30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 3 | 20231130 | 185700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20231130 | 185600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20231130 | 185500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20231130 | 185400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20231130 | 185300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20231130 | 185200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20231130 | 185100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20231130 | 185000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20231130 | 184900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20231130 | 184800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20231130 | 184700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20231130 | 184600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20231130 | 184500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20231130 | 184400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20231130 | 184300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20231130 | 184200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20231130 | 184100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20231130 | 184000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20231130 | 183900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20231130 | 183800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20231130 | 183700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20231130 | 183600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20231130 | 183500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20231130 | 183400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20231130 | 183300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20231130 | 183200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20231130 | 183100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20231130 | 183000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20231130 | 182900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20231130 | 182800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 33 | 20231130 | 182700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20231130 | 182600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20231130 | 182500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20231130 | 182400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20231130 | 182300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20231130 | 182200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20231130 | 182100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20231130 | 182000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20231130 | 181900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20231130 | 181800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20231130 | 181700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20231130 | 181600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20231130 | 181500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20231130 | 181400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20231130 | 181300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20231130 | 181200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20231130 | 181100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20231130 | 181000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20231130 | 180900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20231130 | 180800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20231130 | 180700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20231130 | 180600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20231130 | 180500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20231130 | 180400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20231130 | 180300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20231130 | 180200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20231130 | 180100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20231130 | 180000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20231130 | 175900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20231130 | 175800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 63 | 20231130 | 175700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20231130 | 175600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20231130 | 175500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20231130 | 175400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20231130 | 175300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20231130 | 175200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20231130 | 175100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20231130 | 175000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20231130 | 174900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20231130 | 174800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20231130 | 174700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20231130 | 174600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20231130 | 174500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20231130 | 174400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20231130 | 174300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20231130 | 174200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20231130 | 174100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20231130 | 174000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20231130 | 173900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20231130 | 173800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20231130 | 173700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20231130 | 173600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20231130 | 173500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20231130 | 173400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20231130 | 173300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20231130 | 173200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20231130 | 173100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20231130 | 173000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20231130 | 172900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20231130 | 172800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 93 | 20231130 | 172700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20231130 | 172600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20231130 | 172500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20231130 | 172400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20231130 | 172300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20231130 | 172200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20231130 | 172100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20231130 | 172000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20231130 | 171900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20231130 | 171800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20231130 | 171700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20231130 | 171600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20231130 | 171500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20231130 | 171400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20231130 | 171300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20231130 | 171200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20231130 | 171100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20231130 | 171000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20231130 | 170900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20231130 | 170800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20231130 | 170700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20231130 | 170600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20231130 | 170500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20231130 | 170400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20231130 | 170300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20231130 | 170200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20231130 | 170100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20231130 | 170000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20231130 | 165900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20231130 | 165800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 123 | 20231130 | 165700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20231130 | 165600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20231130 | 165500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20231130 | 165400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20231130 | 165300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20231130 | 165200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20231130 | 165100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20231130 | 165000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20231130 | 164900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20231130 | 164800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20231130 | 164700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20231130 | 164600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20231130 | 164500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20231130 | 164400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20231130 | 164300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20231130 | 164200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20231130 | 164100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20231130 | 164000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20231130 | 163900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20231130 | 163800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20231130 | 163700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20231130 | 163600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20231130 | 163500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20231130 | 163400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20231130 | 163300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20231130 | 163200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20231130 | 163100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20231130 | 163000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20231130 | 162900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20231130 | 162800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 153 | 20231130 | 162700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20231130 | 162600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20231130 | 162500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20231130 | 162400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20231130 | 162300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20231130 | 162200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20231130 | 162100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20231130 | 162000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20231130 | 161900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20231130 | 161800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20231130 | 161700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20231130 | 161600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20231130 | 161500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20231130 | 161400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20231130 | 161300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20231130 | 161200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20231130 | 161100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20231130 | 161000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20231130 | 160900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20231130 | 160800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20231130 | 160700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20231130 | 160600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20231130 | 160500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20231130 | 160400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20231130 | 160300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20231130 | 160200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20231130 | 160100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20231130 | 160000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20231130 | 155900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20231130 | 155800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 183 | 20231130 | 155700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20231130 | 155600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20231130 | 155500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20231130 | 155400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20231130 | 155300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20231130 | 155200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20231130 | 155100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20231130 | 155000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20231130 | 154900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20231130 | 154800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20231130 | 154700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20231130 | 154600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20231130 | 154500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20231130 | 154400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20231130 | 154300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20231130 | 154200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20231130 | 154100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20231130 | 154000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20231130 | 153900 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20231130 | 153800 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20231130 | 153700 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20231130 | 153600 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20231130 | 153500 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20231130 | 153400 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20231130 | 153300 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20231130 | 153200 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20231130 | 153100 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20231130 | 153000 | 3571646455 | 4665 | 4665 | 4665 | 4665 | 9225 |
| 211 | 20231130 | 152900 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20231130 | 152800 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 213 | 20231130 | 152700 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 214 | 20231130 | 152600 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 215 | 20231130 | 152500 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 216 | 20231130 | 152400 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 217 | 20231130 | 152300 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 218 | 20231130 | 152200 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 219 | 20231130 | 152100 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 220 | 20231130 | 152000 | 3528611830 | 4675 | 4675 | 4675 | 4675 | 0 |
| 221 | 20231130 | 151900 | 3528611830 | 4675 | 4695 | 4700 | 4675 | 4013 |
| 222 | 20231130 | 151800 | 3509797785 | 4685 | 4690 | 4695 | 4680 | 6603 |
| 223 | 20231130 | 151700 | 3478867250 | 4690 | 4690 | 4695 | 4685 | 3009 |
| 224 | 20231130 | 151600 | 3464758770 | 4690 | 4700 | 4700 | 4685 | 1301 |
| 225 | 20231130 | 151500 | 3458651750 | 4695 | 4685 | 4700 | 4685 | 1710 |
| 226 | 20231130 | 151400 | 3450624180 | 4695 | 4695 | 4695 | 4685 | 1310 |
| 227 | 20231130 | 151300 | 3444481570 | 4695 | 4690 | 4695 | 4690 | 1531 |
| 228 | 20231130 | 151200 | 3437301045 | 4685 | 4685 | 4690 | 4685 | 238 |
| 229 | 20231130 | 151100 | 3436185480 | 4685 | 4685 | 4690 | 4685 | 281 |
| 230 | 20231130 | 151000 | 3434868940 | 4690 | 4690 | 4695 | 4685 | 1473 |
| 231 | 20231130 | 150900 | 3427961600 | 4690 | 4690 | 4690 | 4685 | 228 |
| 232 | 20231130 | 150800 | 3426892285 | 4685 | 4690 | 4695 | 4685 | 885 |
| 233 | 20231130 | 150700 | 3422741070 | 4685 | 4675 | 4685 | 4675 | 464 |
| 234 | 20231130 | 150600 | 3420567395 | 4675 | 4685 | 4685 | 4675 | 304 |
| 235 | 20231130 | 150500 | 3419143165 | 4685 | 4680 | 4685 | 4675 | 1171 |
| 236 | 20231130 | 150400 | 3413662110 | 4675 | 4675 | 4675 | 4670 | 696 |
| 237 | 20231130 | 150300 | 3410408880 | 4670 | 4675 | 4675 | 4670 | 100 |
| 238 | 20231130 | 150200 | 3409941865 | 4680 | 4670 | 4680 | 4670 | 1253 |
| 239 | 20231130 | 150100 | 3404078195 | 4675 | 4670 | 4675 | 4670 | 143 |
| 240 | 20231130 | 150000 | 3403410180 | 4670 | 4670 | 4670 | 4665 | 448 |
| 241 | 20231130 | 145900 | 3401318025 | 4680 | 4670 | 4680 | 4665 | 110 |
| 242 | 20231130 | 145800 | 3400803330 | 4670 | 4680 | 4680 | 4660 | 7053 |
| 243 | 20231130 | 145700 | 3367918225 | 4680 | 4665 | 4680 | 4665 | 2696 |
| 244 | 20231130 | 145600 | 3355328135 | 4665 | 4680 | 4680 | 4665 | 1596 |
| 245 | 20231130 | 145500 | 3347873965 | 4680 | 4675 | 4680 | 4675 | 55 |
| 246 | 20231130 | 145400 | 3347616820 | 4670 | 4665 | 4675 | 4665 | 3673 |
| 247 | 20231130 | 145300 | 3330463635 | 4665 | 4655 | 4665 | 4655 | 347 |
| 248 | 20231130 | 145200 | 3328846550 | 4660 | 4650 | 4665 | 4650 | 2233 |
| 249 | 20231130 | 145100 | 3318462970 | 4650 | 4670 | 4670 | 4650 | 398 |
| 250 | 20231130 | 145000 | 3316609330 | 4675 | 4675 | 4675 | 4650 | 9119 |
| 251 | 20231130 | 144900 | 3274076830 | 4675 | 4675 | 4675 | 4675 | 2129 |
| 252 | 20231130 | 144800 | 3264123755 | 4675 | 4675 | 4680 | 4675 | 1577 |
| 253 | 20231130 | 144700 | 3256751035 | 4675 | 4680 | 4680 | 4675 | 948 |
| 254 | 20231130 | 144600 | 3252318625 | 4680 | 4685 | 4685 | 4680 | 3047 |
| 255 | 20231130 | 144500 | 3238058200 | 4685 | 4685 | 4690 | 4685 | 946 |
| 256 | 20231130 | 144400 | 3233626155 | 4685 | 4685 | 4685 | 4685 | 341 |
| 257 | 20231130 | 144300 | 3232028570 | 4685 | 4685 | 4690 | 4685 | 1650 |
| 258 | 20231130 | 144200 | 3224298270 | 4685 | 4690 | 4695 | 4685 | 354 |
| 259 | 20231130 | 144100 | 3222638160 | 4690 | 4690 | 4690 | 4690 | 657 |
| 260 | 20231130 | 144000 | 3219556830 | 4690 | 4690 | 4695 | 4690 | 925 |
| 261 | 20231130 | 143900 | 3215217110 | 4690 | 4695 | 4700 | 4690 | 3581 |
| 262 | 20231130 | 143800 | 3198409765 | 4700 | 4700 | 4700 | 4700 | 200 |
| 263 | 20231130 | 143700 | 3197469765 | 4695 | 4695 | 4695 | 4695 | 586 |
| 264 | 20231130 | 143600 | 3194718495 | 4695 | 4700 | 4700 | 4695 | 1505 |
| 265 | 20231130 | 143500 | 3187652030 | 4700 | 4695 | 4700 | 4695 | 794 |
| 266 | 20231130 | 143400 | 3183924075 | 4695 | 4700 | 4700 | 4695 | 3270 |
| 267 | 20231130 | 143300 | 3168561575 | 4700 | 4700 | 4700 | 4695 | 3431 |
| 268 | 20231130 | 143200 | 3152436110 | 4705 | 4705 | 4705 | 4705 | 3831 |
| 269 | 20231130 | 143100 | 3134411255 | 4705 | 4715 | 4720 | 4705 | 6345 |
| 270 | 20231130 | 143000 | 3104508990 | 4725 | 4725 | 4725 | 4725 | 2993 |
| 271 | 20231130 | 142900 | 3090367065 | 4725 | 4725 | 4725 | 4715 | 2524 |
| 272 | 20231130 | 142800 | 3078441200 | 4725 | 4725 | 4725 | 4720 | 41 |
| 273 | 20231130 | 142700 | 3078247480 | 4725 | 4720 | 4725 | 4720 | 542 |
| 274 | 20231130 | 142600 | 3075689125 | 4715 | 4710 | 4715 | 4710 | 1226 |
| 275 | 20231130 | 142500 | 3069908805 | 4710 | 4715 | 4715 | 4710 | 318 |
| 276 | 20231130 | 142400 | 3068410925 | 4715 | 4720 | 4720 | 4715 | 2477 |
| 277 | 20231130 | 142300 | 3056725520 | 4720 | 4715 | 4720 | 4715 | 1426 |
| 278 | 20231130 | 142200 | 3050001575 | 4715 | 4720 | 4720 | 4715 | 2903 |
| 279 | 20231130 | 142100 | 3036303495 | 4715 | 4715 | 4720 | 4715 | 992 |
| 280 | 20231130 | 142000 | 3031623215 | 4720 | 4710 | 4720 | 4710 | 1297 |
| 281 | 20231130 | 141900 | 3025508025 | 4710 | 4710 | 4715 | 4710 | 1820 |
| 282 | 20231130 | 141800 | 3016931750 | 4715 | 4730 | 4730 | 4715 | 7416 |
| 283 | 20231130 | 141700 | 2981934465 | 4730 | 4730 | 4730 | 4730 | 2376 |
| 284 | 20231130 | 141600 | 2970695985 | 4730 | 4730 | 4730 | 4725 | 288 |
| 285 | 20231130 | 141500 | 2969334700 | 4730 | 4730 | 4730 | 4725 | 149 |
| 286 | 20231130 | 141400 | 2968630215 | 4730 | 4725 | 4730 | 4720 | 5325 |
| 287 | 20231130 | 141300 | 2943456085 | 4720 | 4725 | 4725 | 4720 | 834 |
| 288 | 20231130 | 141200 | 2939519100 | 4725 | 4725 | 4730 | 4725 | 3575 |
| 289 | 20231130 | 141100 | 2922621500 | 4725 | 4730 | 4730 | 4725 | 490 |
| 290 | 20231130 | 141000 | 2920305300 | 4725 | 4725 | 4730 | 4725 | 1146 |
| 291 | 20231130 | 140900 | 2914886725 | 4725 | 4720 | 4725 | 4720 | 860 |
| 292 | 20231130 | 140800 | 2910824100 | 4720 | 4720 | 4720 | 4720 | 1220 |
| 293 | 20231130 | 140700 | 2905065700 | 4715 | 4720 | 4720 | 4715 | 1841 |
| 294 | 20231130 | 140600 | 2896382195 | 4720 | 4720 | 4725 | 4720 | 1175 |
| 295 | 20231130 | 140500 | 2890835505 | 4720 | 4725 | 4725 | 4720 | 1259 |
| 296 | 20231130 | 140400 | 2884886735 | 4725 | 4725 | 4730 | 4725 | 125 |
| 297 | 20231130 | 140300 | 2884296105 | 4725 | 4725 | 4725 | 4725 | 1281 |
| 298 | 20231130 | 140200 | 2878243380 | 4725 | 4730 | 4730 | 4720 | 2659 |
| 299 | 20231130 | 140100 | 2865666745 | 4715 | 4720 | 4730 | 4715 | 4278 |
| 300 | 20231130 | 140000 | 2845469210 | 4725 | 4720 | 4725 | 4720 | 269 |
| 301 | 20231130 | 135900 | 2844198190 | 4725 | 4720 | 4725 | 4715 | 744 |
| 302 | 20231130 | 135800 | 2840685760 | 4720 | 4720 | 4725 | 4720 | 2698 |
| 303 | 20231130 | 135700 | 2827949150 | 4720 | 4735 | 4735 | 4720 | 9596 |
| 304 | 20231130 | 135600 | 2782573495 | 4730 | 4735 | 4740 | 4730 | 5711 |
| 305 | 20231130 | 135500 | 2755519965 | 4735 | 4735 | 4735 | 4735 | 2523 |
| 306 | 20231130 | 135400 | 2743573560 | 4735 | 4730 | 4735 | 4725 | 2280 |
| 307 | 20231130 | 135300 | 2732778865 | 4730 | 4715 | 4735 | 4715 | 2712 |
| 308 | 20231130 | 135200 | 2719947100 | 4730 | 4730 | 4730 | 4720 | 4954 |
| 309 | 20231130 | 135100 | 2696539160 | 4730 | 4730 | 4735 | 4730 | 4160 |
| 310 | 20231130 | 135000 | 2676857045 | 4730 | 4730 | 4735 | 4720 | 6338 |
| 311 | 20231130 | 134900 | 2646890170 | 4735 | 4725 | 4735 | 4725 | 2416 |
| 312 | 20231130 | 134800 | 2635469220 | 4720 | 4720 | 4735 | 4720 | 4740 |
| 313 | 20231130 | 134700 | 2613066775 | 4705 | 4710 | 4730 | 4700 | 14126 |
| 314 | 20231130 | 134600 | 2546342055 | 4710 | 4705 | 4710 | 4700 | 6041 |
| 315 | 20231130 | 134500 | 2517903950 | 4700 | 4695 | 4705 | 4695 | 15630 |
| 316 | 20231130 | 134400 | 2444443185 | 4695 | 4695 | 4695 | 4690 | 5406 |
| 317 | 20231130 | 134300 | 2419077350 | 4695 | 4695 | 4695 | 4695 | 983 |
| 318 | 20231130 | 134200 | 2414462165 | 4690 | 4695 | 4695 | 4690 | 2811 |
| 319 | 20231130 | 134100 | 2401264595 | 4695 | 4695 | 4700 | 4695 | 6798 |
| 320 | 20231130 | 134000 | 2369344790 | 4695 | 4690 | 4695 | 4690 | 5874 |
| 321 | 20231130 | 133900 | 2341772925 | 4690 | 4685 | 4690 | 4685 | 3068 |
| 322 | 20231130 | 133800 | 2327386145 | 4685 | 4695 | 4695 | 4685 | 3125 |
| 323 | 20231130 | 133700 | 2312738560 | 4690 | 4680 | 4690 | 4680 | 6893 |
| 324 | 20231130 | 133600 | 2280439445 | 4680 | 4675 | 4680 | 4670 | 2733 |
| 325 | 20231130 | 133500 | 2267656260 | 4670 | 4670 | 4670 | 4660 | 856 |
| 326 | 20231130 | 133400 | 2263661615 | 4670 | 4675 | 4680 | 4670 | 4049 |
| 327 | 20231130 | 133300 | 2244742445 | 4675 | 4665 | 4675 | 4665 | 5108 |
| 328 | 20231130 | 133200 | 2220874255 | 4670 | 4660 | 4670 | 4655 | 6300 |
| 329 | 20231130 | 133100 | 2191518185 | 4660 | 4650 | 4660 | 4645 | 5036 |
| 330 | 20231130 | 133000 | 2168072685 | 4650 | 4645 | 4650 | 4645 | 1215 |
| 331 | 20231130 | 132900 | 2162428015 | 4645 | 4645 | 4645 | 4645 | 389 |
| 332 | 20231130 | 132800 | 2160621110 | 4635 | 4640 | 4645 | 4635 | 828 |
| 333 | 20231130 | 132700 | 2156779720 | 4640 | 4640 | 4640 | 4640 | 200 |
| 334 | 20231130 | 132600 | 2155851720 | 4640 | 4640 | 4640 | 4640 | 973 |
| 335 | 20231130 | 132500 | 2151337000 | 4640 | 4640 | 4640 | 4640 | 572 |
| 336 | 20231130 | 132400 | 2148682920 | 4640 | 4640 | 4640 | 4630 | 5153 |
| 337 | 20231130 | 132300 | 2124797825 | 4640 | 4640 | 4640 | 4640 | 500 |
| 338 | 20231130 | 132200 | 2122477825 | 4640 | 4640 | 4640 | 4640 | 0 |
| 339 | 20231130 | 132100 | 2122477825 | 4640 | 4645 | 4645 | 4640 | 984 |
| 340 | 20231130 | 132000 | 2117908120 | 4645 | 4650 | 4650 | 4645 | 128 |
| 341 | 20231130 | 131900 | 2117313485 | 4650 | 4645 | 4650 | 4645 | 1761 |
| 342 | 20231130 | 131800 | 2109133590 | 4645 | 4645 | 4645 | 4645 | 250 |
| 343 | 20231130 | 131700 | 2107972340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 344 | 20231130 | 131600 | 2107972340 | 4645 | 4650 | 4650 | 4645 | 554 |
| 345 | 20231130 | 131500 | 2105398940 | 4645 | 4650 | 4650 | 4645 | 1593 |
| 346 | 20231130 | 131400 | 2097992800 | 4640 | 4640 | 4650 | 4640 | 525 |
| 347 | 20231130 | 131300 | 2095551800 | 4640 | 4650 | 4650 | 4640 | 131 |
| 348 | 20231130 | 131200 | 2094943660 | 4640 | 4640 | 4640 | 4640 | 940 |
| 349 | 20231130 | 131100 | 2090582060 | 4640 | 4645 | 4645 | 4640 | 1000 |
| 350 | 20231130 | 131000 | 2085940320 | 4645 | 4645 | 4645 | 4645 | 312 |
| 351 | 20231130 | 130900 | 2084491080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 352 | 20231130 | 130800 | 2084491080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 353 | 20231130 | 130700 | 2084491080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 354 | 20231130 | 130600 | 2084491080 | 4645 | 4645 | 4645 | 4645 | 11 |
| 355 | 20231130 | 130500 | 2084439985 | 4645 | 4650 | 4650 | 4645 | 1001 |
| 356 | 20231130 | 130400 | 2079785340 | 4645 | 4645 | 4650 | 4645 | 293 |
| 357 | 20231130 | 130300 | 2078424325 | 4640 | 4650 | 4650 | 4640 | 101 |
| 358 | 20231130 | 130200 | 2077954685 | 4650 | 4650 | 4650 | 4635 | 3351 |
| 359 | 20231130 | 130100 | 2062395220 | 4650 | 4655 | 4655 | 4650 | 52 |
| 360 | 20231130 | 130000 | 2062153165 | 4655 | 4645 | 4655 | 4645 | 1260 |
| 361 | 20231130 | 125900 | 2056293980 | 4645 | 4645 | 4645 | 4645 | 10 |
| 362 | 20231130 | 125800 | 2056247530 | 4640 | 4640 | 4640 | 4640 | 2425 |
| 363 | 20231130 | 125700 | 2044995530 | 4640 | 4640 | 4640 | 4635 | 4500 |
| 364 | 20231130 | 125600 | 2024120530 | 4640 | 4640 | 4640 | 4640 | 4600 |
| 365 | 20231130 | 125500 | 2002776530 | 4645 | 4650 | 4650 | 4645 | 91 |
| 366 | 20231130 | 125400 | 2002353700 | 4650 | 4645 | 4650 | 4645 | 3837 |
| 367 | 20231130 | 125300 | 1984530635 | 4650 | 4645 | 4650 | 4645 | 292 |
| 368 | 20231130 | 125200 | 1983174280 | 4645 | 4650 | 4650 | 4645 | 6 |
| 369 | 20231130 | 125100 | 1983146385 | 4650 | 4645 | 4650 | 4645 | 119 |
| 370 | 20231130 | 125000 | 1982593040 | 4650 | 4650 | 4655 | 4650 | 1754 |
| 371 | 20231130 | 124900 | 1974436805 | 4650 | 4655 | 4655 | 4650 | 503 |
| 372 | 20231130 | 124800 | 1972097845 | 4655 | 4655 | 4655 | 4655 | 11 |
| 373 | 20231130 | 124700 | 1972046640 | 4650 | 4660 | 4660 | 4650 | 1042 |
| 374 | 20231130 | 124600 | 1967193865 | 4660 | 4655 | 4660 | 4650 | 437 |
| 375 | 20231130 | 124500 | 1965158865 | 4655 | 4655 | 4655 | 4655 | 6 |
| 376 | 20231130 | 124400 | 1965130935 | 4650 | 4650 | 4650 | 4650 | 684 |
| 377 | 20231130 | 124300 | 1961950335 | 4650 | 4650 | 4650 | 4650 | 500 |
| 378 | 20231130 | 124200 | 1959625335 | 4650 | 4655 | 4655 | 4650 | 3556 |
| 379 | 20231130 | 124100 | 1943084115 | 4660 | 4655 | 4660 | 4655 | 101 |
| 380 | 20231130 | 124000 | 1942613460 | 4660 | 4660 | 4660 | 4660 | 254 |
| 381 | 20231130 | 123900 | 1941429820 | 4660 | 4655 | 4660 | 4655 | 485 |
| 382 | 20231130 | 123800 | 1939171635 | 4655 | 4655 | 4665 | 4655 | 1430 |
| 383 | 20231130 | 123700 | 1932513915 | 4655 | 4660 | 4660 | 4655 | 884 |
| 384 | 20231130 | 123600 | 1928395475 | 4655 | 4655 | 4655 | 4655 | 55 |
| 385 | 20231130 | 123500 | 1928139450 | 4655 | 4655 | 4660 | 4655 | 388 |
| 386 | 20231130 | 123400 | 1926333135 | 4655 | 4660 | 4660 | 4655 | 514 |
| 387 | 20231130 | 123300 | 1923939765 | 4660 | 4650 | 4660 | 4650 | 269 |
| 388 | 20231130 | 123200 | 1922686670 | 4650 | 4655 | 4655 | 4650 | 508 |
| 389 | 20231130 | 123100 | 1920323725 | 4655 | 4660 | 4660 | 4650 | 42 |
| 390 | 20231130 | 123000 | 1920128315 | 4660 | 4650 | 4660 | 4650 | 1816 |
| 391 | 20231130 | 122900 | 1911683645 | 4650 | 4655 | 4660 | 4650 | 5024 |
| 392 | 20231130 | 122800 | 1888316815 | 4655 | 4660 | 4660 | 4650 | 1640 |
| 393 | 20231130 | 122700 | 1880682110 | 4660 | 4665 | 4665 | 4660 | 6778 |
| 394 | 20231130 | 122600 | 1849095015 | 4665 | 4670 | 4670 | 4665 | 77 |
| 395 | 20231130 | 122500 | 1848735675 | 4665 | 4665 | 4665 | 4665 | 552 |
| 396 | 20231130 | 122400 | 1846160595 | 4670 | 4670 | 4670 | 4670 | 515 |
| 397 | 20231130 | 122300 | 1843755545 | 4670 | 4675 | 4675 | 4670 | 1869 |
| 398 | 20231130 | 122200 | 1835021545 | 4675 | 4675 | 4680 | 4675 | 1245 |
| 399 | 20231130 | 122100 | 1829201155 | 4675 | 4675 | 4675 | 4670 | 297 |
| 400 | 20231130 | 122000 | 1827813730 | 4675 | 4670 | 4675 | 4670 | 5874 |
| 401 | 20231130 | 121900 | 1800381875 | 4670 | 4675 | 4675 | 4670 | 755 |
| 402 | 20231130 | 121800 | 1796852405 | 4675 | 4670 | 4675 | 4670 | 13675 |
| 403 | 20231130 | 121700 | 1732979595 | 4665 | 4665 | 4665 | 4660 | 901 |
| 404 | 20231130 | 121600 | 1728776700 | 4660 | 4660 | 4660 | 4660 | 300 |
| 405 | 20231130 | 121500 | 1727378700 | 4660 | 4665 | 4665 | 4660 | 111 |
| 406 | 20231130 | 121400 | 1726861000 | 4660 | 4665 | 4665 | 4660 | 908 |
| 407 | 20231130 | 121300 | 1722627070 | 4665 | 4660 | 4665 | 4660 | 217 |
| 408 | 20231130 | 121200 | 1721615265 | 4670 | 4655 | 4670 | 4655 | 87 |
| 409 | 20231130 | 121100 | 1721209850 | 4670 | 4655 | 4670 | 4655 | 405 |
| 410 | 20231130 | 121000 | 1719318650 | 4655 | 4665 | 4665 | 4655 | 9293 |
| 411 | 20231130 | 120900 | 1675997130 | 4665 | 4670 | 4670 | 4665 | 292 |
| 412 | 20231130 | 120800 | 1674634840 | 4665 | 4670 | 4670 | 4665 | 1132 |
| 413 | 20231130 | 120700 | 1669351180 | 4670 | 4670 | 4670 | 4665 | 2614 |
| 414 | 20231130 | 120600 | 1657146260 | 4670 | 4675 | 4675 | 4670 | 5092 |
| 415 | 20231130 | 120500 | 1633352365 | 4675 | 4670 | 4675 | 4670 | 1809 |
| 416 | 20231130 | 120400 | 1624902525 | 4670 | 4660 | 4670 | 4660 | 3422 |
| 417 | 20231130 | 120300 | 1608933195 | 4660 | 4655 | 4660 | 4655 | 1157 |
| 418 | 20231130 | 120200 | 1603541700 | 4660 | 4660 | 4660 | 4660 | 410 |
| 419 | 20231130 | 120100 | 1601631100 | 4660 | 4660 | 4665 | 4660 | 556 |
| 420 | 20231130 | 120000 | 1599040110 | 4660 | 4660 | 4660 | 4660 | 3290 |
| 421 | 20231130 | 115900 | 1583708710 | 4660 | 4655 | 4660 | 4655 | 742 |
| 422 | 20231130 | 115800 | 1580254550 | 4655 | 4655 | 4655 | 4655 | 1215 |
| 423 | 20231130 | 115700 | 1574598725 | 4650 | 4655 | 4655 | 4650 | 750 |
| 424 | 20231130 | 115600 | 1571111135 | 4655 | 4645 | 4655 | 4645 | 1118 |
| 425 | 20231130 | 115500 | 1565912815 | 4645 | 4645 | 4645 | 4645 | 50 |
| 426 | 20231130 | 115400 | 1565680565 | 4645 | 4645 | 4645 | 4645 | 6 |
| 427 | 20231130 | 115300 | 1565652695 | 4645 | 4645 | 4645 | 4645 | 0 |
| 428 | 20231130 | 115200 | 1565652695 | 4645 | 4645 | 4655 | 4645 | 10485 |
| 429 | 20231130 | 115100 | 1516850415 | 4650 | 4655 | 4655 | 4645 | 148 |
| 430 | 20231130 | 115000 | 1516161675 | 4655 | 4645 | 4655 | 4645 | 2291 |
| 431 | 20231130 | 114900 | 1505508235 | 4645 | 4645 | 4645 | 4645 | 14 |
| 432 | 20231130 | 114800 | 1505443205 | 4650 | 4645 | 4650 | 4645 | 115 |
| 433 | 20231130 | 114700 | 1504909015 | 4645 | 4645 | 4645 | 4645 | 1455 |
| 434 | 20231130 | 114600 | 1498150540 | 4650 | 4650 | 4650 | 4650 | 439 |
| 435 | 20231130 | 114500 | 1496109190 | 4650 | 4650 | 4650 | 4650 | 20 |
| 436 | 20231130 | 114400 | 1496016190 | 4660 | 4660 | 4660 | 4660 | 1 |
| 437 | 20231130 | 114300 | 1496011530 | 4650 | 4650 | 4650 | 4650 | 717 |
| 438 | 20231130 | 114200 | 1492677480 | 4660 | 4650 | 4660 | 4650 | 1989 |
| 439 | 20231130 | 114100 | 1483417975 | 4650 | 4650 | 4650 | 4650 | 911 |
| 440 | 20231130 | 114000 | 1479181825 | 4650 | 4650 | 4650 | 4650 | 1069 |
| 441 | 20231130 | 113900 | 1474210975 | 4650 | 4660 | 4660 | 4650 | 822 |
| 442 | 20231130 | 113800 | 1470386075 | 4655 | 4660 | 4660 | 4655 | 1154 |
| 443 | 20231130 | 113700 | 1465014200 | 4660 | 4660 | 4660 | 4655 | 323 |
| 444 | 20231130 | 113600 | 1463509050 | 4660 | 4660 | 4660 | 4655 | 712 |
| 445 | 20231130 | 113500 | 1460191255 | 4655 | 4650 | 4655 | 4650 | 5659 |
| 446 | 20231130 | 113400 | 1433857645 | 4650 | 4650 | 4650 | 4650 | 1330 |
| 447 | 20231130 | 113300 | 1427673145 | 4650 | 4650 | 4650 | 4650 | 3197 |
| 448 | 20231130 | 113200 | 1412807095 | 4650 | 4655 | 4655 | 4650 | 195 |
| 449 | 20231130 | 113100 | 1411900190 | 4650 | 4650 | 4650 | 4650 | 2555 |
| 450 | 20231130 | 113000 | 1400019440 | 4650 | 4650 | 4650 | 4650 | 1006 |
| 451 | 20231130 | 112900 | 1395341540 | 4650 | 4650 | 4650 | 4650 | 539 |
| 452 | 20231130 | 112800 | 1392835190 | 4650 | 4645 | 4650 | 4645 | 1777 |
| 453 | 20231130 | 112700 | 1384572445 | 4650 | 4645 | 4650 | 4645 | 502 |
| 454 | 20231130 | 112600 | 1382240645 | 4645 | 4645 | 4645 | 4645 | 281 |
| 455 | 20231130 | 112500 | 1380935400 | 4645 | 4645 | 4645 | 4645 | 1150 |
| 456 | 20231130 | 112400 | 1375593650 | 4645 | 4640 | 4645 | 4640 | 320 |
| 457 | 20231130 | 112300 | 1374107750 | 4640 | 4640 | 4645 | 4640 | 1314 |
| 458 | 20231130 | 112200 | 1368006790 | 4640 | 4640 | 4640 | 4640 | 179 |
| 459 | 20231130 | 112100 | 1367176230 | 4640 | 4635 | 4640 | 4635 | 590 |
| 460 | 20231130 | 112000 | 1364438880 | 4635 | 4640 | 4640 | 4635 | 1054 |
| 461 | 20231130 | 111900 | 1359548590 | 4635 | 4630 | 4635 | 4630 | 1491 |
| 462 | 20231130 | 111800 | 1352639445 | 4630 | 4635 | 4635 | 4630 | 161 |
| 463 | 20231130 | 111700 | 1351893515 | 4635 | 4635 | 4635 | 4630 | 1972 |
| 464 | 20231130 | 111600 | 1342755550 | 4630 | 4635 | 4635 | 4630 | 1545 |
| 465 | 20231130 | 111500 | 1335594480 | 4640 | 4630 | 4640 | 4630 | 1164 |
| 466 | 20231130 | 111400 | 1330200335 | 4630 | 4630 | 4630 | 4630 | 905 |
| 467 | 20231130 | 111300 | 1326010185 | 4630 | 4625 | 4630 | 4625 | 332 |
| 468 | 20231130 | 111200 | 1324474585 | 4630 | 4630 | 4630 | 4630 | 1927 |
| 469 | 20231130 | 111100 | 1315552575 | 4635 | 4630 | 4635 | 4630 | 148 |
| 470 | 20231130 | 111000 | 1314867085 | 4630 | 4630 | 4635 | 4630 | 496 |
| 471 | 20231130 | 110900 | 1312570600 | 4630 | 4630 | 4630 | 4630 | 71 |
| 472 | 20231130 | 110800 | 1312241870 | 4630 | 4630 | 4630 | 4630 | 0 |
| 473 | 20231130 | 110700 | 1312241870 | 4630 | 4630 | 4630 | 4630 | 265 |
| 474 | 20231130 | 110600 | 1311014920 | 4630 | 4630 | 4630 | 4630 | 205 |
| 475 | 20231130 | 110500 | 1310065770 | 4640 | 4625 | 4640 | 4625 | 1622 |
| 476 | 20231130 | 110400 | 1302552190 | 4625 | 4635 | 4640 | 4625 | 2206 |
| 477 | 20231130 | 110300 | 1292337395 | 4635 | 4635 | 4635 | 4635 | 100 |
| 478 | 20231130 | 110200 | 1291873895 | 4625 | 4625 | 4625 | 4625 | 63 |
| 479 | 20231130 | 110100 | 1291582520 | 4620 | 4620 | 4620 | 4620 | 0 |
| 480 | 20231130 | 110000 | 1291582520 | 4620 | 4620 | 4620 | 4615 | 2467 |
| 481 | 20231130 | 105900 | 1280184985 | 4615 | 4620 | 4625 | 4615 | 1576 |
| 482 | 20231130 | 105800 | 1272903370 | 4625 | 4625 | 4625 | 4625 | 917 |
| 483 | 20231130 | 105700 | 1268662245 | 4625 | 4630 | 4630 | 4625 | 3440 |
| 484 | 20231130 | 105600 | 1252735300 | 4630 | 4635 | 4635 | 4630 | 1712 |
| 485 | 20231130 | 105500 | 1244800720 | 4635 | 4640 | 4645 | 4635 | 2150 |
| 486 | 20231130 | 105400 | 1234826865 | 4645 | 4645 | 4645 | 4645 | 0 |
| 487 | 20231130 | 105300 | 1234826865 | 4645 | 4650 | 4650 | 4645 | 1002 |
| 488 | 20231130 | 105200 | 1230171825 | 4645 | 4650 | 4650 | 4645 | 1720 |
| 489 | 20231130 | 105100 | 1222180160 | 4650 | 4645 | 4650 | 4645 | 1301 |
| 490 | 20231130 | 105000 | 1216131500 | 4650 | 4645 | 4650 | 4640 | 2942 |
| 491 | 20231130 | 104900 | 1202464620 | 4645 | 4650 | 4650 | 4645 | 253 |
| 492 | 20231130 | 104800 | 1201288830 | 4645 | 4635 | 4655 | 4635 | 1851 |
| 493 | 20231130 | 104700 | 1192686590 | 4650 | 4630 | 4650 | 4630 | 9617 |
| 494 | 20231130 | 104600 | 1148047655 | 4635 | 4630 | 4635 | 4625 | 2267 |
| 495 | 20231130 | 104500 | 1137551420 | 4630 | 4620 | 4630 | 4620 | 200 |
| 496 | 20231130 | 104400 | 1136626485 | 4625 | 4615 | 4630 | 4615 | 785 |
| 497 | 20231130 | 104300 | 1132996495 | 4630 | 4620 | 4630 | 4615 | 7 |
| 498 | 20231130 | 104200 | 1132964155 | 4620 | 4625 | 4625 | 4620 | 1904 |
| 499 | 20231130 | 104100 | 1124165845 | 4625 | 4625 | 4630 | 4625 | 514 |
| 500 | 20231130 | 104000 | 1121787665 | 4635 | 4630 | 4635 | 4625 | 498 |
| 501 | 20231130 | 103900 | 1119481915 | 4630 | 4630 | 4630 | 4630 | 199 |
| 502 | 20231130 | 103800 | 1118560545 | 4630 | 4630 | 4635 | 4630 | 464 |
| 503 | 20231130 | 103700 | 1116411145 | 4635 | 4625 | 4635 | 4620 | 4811 |
| 504 | 20231130 | 103600 | 1094149355 | 4630 | 4630 | 4630 | 4625 | 618 |
| 505 | 20231130 | 103500 | 1091288035 | 4625 | 4620 | 4630 | 4620 | 2608 |
| 506 | 20231130 | 103400 | 1079214445 | 4625 | 4620 | 4625 | 4620 | 1949 |
| 507 | 20231130 | 103300 | 1070200330 | 4625 | 4625 | 4625 | 4620 | 39 |
| 508 | 20231130 | 103200 | 1070019975 | 4625 | 4620 | 4625 | 4615 | 2973 |
| 509 | 20231130 | 103100 | 1056285260 | 4625 | 4625 | 4625 | 4620 | 975 |
| 510 | 20231130 | 103000 | 1051780740 | 4625 | 4625 | 4625 | 4620 | 864 |
| 511 | 20231130 | 102900 | 1047788660 | 4625 | 4615 | 4625 | 4615 | 1249 |
| 512 | 20231130 | 102800 | 1042019305 | 4620 | 4625 | 4625 | 4620 | 1076 |
| 513 | 20231130 | 102700 | 1037048180 | 4620 | 4620 | 4625 | 4620 | 65 |
| 514 | 20231130 | 102600 | 1036747670 | 4620 | 4620 | 4620 | 4620 | 92 |
| 515 | 20231130 | 102500 | 1036322630 | 4620 | 4615 | 4625 | 4610 | 6390 |
| 516 | 20231130 | 102400 | 1006800680 | 4620 | 4610 | 4620 | 4610 | 568 |
| 517 | 20231130 | 102300 | 1004177015 | 4615 | 4620 | 4620 | 4610 | 253 |
| 518 | 20231130 | 102200 | 1003008490 | 4615 | 4615 | 4615 | 4610 | 492 |
| 519 | 20231130 | 102100 | 1000737925 | 4615 | 4605 | 4615 | 4605 | 6 |
| 520 | 20231130 | 102000 | 1000710255 | 4615 | 4615 | 4620 | 4605 | 833 |
| 521 | 20231130 | 101900 | 996865955 | 4615 | 4600 | 4620 | 4595 | 15384 |
| 522 | 20231130 | 101800 | 925960620 | 4600 | 4600 | 4600 | 4600 | 1 |
| 523 | 20231130 | 101700 | 925956020 | 4590 | 4595 | 4595 | 4590 | 4068 |
| 524 | 20231130 | 101600 | 907264125 | 4590 | 4590 | 4590 | 4590 | 20 |
| 525 | 20231130 | 101500 | 907172325 | 4590 | 4590 | 4590 | 4590 | 0 |
| 526 | 20231130 | 101400 | 907172325 | 4590 | 4590 | 4590 | 4590 | 142 |
| 527 | 20231130 | 101300 | 906520545 | 4585 | 4590 | 4590 | 4585 | 2206 |
| 528 | 20231130 | 101200 | 896400010 | 4590 | 4595 | 4595 | 4590 | 449 |
| 529 | 20231130 | 101100 | 894339025 | 4595 | 4595 | 4595 | 4585 | 1687 |
| 530 | 20231130 | 101000 | 886594150 | 4590 | 4590 | 4590 | 4590 | 390 |
| 531 | 20231130 | 100900 | 884804050 | 4590 | 4590 | 4590 | 4590 | 877 |
| 532 | 20231130 | 100800 | 880778620 | 4590 | 4590 | 4595 | 4590 | 831 |
| 533 | 20231130 | 100700 | 876964280 | 4590 | 4600 | 4600 | 4590 | 1044 |
| 534 | 20231130 | 100600 | 872166360 | 4600 | 4600 | 4600 | 4595 | 2732 |
| 535 | 20231130 | 100500 | 859600165 | 4600 | 4590 | 4600 | 4590 | 264 |
| 536 | 20231130 | 100400 | 858388315 | 4590 | 4595 | 4600 | 4590 | 4675 |
| 537 | 20231130 | 100300 | 836895540 | 4585 | 4595 | 4595 | 4585 | 561 |
| 538 | 20231130 | 100200 | 834318050 | 4585 | 4585 | 4585 | 4585 | 112 |
| 539 | 20231130 | 100100 | 833804530 | 4585 | 4585 | 4585 | 4585 | 1 |
| 540 | 20231130 | 100000 | 833799945 | 4590 | 4590 | 4590 | 4590 | 218 |
| 541 | 20231130 | 095900 | 832799325 | 4585 | 4590 | 4590 | 4585 | 536 |
| 542 | 20231130 | 095800 | 830339710 | 4585 | 4590 | 4590 | 4585 | 1001 |
| 543 | 20231130 | 095700 | 825747760 | 4590 | 4585 | 4600 | 4585 | 114 |
| 544 | 20231130 | 095600 | 825224495 | 4600 | 4600 | 4600 | 4585 | 614 |
| 545 | 20231130 | 095500 | 822401945 | 4600 | 4580 | 4600 | 4580 | 714 |
| 546 | 20231130 | 095400 | 819129725 | 4580 | 4585 | 4590 | 4580 | 1725 |
| 547 | 20231130 | 095300 | 811217810 | 4580 | 4580 | 4585 | 4580 | 657 |
| 548 | 20231130 | 095200 | 808208725 | 4585 | 4585 | 4585 | 4580 | 156 |
| 549 | 20231130 | 095100 | 807494030 | 4585 | 4585 | 4585 | 4585 | 4129 |
| 550 | 20231130 | 095000 | 788562565 | 4585 | 4585 | 4585 | 4585 | 998 |
| 551 | 20231130 | 094900 | 783986735 | 4585 | 4590 | 4590 | 4585 | 369 |
| 552 | 20231130 | 094800 | 782294370 | 4590 | 4585 | 4590 | 4585 | 6407 |
| 553 | 20231130 | 094700 | 752893160 | 4590 | 4595 | 4600 | 4590 | 14824 |
| 554 | 20231130 | 094600 | 684778935 | 4600 | 4595 | 4600 | 4595 | 1083 |
| 555 | 20231130 | 094500 | 679802050 | 4595 | 4595 | 4600 | 4595 | 2134 |
| 556 | 20231130 | 094400 | 669987710 | 4595 | 4595 | 4600 | 4595 | 1942 |
| 557 | 20231130 | 094300 | 661054520 | 4595 | 4600 | 4600 | 4595 | 2062 |
| 558 | 20231130 | 094200 | 651570025 | 4595 | 4595 | 4595 | 4595 | 51 |
| 559 | 20231130 | 094100 | 651335680 | 4600 | 4595 | 4600 | 4595 | 612 |
| 560 | 20231130 | 094000 | 648521040 | 4595 | 4595 | 4595 | 4595 | 33 |
| 561 | 20231130 | 093900 | 648369405 | 4600 | 4595 | 4600 | 4590 | 2058 |
| 562 | 20231130 | 093800 | 638909715 | 4600 | 4585 | 4600 | 4585 | 1311 |
| 563 | 20231130 | 093700 | 632891990 | 4590 | 4580 | 4590 | 4580 | 115 |
| 564 | 20231130 | 093600 | 632365275 | 4585 | 4590 | 4595 | 4585 | 1826 |
| 565 | 20231130 | 093500 | 623990900 | 4595 | 4600 | 4600 | 4590 | 2217 |
| 566 | 20231130 | 093400 | 613812575 | 4605 | 4605 | 4605 | 4600 | 1863 |
| 567 | 20231130 | 093300 | 605233475 | 4600 | 4600 | 4605 | 4600 | 3365 |
| 568 | 20231130 | 093200 | 589737760 | 4600 | 4585 | 4605 | 4585 | 7519 |
| 569 | 20231130 | 093100 | 555144755 | 4585 | 4595 | 4595 | 4585 | 771 |
| 570 | 20231130 | 093000 | 551602520 | 4585 | 4590 | 4590 | 4580 | 1945 |
| 571 | 20231130 | 092900 | 542687045 | 4590 | 4595 | 4595 | 4590 | 235 |
| 572 | 20231130 | 092800 | 541607770 | 4590 | 4585 | 4590 | 4580 | 1191 |
| 573 | 20231130 | 092700 | 536144230 | 4585 | 4585 | 4585 | 4585 | 1094 |
| 574 | 20231130 | 092600 | 531128240 | 4585 | 4585 | 4585 | 4585 | 2170 |
| 575 | 20231130 | 092500 | 521178790 | 4585 | 4590 | 4590 | 4585 | 683 |
| 576 | 20231130 | 092400 | 518046425 | 4600 | 4585 | 4600 | 4585 | 108 |
| 577 | 20231130 | 092300 | 517549680 | 4580 | 4605 | 4610 | 4580 | 2989 |
| 578 | 20231130 | 092200 | 503844725 | 4585 | 4580 | 4610 | 4575 | 12298 |
| 579 | 20231130 | 092100 | 447279315 | 4575 | 4580 | 4590 | 4575 | 2363 |
| 580 | 20231130 | 092000 | 436439350 | 4580 | 4575 | 4580 | 4575 | 67 |
| 581 | 20231130 | 091900 | 436132740 | 4575 | 4580 | 4590 | 4575 | 4108 |
| 582 | 20231130 | 091800 | 417331695 | 4590 | 4595 | 4595 | 4580 | 4053 |
| 583 | 20231130 | 091700 | 398758345 | 4595 | 4590 | 4595 | 4585 | 1163 |
| 584 | 20231130 | 091600 | 393418650 | 4585 | 4590 | 4590 | 4585 | 619 |
| 585 | 20231130 | 091500 | 390578445 | 4590 | 4600 | 4600 | 4590 | 2746 |
| 586 | 20231130 | 091400 | 377956775 | 4600 | 4600 | 4610 | 4595 | 5396 |
| 587 | 20231130 | 091300 | 353147985 | 4600 | 4595 | 4615 | 4590 | 11095 |
| 588 | 20231130 | 091200 | 302112775 | 4590 | 4560 | 4595 | 4560 | 7005 |
| 589 | 20231130 | 091100 | 269963150 | 4560 | 4585 | 4585 | 4560 | 5698 |
| 590 | 20231130 | 091000 | 243875270 | 4570 | 4565 | 4595 | 4565 | 9764 |
| 591 | 20231130 | 090900 | 199149575 | 4565 | 4575 | 4575 | 4560 | 379 |
| 592 | 20231130 | 090800 | 197418305 | 4575 | 4570 | 4575 | 4555 | 1583 |
| 593 | 20231130 | 090700 | 190193465 | 4570 | 4580 | 4580 | 4555 | 551 |
| 594 | 20231130 | 090600 | 187674490 | 4580 | 4560 | 4580 | 4550 | 2744 |
| 595 | 20231130 | 090500 | 175128360 | 4550 | 4540 | 4560 | 4535 | 8269 |
| 596 | 20231130 | 090400 | 137482935 | 4555 | 4535 | 4560 | 4535 | 6028 |
| 597 | 20231130 | 090300 | 110098985 | 4550 | 4530 | 4550 | 4530 | 1449 |
| 598 | 20231130 | 090200 | 103531455 | 4550 | 4540 | 4565 | 4530 | 8101 |
| 599 | 20231130 | 090100 | 66769740 | 4565 | 4570 | 4580 | 4540 | 3627 |
| 600 | 20231130 | 090000 | 50259830 | 4580 | 4580 | 4580 | 4570 | 10975 |