29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 3 | 20231130 | 183900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20231130 | 183800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20231130 | 183700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20231130 | 183600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20231130 | 183500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20231130 | 183400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20231130 | 183300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20231130 | 183200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20231130 | 183100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20231130 | 183000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20231130 | 182900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20231130 | 182800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20231130 | 182700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20231130 | 182600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20231130 | 182500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20231130 | 182400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20231130 | 182300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20231130 | 182200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20231130 | 182100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20231130 | 182000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20231130 | 181900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20231130 | 181800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20231130 | 181700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20231130 | 181600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20231130 | 181500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20231130 | 181400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20231130 | 181300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20231130 | 181200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20231130 | 181100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20231130 | 181000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 33 | 20231130 | 180900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20231130 | 180800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20231130 | 180700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20231130 | 180600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20231130 | 180500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20231130 | 180400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20231130 | 180300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20231130 | 180200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20231130 | 180100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20231130 | 180000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20231130 | 175900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20231130 | 175800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20231130 | 175700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20231130 | 175600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20231130 | 175500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20231130 | 175400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20231130 | 175300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20231130 | 175200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20231130 | 175100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20231130 | 175000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20231130 | 174900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20231130 | 174800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20231130 | 174700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20231130 | 174600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20231130 | 174500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20231130 | 174400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20231130 | 174300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20231130 | 174200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20231130 | 174100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20231130 | 174000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 63 | 20231130 | 173900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20231130 | 173800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20231130 | 173700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20231130 | 173600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20231130 | 173500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20231130 | 173400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20231130 | 173300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20231130 | 173200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20231130 | 173100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20231130 | 173000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20231130 | 172900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20231130 | 172800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20231130 | 172700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20231130 | 172600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20231130 | 172500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20231130 | 172400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20231130 | 172300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20231130 | 172200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20231130 | 172100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20231130 | 172000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20231130 | 171900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20231130 | 171800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20231130 | 171700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20231130 | 171600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20231130 | 171500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20231130 | 171400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20231130 | 171300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20231130 | 171200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20231130 | 171100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20231130 | 171000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 93 | 20231130 | 170900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20231130 | 170800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20231130 | 170700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20231130 | 170600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20231130 | 170500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20231130 | 170400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20231130 | 170300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20231130 | 170200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20231130 | 170100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20231130 | 170000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20231130 | 165900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20231130 | 165800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20231130 | 165700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20231130 | 165600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20231130 | 165500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20231130 | 165400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20231130 | 165300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20231130 | 165200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20231130 | 165100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20231130 | 165000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20231130 | 164900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20231130 | 164800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20231130 | 164700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20231130 | 164600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20231130 | 164500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20231130 | 164400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20231130 | 164300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20231130 | 164200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20231130 | 164100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20231130 | 164000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 123 | 20231130 | 163900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20231130 | 163800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20231130 | 163700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20231130 | 163600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20231130 | 163500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20231130 | 163400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20231130 | 163300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20231130 | 163200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20231130 | 163100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20231130 | 163000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20231130 | 162900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20231130 | 162800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20231130 | 162700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20231130 | 162600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20231130 | 162500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20231130 | 162400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20231130 | 162300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20231130 | 162200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20231130 | 162100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20231130 | 162000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20231130 | 161900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20231130 | 161800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20231130 | 161700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20231130 | 161600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20231130 | 161500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20231130 | 161400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20231130 | 161300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20231130 | 161200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20231130 | 161100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20231130 | 161000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 153 | 20231130 | 160900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20231130 | 160800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20231130 | 160700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20231130 | 160600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20231130 | 160500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20231130 | 160400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20231130 | 160300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20231130 | 160200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20231130 | 160100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20231130 | 160000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20231130 | 155900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20231130 | 155800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20231130 | 155700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20231130 | 155600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20231130 | 155500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20231130 | 155400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20231130 | 155300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20231130 | 155200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20231130 | 155100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20231130 | 155000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20231130 | 154900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20231130 | 154800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20231130 | 154700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20231130 | 154600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20231130 | 154500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20231130 | 154400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20231130 | 154300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20231130 | 154200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20231130 | 154100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20231130 | 154000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 183 | 20231130 | 153900 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20231130 | 153800 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20231130 | 153700 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20231130 | 153600 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20231130 | 153500 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20231130 | 153400 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20231130 | 153300 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20231130 | 153200 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20231130 | 153100 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20231130 | 153000 | 2100589250 | 2745 | 2745 | 2745 | 2745 | 19731 |
| 193 | 20231130 | 152900 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20231130 | 152800 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20231130 | 152700 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20231130 | 152600 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20231130 | 152500 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20231130 | 152400 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20231130 | 152300 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20231130 | 152200 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20231130 | 152100 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 202 | 20231130 | 152000 | 2046427655 | 2740 | 2740 | 2740 | 2740 | 0 |
| 203 | 20231130 | 151900 | 2046427655 | 2740 | 2740 | 2740 | 2735 | 5112 |
| 204 | 20231130 | 151800 | 2032431555 | 2735 | 2740 | 2740 | 2735 | 2750 |
| 205 | 20231130 | 151700 | 2024896950 | 2735 | 2740 | 2740 | 2735 | 1359 |
| 206 | 20231130 | 151600 | 2021173295 | 2740 | 2740 | 2740 | 2740 | 1317 |
| 207 | 20231130 | 151500 | 2017564715 | 2740 | 2735 | 2740 | 2735 | 2447 |
| 208 | 20231130 | 151400 | 2010870100 | 2735 | 2740 | 2740 | 2735 | 1388 |
| 209 | 20231130 | 151300 | 2007072750 | 2740 | 2735 | 2740 | 2735 | 2330 |
| 210 | 20231130 | 151200 | 2000697300 | 2740 | 2725 | 2740 | 2725 | 673 |
| 211 | 20231130 | 151100 | 1998854560 | 2740 | 2735 | 2740 | 2725 | 1427 |
| 212 | 20231130 | 151000 | 1994956305 | 2740 | 2735 | 2740 | 2735 | 1978 |
| 213 | 20231130 | 150900 | 1989544760 | 2740 | 2740 | 2740 | 2735 | 488 |
| 214 | 20231130 | 150800 | 1988207720 | 2740 | 2730 | 2740 | 2730 | 18515 |
| 215 | 20231130 | 150700 | 1937627225 | 2730 | 2730 | 2730 | 2725 | 5756 |
| 216 | 20231130 | 150600 | 1921918345 | 2730 | 2730 | 2730 | 2725 | 6551 |
| 217 | 20231130 | 150500 | 1904045015 | 2730 | 2720 | 2730 | 2720 | 15896 |
| 218 | 20231130 | 150400 | 1860737270 | 2720 | 2725 | 2725 | 2720 | 5824 |
| 219 | 20231130 | 150300 | 1844894925 | 2725 | 2720 | 2725 | 2720 | 5505 |
| 220 | 20231130 | 150200 | 1829921315 | 2720 | 2720 | 2725 | 2720 | 1962 |
| 221 | 20231130 | 150100 | 1824584670 | 2720 | 2720 | 2725 | 2720 | 6882 |
| 222 | 20231130 | 150000 | 1805863125 | 2725 | 2720 | 2725 | 2720 | 1274 |
| 223 | 20231130 | 145900 | 1802396680 | 2725 | 2715 | 2725 | 2715 | 13016 |
| 224 | 20231130 | 145800 | 1766970420 | 2720 | 2715 | 2720 | 2715 | 1211 |
| 225 | 20231130 | 145700 | 1763681515 | 2720 | 2725 | 2725 | 2720 | 1613 |
| 226 | 20231130 | 145600 | 1759293285 | 2725 | 2720 | 2725 | 2715 | 9968 |
| 227 | 20231130 | 145500 | 1732185320 | 2720 | 2725 | 2725 | 2720 | 24932 |
| 228 | 20231130 | 145400 | 1664366555 | 2730 | 2730 | 2730 | 2730 | 255 |
| 229 | 20231130 | 145300 | 1663670405 | 2730 | 2720 | 2730 | 2720 | 3823 |
| 230 | 20231130 | 145200 | 1653268290 | 2720 | 2720 | 2720 | 2720 | 3841 |
| 231 | 20231130 | 145100 | 1642820770 | 2730 | 2730 | 2730 | 2730 | 300 |
| 232 | 20231130 | 145000 | 1642001770 | 2730 | 2720 | 2730 | 2720 | 17063 |
| 233 | 20231130 | 144900 | 1595590390 | 2730 | 2725 | 2730 | 2725 | 231 |
| 234 | 20231130 | 144800 | 1594959765 | 2730 | 2725 | 2730 | 2725 | 650 |
| 235 | 20231130 | 144700 | 1593188505 | 2730 | 2725 | 2730 | 2725 | 11 |
| 236 | 20231130 | 144600 | 1593158525 | 2730 | 2725 | 2730 | 2725 | 1128 |
| 237 | 20231130 | 144500 | 1590084715 | 2720 | 2720 | 2720 | 2720 | 2000 |
| 238 | 20231130 | 144400 | 1584644715 | 2725 | 2725 | 2725 | 2725 | 2971 |
| 239 | 20231130 | 144300 | 1576548740 | 2725 | 2725 | 2725 | 2725 | 44 |
| 240 | 20231130 | 144200 | 1576428840 | 2725 | 2725 | 2725 | 2725 | 296 |
| 241 | 20231130 | 144100 | 1575622240 | 2720 | 2720 | 2725 | 2720 | 2025 |
| 242 | 20231130 | 144000 | 1570114190 | 2725 | 2720 | 2725 | 2720 | 2456 |
| 243 | 20231130 | 143900 | 1563432820 | 2725 | 2720 | 2725 | 2720 | 395 |
| 244 | 20231130 | 143800 | 1562356470 | 2720 | 2720 | 2720 | 2720 | 0 |
| 245 | 20231130 | 143700 | 1562356470 | 2720 | 2720 | 2720 | 2720 | 4871 |
| 246 | 20231130 | 143600 | 1549107350 | 2725 | 2725 | 2725 | 2725 | 0 |
| 247 | 20231130 | 143500 | 1549107350 | 2725 | 2725 | 2725 | 2725 | 612 |
| 248 | 20231130 | 143400 | 1547439650 | 2720 | 2720 | 2720 | 2720 | 215 |
| 249 | 20231130 | 143300 | 1546854850 | 2725 | 2725 | 2725 | 2725 | 38 |
| 250 | 20231130 | 143200 | 1546751300 | 2720 | 2720 | 2725 | 2720 | 1997 |
| 251 | 20231130 | 143100 | 1541319455 | 2730 | 2730 | 2730 | 2725 | 10945 |
| 252 | 20231130 | 143000 | 1511492735 | 2730 | 2730 | 2730 | 2730 | 0 |
| 253 | 20231130 | 142900 | 1511492735 | 2730 | 2730 | 2730 | 2730 | 0 |
| 254 | 20231130 | 142800 | 1511492735 | 2730 | 2730 | 2730 | 2730 | 0 |
| 255 | 20231130 | 142700 | 1511492735 | 2730 | 2725 | 2730 | 2725 | 306 |
| 256 | 20231130 | 142600 | 1510657505 | 2730 | 2725 | 2730 | 2725 | 1001 |
| 257 | 20231130 | 142500 | 1507929775 | 2730 | 2730 | 2730 | 2730 | 10 |
| 258 | 20231130 | 142400 | 1507902475 | 2730 | 2730 | 2730 | 2730 | 220 |
| 259 | 20231130 | 142300 | 1507301875 | 2730 | 2730 | 2730 | 2730 | 379 |
| 260 | 20231130 | 142200 | 1506267205 | 2730 | 2730 | 2730 | 2730 | 210 |
| 261 | 20231130 | 142100 | 1505693905 | 2730 | 2730 | 2730 | 2730 | 1027 |
| 262 | 20231130 | 142000 | 1502890195 | 2730 | 2730 | 2730 | 2730 | 10 |
| 263 | 20231130 | 141900 | 1502862895 | 2730 | 2730 | 2730 | 2730 | 427 |
| 264 | 20231130 | 141800 | 1501697185 | 2725 | 2730 | 2730 | 2725 | 2620 |
| 265 | 20231130 | 141700 | 1494554785 | 2725 | 2725 | 2725 | 2725 | 0 |
| 266 | 20231130 | 141600 | 1494554785 | 2725 | 2725 | 2725 | 2725 | 1662 |
| 267 | 20231130 | 141500 | 1490025835 | 2725 | 2725 | 2725 | 2725 | 0 |
| 268 | 20231130 | 141400 | 1490025835 | 2725 | 2725 | 2725 | 2725 | 282 |
| 269 | 20231130 | 141300 | 1489257385 | 2725 | 2725 | 2725 | 2725 | 10 |
| 270 | 20231130 | 141200 | 1489230135 | 2725 | 2720 | 2725 | 2720 | 1730 |
| 271 | 20231130 | 141100 | 1484524335 | 2720 | 2720 | 2720 | 2720 | 1 |
| 272 | 20231130 | 141000 | 1484521615 | 2725 | 2725 | 2725 | 2725 | 200 |
| 273 | 20231130 | 140900 | 1483976615 | 2725 | 2725 | 2725 | 2725 | 0 |
| 274 | 20231130 | 140800 | 1483976615 | 2725 | 2725 | 2725 | 2725 | 3712 |
| 275 | 20231130 | 140700 | 1473861415 | 2725 | 2730 | 2730 | 2725 | 2257 |
| 276 | 20231130 | 140600 | 1467710585 | 2730 | 2730 | 2730 | 2730 | 246 |
| 277 | 20231130 | 140500 | 1467039005 | 2725 | 2725 | 2725 | 2725 | 2397 |
| 278 | 20231130 | 140400 | 1460507180 | 2725 | 2725 | 2725 | 2725 | 51 |
| 279 | 20231130 | 140300 | 1460368205 | 2725 | 2725 | 2725 | 2725 | 30 |
| 280 | 20231130 | 140200 | 1460286455 | 2730 | 2730 | 2730 | 2730 | 200 |
| 281 | 20231130 | 140100 | 1459740455 | 2730 | 2730 | 2730 | 2730 | 200 |
| 282 | 20231130 | 140000 | 1459194455 | 2730 | 2725 | 2730 | 2725 | 1099 |
| 283 | 20231130 | 135900 | 1456194190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 284 | 20231130 | 135800 | 1456194190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20231130 | 135700 | 1456194190 | 2730 | 2725 | 2730 | 2725 | 182 |
| 286 | 20231130 | 135600 | 1455697445 | 2725 | 2725 | 2725 | 2725 | 12 |
| 287 | 20231130 | 135500 | 1455664745 | 2730 | 2730 | 2730 | 2730 | 0 |
| 288 | 20231130 | 135400 | 1455664745 | 2730 | 2730 | 2730 | 2730 | 5 |
| 289 | 20231130 | 135300 | 1455651095 | 2725 | 2725 | 2725 | 2725 | 123 |
| 290 | 20231130 | 135200 | 1455315920 | 2725 | 2725 | 2725 | 2725 | 1342 |
| 291 | 20231130 | 135100 | 1451658970 | 2730 | 2730 | 2730 | 2730 | 113 |
| 292 | 20231130 | 135000 | 1451350480 | 2730 | 2730 | 2730 | 2730 | 0 |
| 293 | 20231130 | 134900 | 1451350480 | 2730 | 2730 | 2730 | 2730 | 115 |
| 294 | 20231130 | 134800 | 1451036530 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20231130 | 134700 | 1451036530 | 2730 | 2730 | 2730 | 2730 | 1219 |
| 296 | 20231130 | 134600 | 1447708660 | 2730 | 2725 | 2730 | 2725 | 122 |
| 297 | 20231130 | 134500 | 1447375650 | 2730 | 2730 | 2730 | 2730 | 0 |
| 298 | 20231130 | 134400 | 1447375650 | 2730 | 2730 | 2730 | 2730 | 120 |
| 299 | 20231130 | 134300 | 1447048050 | 2725 | 2730 | 2730 | 2725 | 728 |
| 300 | 20231130 | 134200 | 1445062090 | 2730 | 2730 | 2730 | 2730 | 0 |
| 301 | 20231130 | 134100 | 1445062090 | 2730 | 2730 | 2730 | 2730 | 118 |
| 302 | 20231130 | 134000 | 1444739950 | 2730 | 2730 | 2730 | 2730 | 0 |
| 303 | 20231130 | 133900 | 1444739950 | 2730 | 2730 | 2730 | 2730 | 78 |
| 304 | 20231130 | 133800 | 1444527010 | 2730 | 2730 | 2730 | 2730 | 131 |
| 305 | 20231130 | 133700 | 1444169380 | 2730 | 2730 | 2730 | 2730 | 2 |
| 306 | 20231130 | 133600 | 1444163920 | 2725 | 2730 | 2730 | 2725 | 41 |
| 307 | 20231130 | 133500 | 1444051995 | 2725 | 2730 | 2730 | 2725 | 15 |
| 308 | 20231130 | 133400 | 1444011115 | 2725 | 2725 | 2730 | 2725 | 60 |
| 309 | 20231130 | 133300 | 1443847600 | 2730 | 2730 | 2730 | 2730 | 1167 |
| 310 | 20231130 | 133200 | 1440661690 | 2735 | 2735 | 2735 | 2735 | 0 |
| 311 | 20231130 | 133100 | 1440661690 | 2735 | 2730 | 2735 | 2730 | 703 |
| 312 | 20231130 | 133000 | 1438742485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 313 | 20231130 | 132900 | 1438742485 | 2730 | 2735 | 2735 | 2730 | 13533 |
| 314 | 20231130 | 132800 | 1401795290 | 2730 | 2735 | 2735 | 2730 | 6 |
| 315 | 20231130 | 132700 | 1401778885 | 2730 | 2730 | 2730 | 2730 | 1 |
| 316 | 20231130 | 132600 | 1401776155 | 2735 | 2735 | 2735 | 2735 | 132 |
| 317 | 20231130 | 132500 | 1401415135 | 2735 | 2730 | 2735 | 2730 | 2 |
| 318 | 20231130 | 132400 | 1401409670 | 2735 | 2735 | 2735 | 2735 | 0 |
| 319 | 20231130 | 132300 | 1401409670 | 2735 | 2735 | 2735 | 2735 | 142 |
| 320 | 20231130 | 132200 | 1401021300 | 2730 | 2735 | 2735 | 2730 | 360 |
| 321 | 20231130 | 132100 | 1400038495 | 2735 | 2730 | 2735 | 2730 | 2 |
| 322 | 20231130 | 132000 | 1400033030 | 2730 | 2735 | 2735 | 2730 | 1076 |
| 323 | 20231130 | 131900 | 1397090175 | 2735 | 2735 | 2735 | 2730 | 14 |
| 324 | 20231130 | 131800 | 1397051900 | 2730 | 2735 | 2735 | 2730 | 3651 |
| 325 | 20231130 | 131700 | 1387068940 | 2735 | 2735 | 2735 | 2735 | 106 |
| 326 | 20231130 | 131600 | 1386779030 | 2740 | 2740 | 2740 | 2735 | 122 |
| 327 | 20231130 | 131500 | 1386444755 | 2740 | 2740 | 2740 | 2735 | 434 |
| 328 | 20231130 | 131400 | 1385255600 | 2740 | 2740 | 2740 | 2740 | 86 |
| 329 | 20231130 | 131300 | 1385019960 | 2740 | 2740 | 2740 | 2740 | 0 |
| 330 | 20231130 | 131200 | 1385019960 | 2740 | 2740 | 2740 | 2735 | 99 |
| 331 | 20231130 | 131100 | 1384748705 | 2735 | 2740 | 2740 | 2735 | 88 |
| 332 | 20231130 | 131000 | 1384508015 | 2735 | 2740 | 2740 | 2735 | 53 |
| 333 | 20231130 | 130900 | 1384362800 | 2735 | 2740 | 2740 | 2735 | 9 |
| 334 | 20231130 | 130800 | 1384338150 | 2740 | 2740 | 2740 | 2735 | 1183 |
| 335 | 20231130 | 130700 | 1381102635 | 2740 | 2740 | 2740 | 2740 | 5 |
| 336 | 20231130 | 130600 | 1381088935 | 2740 | 2735 | 2740 | 2735 | 103 |
| 337 | 20231130 | 130500 | 1380807215 | 2740 | 2735 | 2740 | 2735 | 2344 |
| 338 | 20231130 | 130400 | 1374396145 | 2740 | 2735 | 2740 | 2730 | 834 |
| 339 | 20231130 | 130300 | 1372115155 | 2730 | 2730 | 2730 | 2730 | 1 |
| 340 | 20231130 | 130200 | 1372112425 | 2735 | 2730 | 2735 | 2730 | 2 |
| 341 | 20231130 | 130100 | 1372106960 | 2735 | 2730 | 2735 | 2730 | 846 |
| 342 | 20231130 | 130000 | 1369796815 | 2730 | 2730 | 2730 | 2730 | 1 |
| 343 | 20231130 | 125900 | 1369794085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 344 | 20231130 | 125800 | 1369794085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 345 | 20231130 | 125700 | 1369794085 | 2735 | 2730 | 2735 | 2730 | 101 |
| 346 | 20231130 | 125600 | 1369517855 | 2735 | 2735 | 2735 | 2735 | 478 |
| 347 | 20231130 | 125500 | 1368210525 | 2735 | 2735 | 2735 | 2735 | 655 |
| 348 | 20231130 | 125400 | 1366419100 | 2730 | 2730 | 2730 | 2730 | 0 |
| 349 | 20231130 | 125300 | 1366419100 | 2730 | 2730 | 2735 | 2730 | 2504 |
| 350 | 20231130 | 125200 | 1359582770 | 2730 | 2730 | 2730 | 2730 | 1295 |
| 351 | 20231130 | 125100 | 1356047420 | 2730 | 2730 | 2730 | 2730 | 0 |
| 352 | 20231130 | 125000 | 1356047420 | 2730 | 2725 | 2730 | 2725 | 556 |
| 353 | 20231130 | 124900 | 1354529820 | 2730 | 2730 | 2730 | 2730 | 33 |
| 354 | 20231130 | 124800 | 1354439730 | 2730 | 2730 | 2730 | 2730 | 1 |
| 355 | 20231130 | 124700 | 1354437000 | 2725 | 2725 | 2725 | 2725 | 0 |
| 356 | 20231130 | 124600 | 1354437000 | 2725 | 2725 | 2725 | 2725 | 3113 |
| 357 | 20231130 | 124500 | 1345954075 | 2730 | 2730 | 2730 | 2730 | 549 |
| 358 | 20231130 | 124400 | 1344455305 | 2730 | 2730 | 2730 | 2730 | 49 |
| 359 | 20231130 | 124300 | 1344321535 | 2730 | 2730 | 2730 | 2730 | 1 |
| 360 | 20231130 | 124200 | 1344318805 | 2730 | 2730 | 2730 | 2730 | 115 |
| 361 | 20231130 | 124100 | 1344004855 | 2730 | 2735 | 2735 | 2730 | 1402 |
| 362 | 20231130 | 124000 | 1340177030 | 2735 | 2730 | 2735 | 2730 | 57 |
| 363 | 20231130 | 123900 | 1340021415 | 2735 | 2730 | 2735 | 2730 | 958 |
| 364 | 20231130 | 123800 | 1337406070 | 2735 | 2735 | 2735 | 2735 | 365 |
| 365 | 20231130 | 123700 | 1336407795 | 2735 | 2735 | 2735 | 2735 | 0 |
| 366 | 20231130 | 123600 | 1336407795 | 2735 | 2735 | 2735 | 2735 | 0 |
| 367 | 20231130 | 123500 | 1336407795 | 2735 | 2735 | 2735 | 2735 | 141 |
| 368 | 20231130 | 123400 | 1336022160 | 2730 | 2730 | 2730 | 2730 | 35 |
| 369 | 20231130 | 123300 | 1335926610 | 2730 | 2730 | 2730 | 2730 | 200 |
| 370 | 20231130 | 123200 | 1335380610 | 2735 | 2735 | 2735 | 2735 | 5 |
| 371 | 20231130 | 123100 | 1335366935 | 2735 | 2735 | 2735 | 2730 | 614 |
| 372 | 20231130 | 123000 | 1333690145 | 2735 | 2735 | 2735 | 2735 | 0 |
| 373 | 20231130 | 122900 | 1333690145 | 2735 | 2735 | 2735 | 2735 | 681 |
| 374 | 20231130 | 122800 | 1331827610 | 2735 | 2735 | 2735 | 2735 | 8 |
| 375 | 20231130 | 122700 | 1331805730 | 2735 | 2735 | 2735 | 2735 | 146 |
| 376 | 20231130 | 122600 | 1331406420 | 2735 | 2730 | 2735 | 2725 | 373 |
| 377 | 20231130 | 122500 | 1330388225 | 2730 | 2730 | 2730 | 2730 | 39 |
| 378 | 20231130 | 122400 | 1330281755 | 2740 | 2740 | 2740 | 2740 | 1114 |
| 379 | 20231130 | 122300 | 1327229395 | 2740 | 2740 | 2740 | 2740 | 0 |
| 380 | 20231130 | 122200 | 1327229395 | 2740 | 2730 | 2740 | 2725 | 416 |
| 381 | 20231130 | 122100 | 1326094725 | 2740 | 2740 | 2740 | 2740 | 219 |
| 382 | 20231130 | 122000 | 1325494665 | 2740 | 2740 | 2740 | 2740 | 0 |
| 383 | 20231130 | 121900 | 1325494665 | 2740 | 2740 | 2740 | 2740 | 0 |
| 384 | 20231130 | 121800 | 1325494665 | 2740 | 2740 | 2740 | 2740 | 76 |
| 385 | 20231130 | 121700 | 1325286425 | 2740 | 2740 | 2740 | 2740 | 3 |
| 386 | 20231130 | 121600 | 1325278205 | 2725 | 2725 | 2725 | 2725 | 114 |
| 387 | 20231130 | 121500 | 1324967555 | 2740 | 2740 | 2740 | 2740 | 0 |
| 388 | 20231130 | 121400 | 1324967555 | 2740 | 2740 | 2740 | 2740 | 0 |
| 389 | 20231130 | 121300 | 1324967555 | 2740 | 2740 | 2740 | 2740 | 1 |
| 390 | 20231130 | 121200 | 1324964815 | 2740 | 2740 | 2740 | 2740 | 110 |
| 391 | 20231130 | 121100 | 1324663415 | 2725 | 2740 | 2740 | 2725 | 7624 |
| 392 | 20231130 | 121000 | 1303847985 | 2740 | 2740 | 2740 | 2740 | 0 |
| 393 | 20231130 | 120900 | 1303847985 | 2740 | 2740 | 2740 | 2740 | 27 |
| 394 | 20231130 | 120800 | 1303774005 | 2740 | 2740 | 2740 | 2740 | 87 |
| 395 | 20231130 | 120700 | 1303535625 | 2740 | 2740 | 2740 | 2740 | 21 |
| 396 | 20231130 | 120600 | 1303478085 | 2740 | 2740 | 2740 | 2740 | 66 |
| 397 | 20231130 | 120500 | 1303297245 | 2740 | 2740 | 2740 | 2735 | 420 |
| 398 | 20231130 | 120400 | 1302148535 | 2735 | 2740 | 2740 | 2735 | 578 |
| 399 | 20231130 | 120300 | 1300567315 | 2740 | 2740 | 2740 | 2740 | 2 |
| 400 | 20231130 | 120200 | 1300561835 | 2740 | 2740 | 2740 | 2740 | 79 |
| 401 | 20231130 | 120100 | 1300345375 | 2740 | 2740 | 2740 | 2740 | 0 |
| 402 | 20231130 | 120000 | 1300345375 | 2740 | 2740 | 2740 | 2740 | 0 |
| 403 | 20231130 | 115900 | 1300345375 | 2740 | 2740 | 2740 | 2740 | 63 |
| 404 | 20231130 | 115800 | 1300172755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 405 | 20231130 | 115700 | 1300172755 | 2740 | 2740 | 2740 | 2740 | 34 |
| 406 | 20231130 | 115600 | 1300079595 | 2735 | 2735 | 2735 | 2735 | 1754 |
| 407 | 20231130 | 115500 | 1295282405 | 2740 | 2735 | 2740 | 2735 | 1596 |
| 408 | 20231130 | 115400 | 1290911865 | 2740 | 2740 | 2740 | 2740 | 89 |
| 409 | 20231130 | 115300 | 1290668005 | 2740 | 2735 | 2740 | 2735 | 191 |
| 410 | 20231130 | 115200 | 1290145225 | 2740 | 2740 | 2740 | 2740 | 0 |
| 411 | 20231130 | 115100 | 1290145225 | 2740 | 2740 | 2740 | 2740 | 0 |
| 412 | 20231130 | 115000 | 1290145225 | 2740 | 2740 | 2740 | 2740 | 136 |
| 413 | 20231130 | 114900 | 1289772585 | 2740 | 2740 | 2740 | 2740 | 0 |
| 414 | 20231130 | 114800 | 1289772585 | 2740 | 2740 | 2740 | 2740 | 72 |
| 415 | 20231130 | 114700 | 1289575305 | 2735 | 2735 | 2735 | 2735 | 379 |
| 416 | 20231130 | 114600 | 1288538740 | 2740 | 2740 | 2740 | 2740 | 28 |
| 417 | 20231130 | 114500 | 1288462020 | 2735 | 2735 | 2735 | 2735 | 119 |
| 418 | 20231130 | 114400 | 1288136555 | 2735 | 2740 | 2740 | 2735 | 127 |
| 419 | 20231130 | 114300 | 1287788625 | 2740 | 2740 | 2740 | 2740 | 5 |
| 420 | 20231130 | 114200 | 1287774925 | 2745 | 2745 | 2745 | 2745 | 9 |
| 421 | 20231130 | 114100 | 1287750220 | 2745 | 2745 | 2745 | 2745 | 91 |
| 422 | 20231130 | 114000 | 1287500425 | 2745 | 2745 | 2745 | 2745 | 0 |
| 423 | 20231130 | 113900 | 1287500425 | 2745 | 2735 | 2745 | 2730 | 463 |
| 424 | 20231130 | 113800 | 1286235395 | 2745 | 2745 | 2745 | 2730 | 6 |
| 425 | 20231130 | 113700 | 1286218940 | 2745 | 2745 | 2745 | 2745 | 0 |
| 426 | 20231130 | 113600 | 1286218940 | 2745 | 2745 | 2745 | 2745 | 36 |
| 427 | 20231130 | 113500 | 1286120120 | 2745 | 2745 | 2745 | 2730 | 1126 |
| 428 | 20231130 | 113400 | 1283044250 | 2745 | 2745 | 2745 | 2745 | 1 |
| 429 | 20231130 | 113300 | 1283041505 | 2730 | 2745 | 2745 | 2730 | 2041 |
| 430 | 20231130 | 113200 | 1277463645 | 2745 | 2740 | 2745 | 2740 | 69 |
| 431 | 20231130 | 113100 | 1277274320 | 2740 | 2740 | 2740 | 2740 | 1 |
| 432 | 20231130 | 113000 | 1277271580 | 2745 | 2745 | 2745 | 2735 | 414 |
| 433 | 20231130 | 112900 | 1276138740 | 2745 | 2740 | 2745 | 2740 | 284 |
| 434 | 20231130 | 112800 | 1275360575 | 2745 | 2745 | 2745 | 2745 | 366 |
| 435 | 20231130 | 112700 | 1274355905 | 2745 | 2745 | 2745 | 2745 | 69 |
| 436 | 20231130 | 112600 | 1274166500 | 2745 | 2745 | 2745 | 2745 | 6 |
| 437 | 20231130 | 112500 | 1274150030 | 2745 | 2745 | 2745 | 2745 | 95 |
| 438 | 20231130 | 112400 | 1273889255 | 2745 | 2745 | 2745 | 2745 | 0 |
| 439 | 20231130 | 112300 | 1273889255 | 2745 | 2745 | 2745 | 2745 | 92 |
| 440 | 20231130 | 112200 | 1273636715 | 2745 | 2740 | 2745 | 2740 | 1199 |
| 441 | 20231130 | 112100 | 1270349275 | 2735 | 2740 | 2745 | 2735 | 8264 |
| 442 | 20231130 | 112000 | 1247670225 | 2740 | 2740 | 2740 | 2740 | 740 |
| 443 | 20231130 | 111900 | 1245642625 | 2745 | 2740 | 2745 | 2740 | 126 |
| 444 | 20231130 | 111800 | 1245296835 | 2745 | 2740 | 2745 | 2740 | 201 |
| 445 | 20231130 | 111700 | 1244746090 | 2745 | 2740 | 2745 | 2740 | 117 |
| 446 | 20231130 | 111600 | 1244425010 | 2745 | 2740 | 2745 | 2740 | 123 |
| 447 | 20231130 | 111500 | 1244087985 | 2740 | 2740 | 2740 | 2740 | 288 |
| 448 | 20231130 | 111400 | 1243298865 | 2740 | 2735 | 2740 | 2735 | 216 |
| 449 | 20231130 | 111300 | 1242707040 | 2745 | 2745 | 2745 | 2745 | 0 |
| 450 | 20231130 | 111200 | 1242707040 | 2745 | 2740 | 2745 | 2740 | 61 |
| 451 | 20231130 | 111100 | 1242539600 | 2735 | 2740 | 2740 | 2735 | 377 |
| 452 | 20231130 | 111000 | 1241506630 | 2740 | 2745 | 2745 | 2740 | 301 |
| 453 | 20231130 | 110900 | 1240681885 | 2740 | 2740 | 2740 | 2740 | 229 |
| 454 | 20231130 | 110800 | 1240054425 | 2740 | 2740 | 2740 | 2740 | 129 |
| 455 | 20231130 | 110700 | 1239700965 | 2745 | 2740 | 2745 | 2740 | 52 |
| 456 | 20231130 | 110600 | 1239558475 | 2740 | 2740 | 2745 | 2740 | 9509 |
| 457 | 20231130 | 110500 | 1213503575 | 2745 | 2745 | 2745 | 2745 | 82 |
| 458 | 20231130 | 110400 | 1213278485 | 2750 | 2745 | 2750 | 2740 | 18376 |
| 459 | 20231130 | 110300 | 1162837360 | 2745 | 2735 | 2745 | 2735 | 10537 |
| 460 | 20231130 | 110200 | 1133969040 | 2735 | 2735 | 2735 | 2735 | 49 |
| 461 | 20231130 | 110100 | 1133835025 | 2735 | 2735 | 2735 | 2735 | 0 |
| 462 | 20231130 | 110000 | 1133835025 | 2735 | 2735 | 2735 | 2735 | 860 |
| 463 | 20231130 | 105900 | 1131482925 | 2735 | 2735 | 2735 | 2735 | 6 |
| 464 | 20231130 | 105800 | 1131466515 | 2735 | 2735 | 2735 | 2735 | 53 |
| 465 | 20231130 | 105700 | 1131321560 | 2735 | 2735 | 2735 | 2735 | 656 |
| 466 | 20231130 | 105600 | 1129527400 | 2735 | 2730 | 2735 | 2730 | 2249 |
| 467 | 20231130 | 105500 | 1123387385 | 2730 | 2730 | 2730 | 2730 | 2078 |
| 468 | 20231130 | 105400 | 1117714445 | 2730 | 2730 | 2730 | 2730 | 67 |
| 469 | 20231130 | 105300 | 1117531535 | 2730 | 2730 | 2730 | 2730 | 46 |
| 470 | 20231130 | 105200 | 1117405955 | 2730 | 2730 | 2730 | 2730 | 353 |
| 471 | 20231130 | 105100 | 1116442265 | 2725 | 2730 | 2730 | 2725 | 336 |
| 472 | 20231130 | 105000 | 1115526440 | 2730 | 2730 | 2730 | 2730 | 37 |
| 473 | 20231130 | 104900 | 1115425430 | 2730 | 2730 | 2730 | 2730 | 2 |
| 474 | 20231130 | 104800 | 1115419970 | 2730 | 2725 | 2730 | 2725 | 31 |
| 475 | 20231130 | 104700 | 1115335490 | 2725 | 2725 | 2725 | 2725 | 983 |
| 476 | 20231130 | 104600 | 1112656815 | 2725 | 2725 | 2725 | 2725 | 522 |
| 477 | 20231130 | 104500 | 1111234365 | 2725 | 2725 | 2725 | 2725 | 0 |
| 478 | 20231130 | 104400 | 1111234365 | 2725 | 2725 | 2725 | 2725 | 698 |
| 479 | 20231130 | 104300 | 1109332315 | 2725 | 2730 | 2730 | 2725 | 3062 |
| 480 | 20231130 | 104200 | 1100988055 | 2725 | 2730 | 2730 | 2725 | 1098 |
| 481 | 20231130 | 104100 | 1097995905 | 2730 | 2730 | 2730 | 2725 | 1278 |
| 482 | 20231130 | 104000 | 1094513125 | 2730 | 2730 | 2730 | 2730 | 2180 |
| 483 | 20231130 | 103900 | 1088561725 | 2730 | 2735 | 2735 | 2730 | 1059 |
| 484 | 20231130 | 103800 | 1085670360 | 2735 | 2730 | 2735 | 2730 | 100 |
| 485 | 20231130 | 103700 | 1085397285 | 2735 | 2735 | 2735 | 2735 | 61 |
| 486 | 20231130 | 103600 | 1085230450 | 2735 | 2735 | 2735 | 2735 | 63 |
| 487 | 20231130 | 103500 | 1085058145 | 2735 | 2735 | 2735 | 2735 | 22 |
| 488 | 20231130 | 103400 | 1084997975 | 2735 | 2735 | 2735 | 2735 | 43 |
| 489 | 20231130 | 103300 | 1084880370 | 2740 | 2740 | 2740 | 2740 | 0 |
| 490 | 20231130 | 103200 | 1084880370 | 2740 | 2730 | 2740 | 2730 | 543 |
| 491 | 20231130 | 103100 | 1083397750 | 2730 | 2735 | 2735 | 2730 | 2612 |
| 492 | 20231130 | 103000 | 1076263930 | 2735 | 2740 | 2740 | 2735 | 739 |
| 493 | 20231130 | 102900 | 1074242395 | 2735 | 2740 | 2740 | 2735 | 1087 |
| 494 | 20231130 | 102800 | 1071264020 | 2740 | 2740 | 2740 | 2740 | 45 |
| 495 | 20231130 | 102700 | 1071140720 | 2740 | 2740 | 2740 | 2740 | 558 |
| 496 | 20231130 | 102600 | 1069611800 | 2740 | 2740 | 2740 | 2740 | 4047 |
| 497 | 20231130 | 102500 | 1058523020 | 2740 | 2735 | 2740 | 2735 | 1528 |
| 498 | 20231130 | 102400 | 1054337290 | 2735 | 2735 | 2735 | 2735 | 7614 |
| 499 | 20231130 | 102300 | 1033513000 | 2735 | 2730 | 2735 | 2730 | 4800 |
| 500 | 20231130 | 102200 | 1020408730 | 2730 | 2730 | 2730 | 2730 | 101 |
| 501 | 20231130 | 102100 | 1020133000 | 2730 | 2730 | 2730 | 2725 | 400 |
| 502 | 20231130 | 102000 | 1019042550 | 2730 | 2725 | 2730 | 2725 | 15514 |
| 503 | 20231130 | 101900 | 976764255 | 2725 | 2725 | 2725 | 2725 | 1015 |
| 504 | 20231130 | 101800 | 973998380 | 2725 | 2725 | 2725 | 2725 | 35 |
| 505 | 20231130 | 101700 | 973903005 | 2720 | 2720 | 2725 | 2720 | 2702 |
| 506 | 20231130 | 101600 | 966553555 | 2725 | 2725 | 2725 | 2720 | 1178 |
| 507 | 20231130 | 101500 | 963347960 | 2725 | 2725 | 2725 | 2725 | 84 |
| 508 | 20231130 | 101400 | 963119060 | 2720 | 2720 | 2720 | 2720 | 9 |
| 509 | 20231130 | 101300 | 963094580 | 2725 | 2725 | 2725 | 2725 | 87 |
| 510 | 20231130 | 101200 | 962857505 | 2725 | 2725 | 2725 | 2725 | 0 |
| 511 | 20231130 | 101100 | 962857505 | 2725 | 2720 | 2725 | 2720 | 1281 |
| 512 | 20231130 | 101000 | 959373015 | 2720 | 2720 | 2725 | 2720 | 198 |
| 513 | 20231130 | 100900 | 958833805 | 2725 | 2725 | 2725 | 2725 | 74 |
| 514 | 20231130 | 100800 | 958632155 | 2720 | 2720 | 2720 | 2720 | 244 |
| 515 | 20231130 | 100700 | 957968475 | 2725 | 2725 | 2725 | 2725 | 502 |
| 516 | 20231130 | 100600 | 956600525 | 2720 | 2730 | 2730 | 2720 | 1493 |
| 517 | 20231130 | 100500 | 952532540 | 2730 | 2730 | 2730 | 2725 | 11 |
| 518 | 20231130 | 100400 | 952502515 | 2730 | 2735 | 2735 | 2730 | 1566 |
| 519 | 20231130 | 100300 | 948227145 | 2730 | 2735 | 2735 | 2730 | 116 |
| 520 | 20231130 | 100200 | 947910385 | 2735 | 2730 | 2735 | 2730 | 2041 |
| 521 | 20231130 | 100100 | 942338270 | 2730 | 2730 | 2730 | 2725 | 1762 |
| 522 | 20231130 | 100000 | 937528110 | 2730 | 2730 | 2730 | 2730 | 62 |
| 523 | 20231130 | 095900 | 937358850 | 2730 | 2730 | 2730 | 2730 | 50 |
| 524 | 20231130 | 095800 | 937222350 | 2730 | 2730 | 2730 | 2730 | 225 |
| 525 | 20231130 | 095700 | 936608100 | 2725 | 2735 | 2735 | 2725 | 392 |
| 526 | 20231130 | 095600 | 935537935 | 2735 | 2735 | 2735 | 2730 | 1889 |
| 527 | 20231130 | 095500 | 930375395 | 2735 | 2720 | 2735 | 2720 | 57245 |
| 528 | 20231130 | 095400 | 774381500 | 2715 | 2715 | 2715 | 2715 | 19399 |
| 529 | 20231130 | 095300 | 721713215 | 2715 | 2710 | 2715 | 2710 | 232 |
| 530 | 20231130 | 095200 | 721084335 | 2705 | 2705 | 2715 | 2705 | 24379 |
| 531 | 20231130 | 095100 | 655007810 | 2705 | 2705 | 2705 | 2705 | 16901 |
| 532 | 20231130 | 095000 | 609290605 | 2695 | 2710 | 2710 | 2695 | 20001 |
| 533 | 20231130 | 094900 | 555322110 | 2710 | 2705 | 2710 | 2705 | 391 |
| 534 | 20231130 | 094800 | 554264205 | 2705 | 2705 | 2705 | 2705 | 1500 |
| 535 | 20231130 | 094700 | 550206705 | 2705 | 2705 | 2705 | 2705 | 5548 |
| 536 | 20231130 | 094600 | 535199365 | 2710 | 2705 | 2710 | 2705 | 1413 |
| 537 | 20231130 | 094500 | 531377115 | 2705 | 2710 | 2710 | 2705 | 322 |
| 538 | 20231130 | 094400 | 530506025 | 2710 | 2705 | 2710 | 2705 | 2481 |
| 539 | 20231130 | 094300 | 523794910 | 2710 | 2710 | 2710 | 2710 | 0 |
| 540 | 20231130 | 094200 | 523794910 | 2710 | 2710 | 2710 | 2710 | 1482 |
| 541 | 20231130 | 094100 | 519778690 | 2705 | 2710 | 2710 | 2705 | 9269 |
| 542 | 20231130 | 094000 | 494705965 | 2710 | 2705 | 2710 | 2705 | 2255 |
| 543 | 20231130 | 093900 | 488606185 | 2710 | 2700 | 2710 | 2700 | 20249 |
| 544 | 20231130 | 093800 | 433832640 | 2705 | 2700 | 2705 | 2700 | 300 |
| 545 | 20231130 | 093700 | 433022635 | 2705 | 2705 | 2705 | 2705 | 16 |
| 546 | 20231130 | 093600 | 432979355 | 2700 | 2700 | 2700 | 2700 | 12 |
| 547 | 20231130 | 093500 | 432946955 | 2700 | 2700 | 2700 | 2700 | 149 |
| 548 | 20231130 | 093400 | 432544655 | 2700 | 2700 | 2700 | 2700 | 5631 |
| 549 | 20231130 | 093300 | 417340955 | 2700 | 2695 | 2700 | 2695 | 765 |
| 550 | 20231130 | 093200 | 415278180 | 2700 | 2695 | 2700 | 2695 | 3249 |
| 551 | 20231130 | 093100 | 406521985 | 2695 | 2700 | 2700 | 2695 | 2669 |
| 552 | 20231130 | 093000 | 399329025 | 2695 | 2695 | 2695 | 2695 | 1510 |
| 553 | 20231130 | 092900 | 395259575 | 2695 | 2700 | 2700 | 2695 | 1525 |
| 554 | 20231130 | 092800 | 391149605 | 2695 | 2695 | 2700 | 2695 | 2316 |
| 555 | 20231130 | 092700 | 384907980 | 2695 | 2705 | 2705 | 2695 | 14852 |
| 556 | 20231130 | 092600 | 344819525 | 2705 | 2705 | 2705 | 2705 | 1500 |
| 557 | 20231130 | 092500 | 340762025 | 2705 | 2705 | 2705 | 2705 | 14020 |
| 558 | 20231130 | 092400 | 302837925 | 2705 | 2705 | 2705 | 2700 | 14449 |
| 559 | 20231130 | 092300 | 263811935 | 2705 | 2705 | 2710 | 2705 | 1341 |
| 560 | 20231130 | 092200 | 260184375 | 2705 | 2710 | 2710 | 2705 | 16878 |
| 561 | 20231130 | 092100 | 214455590 | 2710 | 2710 | 2715 | 2710 | 14170 |
| 562 | 20231130 | 092000 | 176004280 | 2710 | 2720 | 2720 | 2710 | 9197 |
| 563 | 20231130 | 091900 | 151009150 | 2725 | 2720 | 2725 | 2720 | 101 |
| 564 | 20231130 | 091800 | 150734425 | 2725 | 2725 | 2725 | 2720 | 4570 |
| 565 | 20231130 | 091700 | 138303825 | 2725 | 2720 | 2725 | 2720 | 4894 |
| 566 | 20231130 | 091600 | 124987145 | 2720 | 2720 | 2720 | 2720 | 1630 |
| 567 | 20231130 | 091500 | 120553545 | 2720 | 2720 | 2720 | 2720 | 30 |
| 568 | 20231130 | 091400 | 120471945 | 2720 | 2720 | 2725 | 2715 | 1045 |
| 569 | 20231130 | 091300 | 117634035 | 2725 | 2720 | 2725 | 2720 | 5483 |
| 570 | 20231130 | 091200 | 102720270 | 2720 | 2720 | 2720 | 2715 | 1314 |
| 571 | 20231130 | 091100 | 99146390 | 2720 | 2720 | 2720 | 2715 | 990 |
| 572 | 20231130 | 091000 | 96456070 | 2720 | 2720 | 2725 | 2720 | 2168 |
| 573 | 20231130 | 090900 | 90558975 | 2725 | 2725 | 2725 | 2725 | 1244 |
| 574 | 20231130 | 090800 | 87169075 | 2725 | 2735 | 2735 | 2725 | 5746 |
| 575 | 20231130 | 090700 | 71456845 | 2735 | 2740 | 2740 | 2735 | 23 |
| 576 | 20231130 | 090600 | 71393860 | 2735 | 2740 | 2740 | 2735 | 41 |
| 577 | 20231130 | 090500 | 71281720 | 2740 | 2740 | 2745 | 2735 | 1601 |
| 578 | 20231130 | 090400 | 66893405 | 2740 | 2735 | 2745 | 2735 | 689 |
| 579 | 20231130 | 090300 | 65006150 | 2740 | 2735 | 2740 | 2735 | 506 |
| 580 | 20231130 | 090200 | 63621520 | 2735 | 2735 | 2735 | 2735 | 55 |
| 581 | 20231130 | 090100 | 63471095 | 2735 | 2725 | 2735 | 2725 | 174 |
| 582 | 20231130 | 090000 | 62996395 | 2725 | 2730 | 2740 | 2725 | 20248 |