 270 | 20231130 | 144600 | 1600783960 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20231130 | 144500 | 1600783960 | 3790 | 3790 | 3790 | 3790 | 300 |
| 272 | 20231130 | 144400 | 1599646960 | 3795 | 3795 | 3795 | 3795 | 0 |
| 273 | 20231130 | 144300 | 1599646960 | 3795 | 3790 | 3795 | 3780 | 700 |
| 274 | 20231130 | 144200 | 1596995730 | 3790 | 3790 | 3790 | 3790 | 6 |
| 275 | 20231130 | 144100 | 1596972990 | 3790 | 3780 | 3790 | 3780 | 1330 |
| 276 | 20231130 | 144000 | 1591945560 | 3795 | 3780 | 3795 | 3780 | 203 |
| 277 | 20231130 | 143900 | 1591178190 | 3780 | 3790 | 3795 | 3780 | 2028 |
| 278 | 20231130 | 143800 | 1583502085 | 3790 | 3790 | 3790 | 3790 | 148 |
| 279 | 20231130 | 143700 | 1582941165 | 3790 | 3780 | 3790 | 3780 | 1308 |
| 280 | 20231130 | 143600 | 1577996815 | 3785 | 3795 | 3795 | 3785 | 1093 |
| 281 | 20231130 | 143500 | 1573856515 | 3795 | 3800 | 3800 | 3795 | 3 |
| 282 | 20231130 | 143400 | 1573845125 | 3805 | 3800 | 3805 | 3800 | 186 |
| 283 | 20231130 | 143300 | 1573137805 | 3800 | 3795 | 3800 | 3795 | 120 |
| 284 | 20231130 | 143200 | 1572682400 | 3805 | 3795 | 3805 | 3795 | 89 |
| 285 | 20231130 | 143100 | 1572344635 | 3800 | 3800 | 3800 | 3800 | 302 |
| 286 | 20231130 | 143000 | 1571197035 | 3805 | 3805 | 3805 | 3805 | 0 |
| 287 | 20231130 | 142900 | 1571197035 | 3805 | 3805 | 3805 | 3805 | 0 |
| 288 | 20231130 | 142800 | 1571197035 | 3805 | 3805 | 3805 | 3805 | 1 |
| 289 | 20231130 | 142700 | 1571193230 | 3800 | 3800 | 3800 | 3800 | 28 |
| 290 | 20231130 | 142600 | 1571086830 | 3800 | 3800 | 3805 | 3800 | 81 |
| 291 | 20231130 | 142500 | 1570779025 | 3795 | 3795 | 3795 | 3795 | 45 |
| 292 | 20231130 | 142400 | 1570608250 | 3810 | 3810 | 3810 | 3810 | 85 |
| 293 | 20231130 | 142300 | 1570284400 | 3815 | 3815 | 3815 | 3815 | 0 |
| 294 | 20231130 | 142200 | 1570284400 | 3815 | 3815 | 3815 | 3815 | 50 |
| 295 | 20231130 | 142100 | 1570093650 | 3815 | 3815 | 3815 | 3815 | 0 |
| 296 | 20231130 | 142000 | 1570093650 | 3815 | 3800 | 3815 | 3800 | 866 |
| 297 | 20231130 | 141900 | 1566798125 | 3800 | 3800 | 3800 | 3800 | 0 |
| 298 | 20231130 | 141800 | 1566798125 | 3800 | 3800 | 3800 | 3800 | 3 |
| 299 | 20231130 | 141700 | 1566786725 | 3800 | 3800 | 3800 | 3800 | 0 |
| 300 | 20231130 | 141600 | 1566786725 | 3800 | 3800 | 3800 | 3800 | 1 |
| 301 | 20231130 | 141500 | 1566782925 | 3795 | 3795 | 3795 | 3795 | 9 |
| 302 | 20231130 | 141400 | 1566748770 | 3795 | 3790 | 3795 | 3790 | 31 |
| 303 | 20231130 | 141300 | 1566631275 | 3795 | 3780 | 3795 | 3770 | 343 |
| 304 | 20231130 | 141200 | 1565337620 | 3770 | 3800 | 3800 | 3770 | 4004 |
| 305 | 20231130 | 141100 | 1550218220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 306 | 20231130 | 141000 | 1550218220 | 3805 | 3805 | 3805 | 3805 | 65 |
| 307 | 20231130 | 140900 | 1549970895 | 3805 | 3800 | 3805 | 3785 | 282 |
| 308 | 20231130 | 140800 | 1548902850 | 3795 | 3800 | 3800 | 3795 | 135 |
| 309 | 20231130 | 140700 | 1548390475 | 3800 | 3795 | 3810 | 3795 | 85 |
| 310 | 20231130 | 140600 | 1548067365 | 3790 | 3785 | 3790 | 3785 | 352 |
| 311 | 20231130 | 140500 | 1546733365 | 3785 | 3785 | 3785 | 3785 | 11 |
| 312 | 20231130 | 140400 | 1546691730 | 3790 | 3785 | 3790 | 3785 | 2 |
| 313 | 20231130 | 140300 | 1546684155 | 3785 | 3785 | 3785 | 3785 | 0 |
| 314 | 20231130 | 140200 | 1546684155 | 3785 | 3780 | 3785 | 3775 | 591 |
| 315 | 20231130 | 140100 | 1544452645 | 3785 | 3785 | 3785 | 3785 | 10 |
| 316 | 20231130 | 140000 | 1544414795 | 3790 | 3785 | 3790 | 3785 | 11 |
| 317 | 20231130 | 135900 | 1544373155 | 3790 | 3785 | 3790 | 3775 | 240 |
| 318 | 20231130 | 135800 | 1543465820 | 3790 | 3790 | 3790 | 3790 | 0 |
| 319 | 20231130 | 135700 | 1543465820 | 3790 | 3785 | 3790 | 3785 | 276 |
| 320 | 20231130 | 135600 | 1542421100 | 3785 | 3775 | 3785 | 3770 | 4576 |
| 321 | 20231130 | 135500 | 1525151710 | 3775 | 3785 | 3785 | 3775 | 285 |
| 322 | 20231130 | 135400 | 1524073845 | 3790 | 3785 | 3790 | 3785 | 18 |
| 323 | 20231130 | 135300 | 1524005680 | 3785 | 3780 | 3785 | 3780 | 4 |
| 324 | 20231130 | 135200 | 1523990550 | 3780 | 3780 | 3780 | 3780 | 1 |
| 325 | 20231130 | 135100 | 1523986770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 326 | 20231130 | 135000 | 1523986770 | 3775 | 3775 | 3775 | 3775 | 10 |
| 327 | 20231130 | 134900 | 1523949020 | 3795 | 3770 | 3795 | 3770 | 127 |
| 328 | 20231130 | 134800 | 1523470180 | 3795 | 3800 | 3800 | 3770 | 2280 |
| 329 | 20231130 | 134700 | 1514862955 | 3800 | 3780 | 3800 | 3780 | 3 |
| 330 | 20231130 | 134600 | 1514851595 | 3805 | 3805 | 3805 | 3805 | 0 |
| 331 | 20231130 | 134500 | 1514851595 | 3805 | 3785 | 3805 | 3780 | 62 |
| 332 | 20231130 | 134400 | 1514617000 | 3790 | 3795 | 3795 | 3790 | 339 |
| 333 | 20231130 | 134300 | 1513332180 | 3795 | 3795 | 3795 | 3795 | 314 |
| 334 | 20231130 | 134200 | 1512140550 | 3795 | 3795 | 3795 | 3795 | 115 |
| 335 | 20231130 | 134100 | 1511704125 | 3795 | 3805 | 3805 | 3795 | 1274 |
| 336 | 20231130 | 134000 | 1506859945 | 3820 | 3820 | 3820 | 3820 | 0 |
| 337 | 20231130 | 133900 | 1506859945 | 3820 | 3820 | 3820 | 3820 | 11 |
| 338 | 20231130 | 133800 | 1506817925 | 3820 | 3805 | 3820 | 3805 | 3 |
| 339 | 20231130 | 133700 | 1506806480 | 3820 | 3815 | 3820 | 3815 | 69 |
| 340 | 20231130 | 133600 | 1506543045 | 3805 | 3805 | 3805 | 3805 | 106 |
| 341 | 20231130 | 133500 | 1506139715 | 3815 | 3810 | 3815 | 3810 | 2 |
| 342 | 20231130 | 133400 | 1506132090 | 3810 | 3810 | 3810 | 3810 | 10 |
| 343 | 20231130 | 133300 | 1506093990 | 3805 | 3810 | 3810 | 3805 | 17 |
| 344 | 20231130 | 133200 | 1506029225 | 3810 | 3810 | 3810 | 3810 | 170 |
| 345 | 20231130 | 133100 | 1505381525 | 3815 | 3820 | 3820 | 3815 | 443 |
| 346 | 20231130 | 133000 | 1503689275 | 3820 | 3830 | 3830 | 3820 | 179 |
| 347 | 20231130 | 132900 | 1503003995 | 3830 | 3835 | 3835 | 3830 | 100 |
| 348 | 20231130 | 132800 | 1502620760 | 3835 | 3835 | 3835 | 3835 | 3 |
| 349 | 20231130 | 132700 | 1502609255 | 3830 | 3850 | 3850 | 3820 | 1150 |
| 350 | 20231130 | 132600 | 1498205320 | 3850 | 3835 | 3850 | 3835 | 3069 |
| 351 | 20231130 | 132500 | 1486405440 | 3825 | 3800 | 3840 | 3800 | 7861 |
| 352 | 20231130 | 132400 | 1456433945 | 3800 | 3795 | 3800 | 3795 | 1115 |
| 353 | 20231130 | 132300 | 1452202010 | 3795 | 3795 | 3795 | 3785 | 68 |
| 354 | 20231130 | 132200 | 1451944550 | 3795 | 3795 | 3795 | 3795 | 399 |
| 355 | 20231130 | 132100 | 1450430345 | 3785 | 3790 | 3790 | 3785 | 38 |
| 356 | 20231130 | 132000 | 1450286395 | 3795 | 3795 | 3795 | 3795 | 306 |
| 357 | 20231130 | 131900 | 1449125125 | 3790 | 3795 | 3795 | 3790 | 76 |
| 358 | 20231130 | 131800 | 1448836975 | 3790 | 3790 | 3790 | 3790 | 60 |
| 359 | 20231130 | 131700 | 1448609575 | 3800 | 3780 | 3800 | 3780 | 5650 |
| 360 | 20231130 | 131600 | 1427250540 | 3780 | 3780 | 3780 | 3780 | 0 |
| 361 | 20231130 | 131500 | 1427250540 | 3780 | 3775 | 3780 | 3775 | 1610 |
| 362 | 20231130 | 131400 | 1421172780 | 3770 | 3765 | 3770 | 3765 | 1156 |
| 363 | 20231130 | 131300 | 1416814935 | 3770 | 3765 | 3770 | 3765 | 500 |
| 364 | 20231130 | 131200 | 1414931195 | 3770 | 3765 | 3770 | 3765 | 1027 |
| 365 | 20231130 | 131100 | 1411059555 | 3770 | 3765 | 3770 | 3765 | 26 |
| 366 | 20231130 | 131000 | 1410961650 | 3770 | 3760 | 3770 | 3760 | 209 |
| 367 | 20231130 | 130900 | 1410174790 | 3770 | 3765 | 3770 | 3765 | 436 |
| 368 | 20231130 | 130800 | 1408533245 | 3770 | 3765 | 3770 | 3765 | 1744 |
| 369 | 20231130 | 130700 | 1401966980 | 3770 | 3775 | 3780 | 3770 | 3289 |
| 370 | 20231130 | 130600 | 1389563385 | 3780 | 3775 | 3780 | 3775 | 59 |
| 371 | 20231130 | 130500 | 1389340605 | 3780 | 3780 | 3780 | 3780 | 117 |
| 372 | 20231130 | 130400 | 1388898345 | 3785 | 3785 | 3785 | 3780 | 1588 |
| 373 | 20231130 | 130300 | 1382894200 | 3785 | 3785 | 3785 | 3785 | 28 |
| 374 | 20231130 | 130200 | 1382788220 | 3790 | 3785 | 3790 | 3785 | 86 |
| 375 | 20231130 | 130100 | 1382462705 | 3790 | 3785 | 3790 | 3785 | 567 |
| 376 | 20231130 | 130000 | 1380315285 | 3790 | 3790 | 3790 | 3785 | 527 |
| 377 | 20231130 | 125900 | 1378318085 | 3790 | 3785 | 3790 | 3785 | 28 |
| 378 | 20231130 | 125800 | 1378212100 | 3790 | 3785 | 3790 | 3780 | 186 |
| 379 | 20231130 | 125700 | 1377508440 | 3785 | 3790 | 3790 | 3785 | 553 |
| 380 | 20231130 | 125600 | 1375412700 | 3790 | 3780 | 3790 | 3780 | 148 |
| 381 | 20231130 | 125500 | 1374852545 | 3780 | 3785 | 3785 | 3780 | 53 |
| 382 | 20231130 | 125400 | 1374652185 | 3790 | 3785 | 3790 | 3785 | 222 |
| 383 | 20231130 | 125300 | 1373810915 | 3785 | 3790 | 3790 | 3785 | 320 |
| 384 | 20231130 | 125200 | 1372598135 | 3790 | 3790 | 3790 | 3790 | 8 |
| 385 | 20231130 | 125100 | 1372567815 | 3790 | 3790 | 3790 | 3790 | 184 |
| 386 | 20231130 | 125000 | 1371870455 | 3790 | 3790 | 3790 | 3790 | 15 |
| 387 | 20231130 | 124900 | 1371813605 | 3790 | 3770 | 3790 | 3770 | 399 |
| 388 | 20231130 | 124800 | 1370306595 | 3790 | 3780 | 3790 | 3775 | 509 |
| 389 | 20231130 | 124700 | 1368383240 | 3770 | 3770 | 3770 | 3770 | 0 |
| 390 | 20231130 | 124600 | 1368383240 | 3770 | 3775 | 3775 | 3770 | 821 |
| 391 | 20231130 | 124500 | 1365284170 | 3775 | 3780 | 3780 | 3775 | 185 |
| 392 | 20231130 | 124400 | 1364585785 | 3785 | 3785 | 3785 | 3780 | 443 |
| 393 | 20231130 | 124300 | 1362909835 | 3780 | 3780 | 3780 | 3780 | 20 |
| 394 | 20231130 | 124200 | 1362834235 | 3785 | 3795 | 3795 | 3780 | 61 |
| 395 | 20231130 | 124100 | 1362603470 | 3780 | 3785 | 3785 | 3780 | 3474 |
| 396 | 20231130 | 124000 | 1349457455 | 3800 | 3800 | 3800 | 3800 | 8 |
| 397 | 20231130 | 123900 | 1349427055 | 3795 | 3785 | 3795 | 3785 | 2426 |
| 398 | 20231130 | 123800 | 1340232480 | 3790 | 3790 | 3790 | 3790 | 182 |
| 399 | 20231130 | 123700 | 1339542700 | 3790 | 3790 | 3790 | 3790 | 7 |
| 400 | 20231130 | 123600 | 1339516170 | 3800 | 3795 | 3800 | 3795 | 48 |
| 401 | 20231130 | 123500 | 1339334005 | 3790 | 3800 | 3800 | 3790 | 34 |
| 402 | 20231130 | 123400 | 1339205135 | 3785 | 3785 | 3785 | 3785 | 0 |
| 403 | 20231130 | 123300 | 1339205135 | 3785 | 3785 | 3785 | 3785 | 1 |
| 404 | 20231130 | 123200 | 1339201350 | 3800 | 3800 | 3800 | 3800 | 1 |
| 405 | 20231130 | 123100 | 1339197550 | 3785 | 3785 | 3785 | 3785 | 1 |
| 406 | 20231130 | 123000 | 1339193765 | 3800 | 3800 | 3800 | 3800 | 29 |
| 407 | 20231130 | 122900 | 1339083565 | 3805 | 3785 | 3805 | 3785 | 2193 |
| 408 | 20231130 | 122800 | 1330777485 | 3790 | 3790 | 3790 | 3780 | 31 |
| 409 | 20231130 | 122700 | 1330660115 | 3790 | 3770 | 3790 | 3770 | 2152 |
| 410 | 20231130 | 122600 | 1322534275 | 3775 | 3780 | 3780 | 3770 | 623 |
| 411 | 20231130 | 122500 | 1320185550 | 3775 | 3775 | 3775 | 3755 | 1379 |
| 412 | 20231130 | 122400 | 1314980505 | 3775 | 3775 | 3775 | 3775 | 289 |
| 413 | 20231130 | 122300 | 1313889530 | 3775 | 3770 | 3775 | 3770 | 602 |
| 414 | 20231130 | 122200 | 1311617980 | 3775 | 3765 | 3775 | 3765 | 2090 |
| 415 | 20231130 | 122100 | 1303739130 | 3765 | 3760 | 3765 | 3755 | 113 |
| 416 | 20231130 | 122000 | 1303314535 | 3765 | 3765 | 3765 | 3765 | 394 |
| 417 | 20231130 | 121900 | 1301831125 | 3750 | 3750 | 3750 | 3750 | 0 |
| 418 | 20231130 | 121800 | 1301831125 | 3750 | 3765 | 3765 | 3750 | 65 |
| 419 | 20231130 | 121700 | 1301587335 | 3750 | 3770 | 3770 | 3720 | 16420 |
| 420 | 20231130 | 121600 | 1240157425 | 3755 | 3755 | 3760 | 3755 | 727 |
| 421 | 20231130 | 121500 | 1237427525 | 3755 | 3770 | 3770 | 3755 | 1371 |
| 422 | 20231130 | 121400 | 1232272835 | 3760 | 3775 | 3775 | 3760 | 544 |
| 423 | 20231130 | 121300 | 1230227205 | 3760 | 3775 | 3775 | 3760 | 841 |
| 424 | 20231130 | 121200 | 1227059310 | 3775 | 3775 | 3775 | 3775 | 18 |
| 425 | 20231130 | 121100 | 1226991360 | 3775 | 3780 | 3780 | 3775 | 106 |
| 426 | 20231130 | 121000 | 1226590730 | 3775 | 3775 | 3775 | 3775 | 88 |
| 427 | 20231130 | 120900 | 1226258530 | 3780 | 3775 | 3780 | 3770 | 152 |
| 428 | 20231130 | 120800 | 1225684770 | 3775 | 3775 | 3780 | 3770 | 290 |
| 429 | 20231130 | 120700 | 1224589520 | 3775 | 3770 | 3790 | 3765 | 1730 |
| 430 | 20231130 | 120600 | 1218043345 | 3790 | 3770 | 3790 | 3765 | 1232 |
| 431 | 20231130 | 120500 | 1213393475 | 3780 | 3770 | 3785 | 3770 | 577 |
| 432 | 20231130 | 120400 | 1211216350 | 3785 | 3780 | 3785 | 3770 | 1674 |
| 433 | 20231130 | 120300 | 1204897130 | 3780 | 3780 | 3780 | 3780 | 119 |
| 434 | 20231130 | 120200 | 1204447310 | 3785 | 3780 | 3785 | 3780 | 836 |
| 435 | 20231130 | 120100 | 1201287215 | 3785 | 3785 | 3785 | 3785 | 8 |
| 436 | 20231130 | 120000 | 1201256935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 437 | 20231130 | 115900 | 1201256935 | 3790 | 3790 | 3790 | 3785 | 235 |
| 438 | 20231130 | 115800 | 1200366925 | 3790 | 3790 | 3790 | 3790 | 0 |
| 439 | 20231130 | 115700 | 1200366925 | 3790 | 3795 | 3795 | 3790 | 27 |
| 440 | 20231130 | 115600 | 1200264590 | 3800 | 3800 | 3800 | 3800 | 263 |
| 441 | 20231130 | 115500 | 1199265190 | 3800 | 3795 | 3800 | 3795 | 3 |
| 442 | 20231130 | 115400 | 1199253800 | 3795 | 3795 | 3795 | 3795 | 14 |
| 443 | 20231130 | 115300 | 1199200670 | 3810 | 3810 | 3810 | 3810 | 0 |
| 444 | 20231130 | 115200 | 1199200670 | 3810 | 3800 | 3810 | 3800 | 24 |
| 445 | 20231130 | 115100 | 1199109290 | 3805 | 3800 | 3805 | 3800 | 9 |
| 446 | 20231130 | 115000 | 1199075065 | 3800 | 3805 | 3805 | 3800 | 1625 |
| 447 | 20231130 | 114900 | 1192899885 | 3815 | 3805 | 3815 | 3800 | 1002 |
| 448 | 20231130 | 114800 | 1189089210 | 3815 | 3815 | 3815 | 3815 | 36 |
| 449 | 20231130 | 114700 | 1188951870 | 3805 | 3805 | 3805 | 3805 | 489 |
| 450 | 20231130 | 114600 | 1187091225 | 3805 | 3805 | 3805 | 3805 | 511 |
| 451 | 20231130 | 114500 | 1185146870 | 3815 | 3790 | 3815 | 3790 | 3676 |
| 452 | 20231130 | 114400 | 1171177990 | 3790 | 3790 | 3790 | 3790 | 1 |
| 453 | 20231130 | 114300 | 1171174200 | 3790 | 3790 | 3790 | 3790 | 228 |
| 454 | 20231130 | 114200 | 1170310080 | 3790 | 3790 | 3790 | 3790 | 132 |
| 455 | 20231130 | 114100 | 1169809800 | 3790 | 3790 | 3790 | 3790 | 20 |
| 456 | 20231130 | 114000 | 1169734000 | 3790 | 3790 | 3790 | 3790 | 0 |
| 457 | 20231130 | 113900 | 1169734000 | 3790 | 3790 | 3790 | 3790 | 2005 |
| 458 | 20231130 | 113800 | 1162135050 | 3785 | 3785 | 3785 | 3775 | 822 |
| 459 | 20231130 | 113700 | 1159025070 | 3775 | 3785 | 3785 | 3775 | 239 |
| 460 | 20231130 | 113600 | 1158120585 | 3785 | 3780 | 3790 | 3780 | 407 |
| 461 | 20231130 | 113500 | 1156580145 | 3790 | 3790 | 3795 | 3790 | 365 |
| 462 | 20231130 | 113400 | 1155196790 | 3795 | 3780 | 3795 | 3780 | 42 |
| 463 | 20231130 | 113300 | 1155037905 | 3795 | 3790 | 3795 | 3790 | 48 |
| 464 | 20231130 | 113200 | 1154855980 | 3795 | 3790 | 3795 | 3790 | 4 |
| 465 | 20231130 | 113100 | 1154840815 | 3790 | 3790 | 3795 | 3790 | 108 |
| 466 | 20231130 | 113000 | 1154431490 | 3795 | 3790 | 3795 | 3790 | 308 |
| 467 | 20231130 | 112900 | 1153263045 | 3790 | 3785 | 3790 | 3785 | 74 |
| 468 | 20231130 | 112800 | 1152982950 | 3790 | 3785 | 3790 | 3785 | 15 |
| 469 | 20231130 | 112700 | 1152926160 | 3790 | 3795 | 3795 | 3780 | 26 |
| 470 | 20231130 | 112600 | 1152827790 | 3780 | 3790 | 3795 | 3780 | 268 |
| 471 | 20231130 | 112500 | 1151814665 | 3795 | 3790 | 3795 | 3790 | 87 |
| 472 | 20231130 | 112400 | 1151484535 | 3795 | 3795 | 3795 | 3775 | 123 |
| 473 | 20231130 | 112300 | 1151019915 | 3790 | 3780 | 3790 | 3780 | 93 |
| 474 | 20231130 | 112200 | 1150668355 | 3790 | 3790 | 3790 | 3780 | 312 |
| 475 | 20231130 | 112100 | 1149485885 | 3775 | 3785 | 3785 | 3775 | 1897 |
| 476 | 20231130 | 112000 | 1142316970 | 3795 | 3790 | 3795 | 3785 | 15 |
| 477 | 20231130 | 111900 | 1142260160 | 3785 | 3785 | 3790 | 3785 | 288 |
| 478 | 20231130 | 111800 | 1141169820 | 3790 | 3790 | 3790 | 3790 | 6 |
| 479 | 20231130 | 111700 | 1141147080 | 3790 | 3800 | 3800 | 3785 | 878 |
| 480 | 20231130 | 111600 | 1137818035 | 3800 | 3790 | 3800 | 3790 | 36 |
| 481 | 20231130 | 111500 | 1137681405 | 3790 | 3790 | 3790 | 3790 | 13 |
| 482 | 20231130 | 111400 | 1137632135 | 3800 | 3800 | 3800 | 3800 | 264 |
| 483 | 20231130 | 111300 | 1136628935 | 3770 | 3775 | 3775 | 3770 | 3457 |
| 484 | 20231130 | 111200 | 1123578765 | 3800 | 3800 | 3800 | 3800 | 1 |
| 485 | 20231130 | 111100 | 1123574965 | 3775 | 3770 | 3775 | 3770 | 3641 |
| 486 | 20231130 | 111000 | 1109836860 | 3775 | 3800 | 3800 | 3775 | 1213 |
| 487 | 20231130 | 110900 | 1105257510 | 3790 | 3790 | 3790 | 3790 | 387 |
| 488 | 20231130 | 110800 | 1103790780 | 3800 | 3800 | 3800 | 3790 | 1874 |
| 489 | 20231130 | 110700 | 1096688290 | 3790 | 3795 | 3800 | 3790 | 568 |
| 490 | 20231130 | 110600 | 1094534030 | 3810 | 3810 | 3810 | 3810 | 34 |
| 491 | 20231130 | 110500 | 1094404490 | 3810 | 3810 | 3810 | 3810 | 1 |
| 492 | 20231130 | 110400 | 1094400680 | 3800 | 3815 | 3815 | 3800 | 1547 |
| 493 | 20231130 | 110300 | 1088499240 | 3815 | 3825 | 3825 | 3815 | 24 |
| 494 | 20231130 | 110200 | 1088407670 | 3795 | 3815 | 3825 | 3795 | 794 |
| 495 | 20231130 | 110100 | 1085386510 | 3825 | 3825 | 3825 | 3825 | 50 |
| 496 | 20231130 | 110000 | 1085195260 | 3825 | 3820 | 3825 | 3815 | 105 |
| 497 | 20231130 | 105900 | 1084794305 | 3825 | 3830 | 3830 | 3820 | 635 |
| 498 | 20231130 | 105800 | 1082368120 | 3830 | 3815 | 3830 | 3815 | 660 |
| 499 | 20231130 | 105700 | 1079849145 | 3835 | 3845 | 3845 | 3815 | 2087 |
| 500 | 20231130 | 105600 | 1071858415 | 3845 | 3830 | 3845 | 3830 | 274 |
| 501 | 20231130 | 105500 | 1070807675 | 3840 | 3840 | 3845 | 3840 | 141 |
| 502 | 20231130 | 105400 | 1070265705 | 3840 | 3840 | 3840 | 3830 | 289 |
| 503 | 20231130 | 105300 | 1069155955 | 3840 | 3835 | 3840 | 3830 | 35 |
| 504 | 20231130 | 105200 | 1069021745 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 505 | 20231130 | 105100 | 1065196745 | 3825 | 3825 | 3845 | 3815 | 1385 |
| 506 | 20231130 | 105000 | 1059879930 | 3825 | 3805 | 3825 | 3805 | 2975 |
| 507 | 20231130 | 104900 | 1048526060 | 3810 | 3795 | 3810 | 3795 | 103 |
| 508 | 20231130 | 104800 | 1048134545 | 3795 | 3790 | 3795 | 3790 | 91 |
| 509 | 20231130 | 104700 | 1047789210 | 3795 | 3790 | 3795 | 3790 | 37 |
| 510 | 20231130 | 104600 | 1047648950 | 3790 | 3790 | 3790 | 3785 | 27 |
| 511 | 20231130 | 104500 | 1047546625 | 3790 | 3790 | 3790 | 3790 | 2 |
| 512 | 20231130 | 104400 | 1047539045 | 3790 | 3785 | 3790 | 3785 | 73 |
| 513 | 20231130 | 104300 | 1047262680 | 3790 | 3785 | 3795 | 3785 | 68 |
| 514 | 20231130 | 104200 | 1047004735 | 3785 | 3800 | 3800 | 3785 | 237 |
| 515 | 20231130 | 104100 | 1046105290 | 3800 | 3795 | 3800 | 3795 | 538 |
| 516 | 20231130 | 104000 | 1044062650 | 3800 | 3780 | 3800 | 3765 | 3937 |
| 517 | 20231130 | 103900 | 1029157385 | 3785 | 3780 | 3785 | 3780 | 451 |
| 518 | 20231130 | 103800 | 1027452590 | 3780 | 3780 | 3780 | 3780 | 11 |
| 519 | 20231130 | 103700 | 1027411010 | 3780 | 3780 | 3780 | 3775 | 18 |
| 520 | 20231130 | 103600 | 1027342975 | 3780 | 3780 | 3780 | 3770 | 563 |
| 521 | 20231130 | 103500 | 1025220240 | 3775 | 3780 | 3780 | 3770 | 257 |
| 522 | 20231130 | 103400 | 1024249315 | 3775 | 3780 | 3780 | 3770 | 72 |
| 523 | 20231130 | 103300 | 1023977285 | 3780 | 3780 | 3780 | 3780 | 173 |
| 524 | 20231130 | 103200 | 1023323345 | 3780 | 3770 | 3780 | 3770 | 51 |
| 525 | 20231130 | 103100 | 1023131065 | 3780 | 3770 | 3785 | 3770 | 1144 |
| 526 | 20231130 | 103000 | 1018817260 | 3770 | 3760 | 3770 | 3760 | 207 |
| 527 | 20231130 | 102900 | 1018038870 | 3770 | 3765 | 3770 | 3760 | 295 |
| 528 | 20231130 | 102800 | 1016929440 | 3765 | 3770 | 3775 | 3765 | 283 |
| 529 | 20231130 | 102700 | 1015863780 | 3770 | 3775 | 3775 | 3770 | 139 |
| 530 | 20231130 | 102600 | 1015339185 | 3780 | 3770 | 3780 | 3765 | 697 |
| 531 | 20231130 | 102500 | 1012712715 | 3785 | 3780 | 3785 | 3775 | 605 |
| 532 | 20231130 | 102400 | 1010428770 | 3785 | 3780 | 3785 | 3775 | 1592 |
| 533 | 20231130 | 102300 | 1004414290 | 3775 | 3775 | 3785 | 3775 | 353 |
| 534 | 20231130 | 102200 | 1003081155 | 3775 | 3775 | 3775 | 3770 | 1054 |
| 535 | 20231130 | 102100 | 999102345 | 3775 | 3775 | 3775 | 3775 | 214 |
| 536 | 20231130 | 102000 | 998294495 | 3775 | 3770 | 3775 | 3760 | 2146 |
| 537 | 20231130 | 101900 | 990214470 | 3775 | 3770 | 3775 | 3770 | 481 |
| 538 | 20231130 | 101800 | 988400260 | 3775 | 3770 | 3780 | 3770 | 466 |
| 539 | 20231130 | 101700 | 986642970 | 3770 | 3770 | 3770 | 3770 | 5 |
| 540 | 20231130 | 101600 | 986624120 | 3770 | 3770 | 3780 | 3770 | 262 |
| 541 | 20231130 | 101500 | 985635965 | 3775 | 3765 | 3775 | 3765 | 805 |
| 542 | 20231130 | 101400 | 982602105 | 3770 | 3765 | 3770 | 3765 | 138 |
| 543 | 20231130 | 101300 | 982082005 | 3765 | 3775 | 3775 | 3760 | 698 |
| 544 | 20231130 | 101200 | 979457055 | 3780 | 3780 | 3780 | 3775 | 1499 |
| 545 | 20231130 | 101100 | 973791795 | 3790 | 3790 | 3790 | 3790 | 53 |
| 546 | 20231130 | 101000 | 973590925 | 3795 | 3785 | 3795 | 3780 | 1013 |
| 547 | 20231130 | 100900 | 969756925 | 3800 | 3780 | 3800 | 3775 | 617 |
| 548 | 20231130 | 100800 | 967419630 | 3785 | 3775 | 3790 | 3765 | 4082 |
| 549 | 20231130 | 100700 | 952005100 | 3775 | 3760 | 3775 | 3755 | 3950 |
| 550 | 20231130 | 100600 | 937141625 | 3760 | 3740 | 3760 | 3740 | 4176 |
| 551 | 20231130 | 100500 | 921491710 | 3740 | 3750 | 3750 | 3735 | 796 |
| 552 | 20231130 | 100400 | 918513025 | 3750 | 3740 | 3750 | 3730 | 2341 |
| 553 | 20231130 | 100300 | 909755640 | 3750 | 3760 | 3760 | 3725 | 4290 |
| 554 | 20231130 | 100200 | 893707945 | 3750 | 3760 | 3760 | 3745 | 3283 |
| 555 | 20231130 | 100100 | 881391240 | 3760 | 3760 | 3760 | 3750 | 1370 |
| 556 | 20231130 | 100000 | 876243670 | 3760 | 3760 | 3760 | 3750 | 14413 |
| 557 | 20231130 | 095900 | 822098510 | 3765 | 3770 | 3770 | 3750 | 2466 |
| 558 | 20231130 | 095800 | 812838330 | 3765 | 3775 | 3775 | 3760 | 3187 |
| 559 | 20231130 | 095700 | 800822000 | 3775 | 3800 | 3800 | 3770 | 7898 |
| 560 | 20231130 | 095600 | 770957565 | 3800 | 3790 | 3800 | 3780 | 5505 |
| 561 | 20231130 | 095500 | 750077785 | 3800 | 3800 | 3820 | 3795 | 8595 |
| 562 | 20231130 | 095400 | 717420300 | 3820 | 3815 | 3820 | 3795 | 8264 |
| 563 | 20231130 | 095300 | 685972980 | 3820 | 3820 | 3830 | 3815 | 715 |
| 564 | 20231130 | 095200 | 683242000 | 3820 | 3845 | 3850 | 3820 | 761 |
| 565 | 20231130 | 095100 | 680331425 | 3850 | 3840 | 3855 | 3825 | 4068 |
| 566 | 20231130 | 095000 | 664743360 | 3850 | 3845 | 3860 | 3840 | 1440 |
| 567 | 20231130 | 094900 | 659211220 | 3860 | 3850 | 3860 | 3845 | 764 |
| 568 | 20231130 | 094800 | 656271535 | 3860 | 3860 | 3860 | 3860 | 0 |
| 569 | 20231130 | 094700 | 656271535 | 3860 | 3860 | 3860 | 3850 | 101 |
| 570 | 20231130 | 094600 | 655882280 | 3850 | 3870 | 3870 | 3850 | 262 |
| 571 | 20231130 | 094500 | 654873380 | 3875 | 3850 | 3875 | 3850 | 151 |
| 572 | 20231130 | 094400 | 654291255 | 3880 | 3860 | 3890 | 3855 | 828 |
| 573 | 20231130 | 094300 | 651096600 | 3860 | 3870 | 3870 | 3840 | 3122 |
| 574 | 20231130 | 094200 | 639059915 | 3870 | 3870 | 3870 | 3850 | 1093 |
| 575 | 20231130 | 094100 | 634830025 | 3865 | 3845 | 3865 | 3845 | 2550 |
| 576 | 20231130 | 094000 | 625025215 | 3845 | 3840 | 3845 | 3840 | 830 |
| 577 | 20231130 | 093900 | 621837050 | 3840 | 3835 | 3845 | 3835 | 463 |
| 578 | 20231130 | 093800 | 620061125 | 3845 | 3840 | 3845 | 3835 | 1043 |
| 579 | 20231130 | 093700 | 616054120 | 3845 | 3840 | 3865 | 3830 | 8104 |
| 580 | 20231130 | 093600 | 584945335 | 3840 | 3855 | 3865 | 3840 | 5143 |
| 581 | 20231130 | 093500 | 565153525 | 3870 | 3875 | 3875 | 3850 | 8978 |
| 582 | 20231130 | 093400 | 530527905 | 3875 | 3865 | 3875 | 3860 | 4135 |
| 583 | 20231130 | 093300 | 514560445 | 3865 | 3880 | 3880 | 3860 | 4284 |
| 584 | 20231130 | 093200 | 497991835 | 3880 | 3905 | 3905 | 3880 | 3537 |
| 585 | 20231130 | 093100 | 484245885 | 3905 | 3905 | 3915 | 3890 | 8292 |
| 586 | 20231130 | 093000 | 451904930 | 3920 | 3910 | 3920 | 3905 | 444 |
| 587 | 20231130 | 092900 | 450168650 | 3920 | 3910 | 3920 | 3905 | 486 |
| 588 | 20231130 | 092800 | 448268650 | 3920 | 3910 | 3920 | 3905 | 631 |
| 589 | 20231130 | 092700 | 445801295 | 3905 | 3915 | 3920 | 3905 | 375 |
| 590 | 20231130 | 092600 | 444335865 | 3920 | 3910 | 3920 | 3905 | 768 |
| 591 | 20231130 | 092500 | 441331675 | 3915 | 3910 | 3915 | 3910 | 530 |
| 592 | 20231130 | 092400 | 439256860 | 3915 | 3905 | 3915 | 3905 | 1003 |
| 593 | 20231130 | 092300 | 435338085 | 3910 | 3915 | 3915 | 3910 | 1358 |
| 594 | 20231130 | 092200 | 430027575 | 3915 | 3920 | 3925 | 3915 | 830 |
| 595 | 20231130 | 092100 | 426774440 | 3925 | 3910 | 3925 | 3910 | 1853 |
| 596 | 20231130 | 092000 | 419518470 | 3920 | 3905 | 3920 | 3905 | 1003 |
| 597 | 20231130 | 091900 | 415601720 | 3920 | 3915 | 3920 | 3905 | 2375 |
| 598 | 20231130 | 091800 | 406313885 | 3920 | 3925 | 3925 | 3920 | 388 |
| 599 | 20231130 | 091700 | 404792090 | 3925 | 3930 | 3940 | 3925 | 435 |
| 600 | 20231130 | 091600 | 403083890 | 3930 | 3940 | 3950 | 3930 | 407 |
| 601 | 20231130 | 091500 | 401482450 | 3940 | 3930 | 3950 | 3925 | 2664 |
| 602 | 20231130 | 091400 | 390998670 | 3930 | 3950 | 3950 | 3930 | 4517 |
| 603 | 20231130 | 091300 | 373239525 | 3950 | 3930 | 3955 | 3930 | 1227 |
| 604 | 20231130 | 091200 | 368401045 | 3930 | 3940 | 3950 | 3930 | 8071 |
| 605 | 20231130 | 091100 | 336605340 | 3945 | 3950 | 3960 | 3945 | 5454 |
| 606 | 20231130 | 091000 | 315075705 | 3945 | 3970 | 3970 | 3945 | 7168 |
| 607 | 20231130 | 090900 | 286679235 | 3975 | 3990 | 3990 | 3970 | 2626 |
| 608 | 20231130 | 090800 | 276253880 | 3970 | 3985 | 3995 | 3970 | 2474 |
| 609 | 20231130 | 090700 | 266404815 | 3990 | 3990 | 4000 | 3990 | 3508 |
| 610 | 20231130 | 090600 | 252395110 | 3995 | 4000 | 4005 | 3990 | 10496 |
| 611 | 20231130 | 090500 | 210417485 | 4005 | 4000 | 4005 | 3995 | 7670 |
| 612 | 20231130 | 090400 | 179735250 | 4000 | 3995 | 4000 | 3980 | 3277 |
| 613 | 20231130 | 090300 | 166651595 | 3980 | 3975 | 3995 | 3970 | 7954 |
| 614 | 20231130 | 090200 | 135025745 | 3970 | 3960 | 3985 | 3960 | 2131 |
| 615 | 20231130 | 090100 | 126558115 | 3960 | 4005 | 4005 | 3960 | 8713 |
| 616 | 20231130 | 090000 | 91887980 | 4000 | 3980 | 4010 | 3980 | 23053 |