30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 3 | 20231130 | 190600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 4 | 20231130 | 190500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 5 | 20231130 | 190400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 6 | 20231130 | 190300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 7 | 20231130 | 190200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 8 | 20231130 | 190100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 9 | 20231130 | 190000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 10 | 20231130 | 185900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 11 | 20231130 | 185800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 12 | 20231130 | 185700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 13 | 20231130 | 185600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 14 | 20231130 | 185500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 15 | 20231130 | 185400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 16 | 20231130 | 185300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 17 | 20231130 | 185200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 18 | 20231130 | 185100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 19 | 20231130 | 185000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 20 | 20231130 | 184900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 21 | 20231130 | 184800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 22 | 20231130 | 184700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 23 | 20231130 | 184600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 24 | 20231130 | 184500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 25 | 20231130 | 184400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 26 | 20231130 | 184300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 27 | 20231130 | 184200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 28 | 20231130 | 184100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 29 | 20231130 | 184000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 30 | 20231130 | 183900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 31 | 20231130 | 183800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 32 | 20231130 | 183700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 33 | 20231130 | 183600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 34 | 20231130 | 183500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 35 | 20231130 | 183400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 36 | 20231130 | 183300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 37 | 20231130 | 183200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 38 | 20231130 | 183100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 39 | 20231130 | 183000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 40 | 20231130 | 182900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 41 | 20231130 | 182800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 42 | 20231130 | 182700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 43 | 20231130 | 182600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 44 | 20231130 | 182500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 45 | 20231130 | 182400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 46 | 20231130 | 182300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 47 | 20231130 | 182200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 48 | 20231130 | 182100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 49 | 20231130 | 182000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 50 | 20231130 | 181900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 51 | 20231130 | 181800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 52 | 20231130 | 181700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 53 | 20231130 | 181600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 54 | 20231130 | 181500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 55 | 20231130 | 181400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 56 | 20231130 | 181300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 57 | 20231130 | 181200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 58 | 20231130 | 181100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 59 | 20231130 | 181000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 60 | 20231130 | 180900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 61 | 20231130 | 180800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 62 | 20231130 | 180700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 63 | 20231130 | 180600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 64 | 20231130 | 180500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 65 | 20231130 | 180400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 66 | 20231130 | 180300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 67 | 20231130 | 180200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 68 | 20231130 | 180100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 69 | 20231130 | 180000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 70 | 20231130 | 175900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 71 | 20231130 | 175800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 72 | 20231130 | 175700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 73 | 20231130 | 175600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 74 | 20231130 | 175500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 75 | 20231130 | 175400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 76 | 20231130 | 175300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 77 | 20231130 | 175200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 78 | 20231130 | 175100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 79 | 20231130 | 175000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 80 | 20231130 | 174900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 81 | 20231130 | 174800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 82 | 20231130 | 174700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 83 | 20231130 | 174600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 84 | 20231130 | 174500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 85 | 20231130 | 174400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 86 | 20231130 | 174300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 87 | 20231130 | 174200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 88 | 20231130 | 174100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 89 | 20231130 | 174000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 90 | 20231130 | 173900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 91 | 20231130 | 173800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 92 | 20231130 | 173700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 93 | 20231130 | 173600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 94 | 20231130 | 173500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 95 | 20231130 | 173400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 96 | 20231130 | 173300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 97 | 20231130 | 173200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 98 | 20231130 | 173100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 99 | 20231130 | 173000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 100 | 20231130 | 172900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 101 | 20231130 | 172800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 102 | 20231130 | 172700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 103 | 20231130 | 172600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 104 | 20231130 | 172500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 105 | 20231130 | 172400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 106 | 20231130 | 172300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 107 | 20231130 | 172200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 108 | 20231130 | 172100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 109 | 20231130 | 172000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 110 | 20231130 | 171900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 111 | 20231130 | 171800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 112 | 20231130 | 171700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 113 | 20231130 | 171600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 114 | 20231130 | 171500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 115 | 20231130 | 171400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 116 | 20231130 | 171300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 117 | 20231130 | 171200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 118 | 20231130 | 171100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 119 | 20231130 | 171000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 120 | 20231130 | 170900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 121 | 20231130 | 170800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 122 | 20231130 | 170700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 123 | 20231130 | 170600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 124 | 20231130 | 170500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 125 | 20231130 | 170400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 126 | 20231130 | 170300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 127 | 20231130 | 170200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 128 | 20231130 | 170100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 129 | 20231130 | 170000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 130 | 20231130 | 165900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 131 | 20231130 | 165800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 132 | 20231130 | 165700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 133 | 20231130 | 165600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 134 | 20231130 | 165500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 135 | 20231130 | 165400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 136 | 20231130 | 165300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 137 | 20231130 | 165200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 138 | 20231130 | 165100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 139 | 20231130 | 165000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 140 | 20231130 | 164900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 141 | 20231130 | 164800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 142 | 20231130 | 164700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 143 | 20231130 | 164600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 144 | 20231130 | 164500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 145 | 20231130 | 164400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 146 | 20231130 | 164300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 147 | 20231130 | 164200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 148 | 20231130 | 164100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 149 | 20231130 | 164000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 150 | 20231130 | 163900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 151 | 20231130 | 163800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 152 | 20231130 | 163700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 153 | 20231130 | 163600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 154 | 20231130 | 163500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 155 | 20231130 | 163400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 156 | 20231130 | 163300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 157 | 20231130 | 163200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 158 | 20231130 | 163100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 159 | 20231130 | 163000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 160 | 20231130 | 162900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 161 | 20231130 | 162800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 162 | 20231130 | 162700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 163 | 20231130 | 162600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 164 | 20231130 | 162500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 165 | 20231130 | 162400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 166 | 20231130 | 162300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 167 | 20231130 | 162200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 168 | 20231130 | 162100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 169 | 20231130 | 162000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 170 | 20231130 | 161900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 171 | 20231130 | 161800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 172 | 20231130 | 161700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 173 | 20231130 | 161600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 174 | 20231130 | 161500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 175 | 20231130 | 161400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 176 | 20231130 | 161300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 177 | 20231130 | 161200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 178 | 20231130 | 161100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 179 | 20231130 | 161000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 180 | 20231130 | 160900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 181 | 20231130 | 160800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 182 | 20231130 | 160700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 183 | 20231130 | 160600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 184 | 20231130 | 160500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 185 | 20231130 | 160400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 186 | 20231130 | 160300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 187 | 20231130 | 160200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 188 | 20231130 | 160100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 189 | 20231130 | 160000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 190 | 20231130 | 155900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 191 | 20231130 | 155800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 192 | 20231130 | 155700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 193 | 20231130 | 155600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 194 | 20231130 | 155500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 195 | 20231130 | 155400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 196 | 20231130 | 155300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 197 | 20231130 | 155200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 198 | 20231130 | 155100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 199 | 20231130 | 155000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 200 | 20231130 | 154900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 201 | 20231130 | 154800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 202 | 20231130 | 154700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 203 | 20231130 | 154600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 204 | 20231130 | 154500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 205 | 20231130 | 154400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 206 | 20231130 | 154300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 207 | 20231130 | 154200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 208 | 20231130 | 154100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 209 | 20231130 | 154000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 210 | 20231130 | 153900 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 211 | 20231130 | 153800 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 212 | 20231130 | 153700 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 213 | 20231130 | 153600 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 214 | 20231130 | 153500 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 215 | 20231130 | 153400 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 216 | 20231130 | 153300 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20231130 | 153200 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 218 | 20231130 | 153100 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 0 |
| 219 | 20231130 | 153000 | 4156834715 | 4125 | 4125 | 4125 | 4125 | 31081 |
| 220 | 20231130 | 152900 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 221 | 20231130 | 152800 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 222 | 20231130 | 152700 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 223 | 20231130 | 152600 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 224 | 20231130 | 152500 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 225 | 20231130 | 152400 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 226 | 20231130 | 152300 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 227 | 20231130 | 152200 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 228 | 20231130 | 152100 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 229 | 20231130 | 152000 | 4028625590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 230 | 20231130 | 151900 | 4028625590 | 4130 | 4130 | 4140 | 4120 | 12906 |
| 231 | 20231130 | 151800 | 3975359965 | 4130 | 4140 | 4145 | 4130 | 1845 |
| 232 | 20231130 | 151700 | 3967733640 | 4135 | 4145 | 4145 | 4135 | 5398 |
| 233 | 20231130 | 151600 | 3945404265 | 4145 | 4140 | 4145 | 4140 | 771 |
| 234 | 20231130 | 151500 | 3942210020 | 4145 | 4140 | 4145 | 4140 | 303 |
| 235 | 20231130 | 151400 | 3940954170 | 4145 | 4135 | 4145 | 4135 | 561 |
| 236 | 20231130 | 151300 | 3938631830 | 4135 | 4140 | 4145 | 4135 | 2402 |
| 237 | 20231130 | 151200 | 3928686890 | 4145 | 4145 | 4145 | 4145 | 286 |
| 238 | 20231130 | 151100 | 3927501420 | 4145 | 4145 | 4145 | 4140 | 607 |
| 239 | 20231130 | 151000 | 3924985480 | 4145 | 4145 | 4145 | 4145 | 1128 |
| 240 | 20231130 | 150900 | 3920309920 | 4145 | 4145 | 4145 | 4145 | 376 |
| 241 | 20231130 | 150800 | 3918751400 | 4140 | 4150 | 4150 | 4140 | 1695 |
| 242 | 20231130 | 150700 | 3911725820 | 4150 | 4145 | 4150 | 4145 | 1359 |
| 243 | 20231130 | 150600 | 3906089555 | 4145 | 4150 | 4150 | 4145 | 813 |
| 244 | 20231130 | 150500 | 3902715730 | 4150 | 4150 | 4150 | 4150 | 391 |
| 245 | 20231130 | 150400 | 3901093080 | 4150 | 4145 | 4150 | 4145 | 1051 |
| 246 | 20231130 | 150300 | 3896735945 | 4145 | 4145 | 4145 | 4140 | 315 |
| 247 | 20231130 | 150200 | 3895430400 | 4140 | 4140 | 4150 | 4140 | 1885 |
| 248 | 20231130 | 150100 | 3887617820 | 4145 | 4145 | 4145 | 4135 | 584 |
| 249 | 20231130 | 150000 | 3885198425 | 4145 | 4145 | 4145 | 4145 | 157 |
| 250 | 20231130 | 145900 | 3884547660 | 4140 | 4140 | 4140 | 4135 | 1953 |
| 251 | 20231130 | 145800 | 3876468745 | 4140 | 4140 | 4140 | 4135 | 1800 |
| 252 | 20231130 | 145700 | 3869019535 | 4135 | 4140 | 4140 | 4135 | 962 |
| 253 | 20231130 | 145600 | 3865039780 | 4135 | 4140 | 4140 | 4135 | 549 |
| 254 | 20231130 | 145500 | 3862767685 | 4140 | 4140 | 4140 | 4140 | 271 |
| 255 | 20231130 | 145400 | 3861645745 | 4140 | 4140 | 4140 | 4140 | 302 |
| 256 | 20231130 | 145300 | 3860395465 | 4140 | 4140 | 4140 | 4135 | 416 |
| 257 | 20231130 | 145200 | 3858673230 | 4135 | 4140 | 4140 | 4135 | 495 |
| 258 | 20231130 | 145100 | 3856624855 | 4140 | 4135 | 4140 | 4130 | 450 |
| 259 | 20231130 | 145000 | 3854763625 | 4130 | 4135 | 4140 | 4130 | 413 |
| 260 | 20231130 | 144900 | 3853055140 | 4140 | 4140 | 4140 | 4140 | 285 |
| 261 | 20231130 | 144800 | 3851875240 | 4135 | 4135 | 4135 | 4130 | 867 |
| 262 | 20231130 | 144700 | 3848290200 | 4125 | 4130 | 4135 | 4125 | 2604 |
| 263 | 20231130 | 144600 | 3837544790 | 4135 | 4135 | 4135 | 4135 | 518 |
| 264 | 20231130 | 144500 | 3835402860 | 4135 | 4135 | 4135 | 4120 | 14145 |
| 265 | 20231130 | 144400 | 3777103945 | 4140 | 4140 | 4140 | 4140 | 299 |
| 266 | 20231130 | 144300 | 3775866085 | 4140 | 4140 | 4140 | 4140 | 355 |
| 267 | 20231130 | 144200 | 3774396385 | 4145 | 4140 | 4145 | 4140 | 255 |
| 268 | 20231130 | 144100 | 3773339425 | 4145 | 4145 | 4145 | 4140 | 310 |
| 269 | 20231130 | 144000 | 3772054480 | 4145 | 4140 | 4145 | 4140 | 1363 |
| 270 | 20231130 | 143900 | 3766411140 | 4140 | 4135 | 4140 | 4135 | 457 |
| 271 | 20231130 | 143800 | 3764521320 | 4125 | 4130 | 4135 | 4125 | 13180 |
| 272 | 20231130 | 143700 | 3710135060 | 4135 | 4130 | 4135 | 4130 | 604 |
| 273 | 20231130 | 143600 | 3707637620 | 4135 | 4135 | 4135 | 4130 | 10415 |
| 274 | 20231130 | 143500 | 3664621595 | 4135 | 4130 | 4135 | 4130 | 1685 |
| 275 | 20231130 | 143400 | 3657659570 | 4135 | 4135 | 4135 | 4130 | 1244 |
| 276 | 20231130 | 143300 | 3652519730 | 4130 | 4135 | 4135 | 4130 | 537 |
| 277 | 20231130 | 143200 | 3650300035 | 4135 | 4135 | 4135 | 4130 | 351 |
| 278 | 20231130 | 143100 | 3648848825 | 4135 | 4135 | 4135 | 4135 | 60 |
| 279 | 20231130 | 143000 | 3648600725 | 4135 | 4135 | 4135 | 4130 | 51 |
| 280 | 20231130 | 142900 | 3648389855 | 4135 | 4130 | 4135 | 4130 | 140 |
| 281 | 20231130 | 142800 | 3647811515 | 4130 | 4135 | 4135 | 4130 | 1740 |
| 282 | 20231130 | 142700 | 3640621850 | 4135 | 4130 | 4135 | 4130 | 83 |
| 283 | 20231130 | 142600 | 3640278925 | 4130 | 4140 | 4140 | 4130 | 11830 |
| 284 | 20231130 | 142500 | 3591408120 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 285 | 20231130 | 142400 | 3587268120 | 4140 | 4140 | 4140 | 4140 | 50 |
| 286 | 20231130 | 142300 | 3587061120 | 4150 | 4135 | 4150 | 4135 | 370 |
| 287 | 20231130 | 142200 | 3585528755 | 4130 | 4150 | 4150 | 4130 | 27115 |
| 288 | 20231130 | 142100 | 3473386570 | 4145 | 4145 | 4145 | 4145 | 217 |
| 289 | 20231130 | 142000 | 3472487105 | 4150 | 4145 | 4150 | 4145 | 142 |
| 290 | 20231130 | 141900 | 3471898385 | 4145 | 4150 | 4150 | 4145 | 555 |
| 291 | 20231130 | 141800 | 3469597785 | 4150 | 4150 | 4150 | 4150 | 121 |
| 292 | 20231130 | 141700 | 3469095635 | 4150 | 4150 | 4150 | 4150 | 1 |
| 293 | 20231130 | 141600 | 3469091485 | 4145 | 4145 | 4145 | 4145 | 625 |
| 294 | 20231130 | 141500 | 3466500860 | 4145 | 4145 | 4145 | 4145 | 111 |
| 295 | 20231130 | 141400 | 3466040765 | 4145 | 4140 | 4145 | 4140 | 575 |
| 296 | 20231130 | 141300 | 3463660140 | 4140 | 4140 | 4140 | 4140 | 5534 |
| 297 | 20231130 | 141200 | 3440749380 | 4140 | 4135 | 4140 | 4135 | 1985 |
| 298 | 20231130 | 141100 | 3432541395 | 4135 | 4135 | 4140 | 4135 | 1286 |
| 299 | 20231130 | 141000 | 3427223645 | 4140 | 4140 | 4140 | 4135 | 2027 |
| 300 | 20231130 | 140900 | 3418841865 | 4140 | 4135 | 4140 | 4135 | 616 |
| 301 | 20231130 | 140800 | 3416294375 | 4140 | 4140 | 4140 | 4140 | 46 |
| 302 | 20231130 | 140700 | 3416103935 | 4135 | 4135 | 4135 | 4130 | 4435 |
| 303 | 20231130 | 140600 | 3397765310 | 4130 | 4135 | 4135 | 4130 | 3666 |
| 304 | 20231130 | 140500 | 3382620400 | 4135 | 4135 | 4135 | 4130 | 5606 |
| 305 | 20231130 | 140400 | 3359439765 | 4140 | 4135 | 4140 | 4135 | 927 |
| 306 | 20231130 | 140300 | 3355606085 | 4135 | 4135 | 4135 | 4135 | 2076 |
| 307 | 20231130 | 140200 | 3347021825 | 4140 | 4135 | 4140 | 4135 | 2233 |
| 308 | 20231130 | 140100 | 3337788245 | 4135 | 4135 | 4140 | 4135 | 1219 |
| 309 | 20231130 | 140000 | 3332747185 | 4140 | 4140 | 4140 | 4140 | 186 |
| 310 | 20231130 | 135900 | 3331977145 | 4140 | 4135 | 4140 | 4135 | 125 |
| 311 | 20231130 | 135800 | 3331460145 | 4140 | 4140 | 4140 | 4140 | 76 |
| 312 | 20231130 | 135700 | 3331145505 | 4135 | 4140 | 4140 | 4135 | 966 |
| 313 | 20231130 | 135600 | 3327146415 | 4140 | 4145 | 4145 | 4140 | 953 |
| 314 | 20231130 | 135500 | 3323200470 | 4140 | 4145 | 4145 | 4140 | 2246 |
| 315 | 20231130 | 135400 | 3313895800 | 4145 | 4145 | 4145 | 4145 | 230 |
| 316 | 20231130 | 135300 | 3312942450 | 4145 | 4140 | 4145 | 4140 | 851 |
| 317 | 20231130 | 135200 | 3309418740 | 4145 | 4140 | 4145 | 4140 | 466 |
| 318 | 20231130 | 135100 | 3307489070 | 4140 | 4140 | 4140 | 4140 | 609 |
| 319 | 20231130 | 135000 | 3304967810 | 4140 | 4140 | 4140 | 4140 | 1903 |
| 320 | 20231130 | 134900 | 3297089390 | 4145 | 4145 | 4145 | 4145 | 104 |
| 321 | 20231130 | 134800 | 3296658310 | 4145 | 4140 | 4145 | 4140 | 1035 |
| 322 | 20231130 | 134700 | 3292373360 | 4145 | 4145 | 4145 | 4145 | 34 |
| 323 | 20231130 | 134600 | 3292232430 | 4145 | 4140 | 4145 | 4140 | 1025 |
| 324 | 20231130 | 134500 | 3287988805 | 4145 | 4145 | 4145 | 4145 | 0 |
| 325 | 20231130 | 134400 | 3287988805 | 4145 | 4140 | 4145 | 4140 | 547 |
| 326 | 20231130 | 134300 | 3285724100 | 4145 | 4140 | 4145 | 4140 | 575 |
| 327 | 20231130 | 134200 | 3283341975 | 4140 | 4140 | 4140 | 4140 | 10 |
| 328 | 20231130 | 134100 | 3283300575 | 4140 | 4140 | 4140 | 4140 | 333 |
| 329 | 20231130 | 134000 | 3281921955 | 4140 | 4135 | 4140 | 4135 | 1410 |
| 330 | 20231130 | 133900 | 3276085355 | 4140 | 4140 | 4140 | 4140 | 0 |
| 331 | 20231130 | 133800 | 3276085355 | 4140 | 4140 | 4140 | 4135 | 878 |
| 332 | 20231130 | 133700 | 3272450780 | 4145 | 4145 | 4145 | 4145 | 25 |
| 333 | 20231130 | 133600 | 3272347155 | 4145 | 4145 | 4145 | 4145 | 0 |
| 334 | 20231130 | 133500 | 3272347155 | 4145 | 4140 | 4145 | 4140 | 270 |
| 335 | 20231130 | 133400 | 3271229230 | 4145 | 4140 | 4145 | 4140 | 6 |
| 336 | 20231130 | 133300 | 3271204385 | 4135 | 4140 | 4145 | 4135 | 3151 |
| 337 | 20231130 | 133200 | 3258171110 | 4145 | 4145 | 4145 | 4145 | 25 |
| 338 | 20231130 | 133100 | 3258067485 | 4140 | 4145 | 4145 | 4140 | 3086 |
| 339 | 20231130 | 133000 | 3245291305 | 4145 | 4145 | 4145 | 4145 | 270 |
| 340 | 20231130 | 132900 | 3244172155 | 4145 | 4145 | 4145 | 4140 | 84 |
| 341 | 20231130 | 132800 | 3243824075 | 4140 | 4140 | 4140 | 4140 | 446 |
| 342 | 20231130 | 132700 | 3241977635 | 4140 | 4140 | 4140 | 4140 | 28 |
| 343 | 20231130 | 132600 | 3241861715 | 4135 | 4140 | 4140 | 4135 | 3 |
| 344 | 20231130 | 132500 | 3241849300 | 4140 | 4135 | 4140 | 4135 | 549 |
| 345 | 20231130 | 132400 | 3239578060 | 4135 | 4140 | 4140 | 4135 | 197 |
| 346 | 20231130 | 132300 | 3238763340 | 4140 | 4140 | 4140 | 4140 | 4 |
| 347 | 20231130 | 132200 | 3238746780 | 4135 | 4145 | 4145 | 4135 | 2031 |
| 348 | 20231130 | 132100 | 3230348300 | 4145 | 4140 | 4145 | 4135 | 4218 |
| 349 | 20231130 | 132000 | 3212906725 | 4140 | 4140 | 4140 | 4140 | 525 |
| 350 | 20231130 | 131900 | 3210733225 | 4135 | 4135 | 4135 | 4135 | 0 |
| 351 | 20231130 | 131800 | 3210733225 | 4135 | 4150 | 4150 | 4135 | 12122 |
| 352 | 20231130 | 131700 | 3160585310 | 4145 | 4145 | 4145 | 4140 | 562 |
| 353 | 20231130 | 131600 | 3158256820 | 4140 | 4145 | 4145 | 4140 | 139 |
| 354 | 20231130 | 131500 | 3157680680 | 4145 | 4145 | 4145 | 4145 | 25 |
| 355 | 20231130 | 131400 | 3157577055 | 4145 | 4145 | 4145 | 4145 | 51 |
| 356 | 20231130 | 131300 | 3157365660 | 4145 | 4145 | 4145 | 4145 | 599 |
| 357 | 20231130 | 131200 | 3154882805 | 4145 | 4145 | 4145 | 4145 | 2006 |
| 358 | 20231130 | 131100 | 3146567935 | 4145 | 4145 | 4145 | 4145 | 120 |
| 359 | 20231130 | 131000 | 3146070535 | 4145 | 4140 | 4145 | 4140 | 1075 |
| 360 | 20231130 | 130900 | 3141619660 | 4145 | 4145 | 4145 | 4145 | 87 |
| 361 | 20231130 | 130800 | 3141259045 | 4140 | 4145 | 4145 | 4140 | 1176 |
| 362 | 20231130 | 130700 | 3136384550 | 4150 | 4145 | 4150 | 4145 | 2357 |
| 363 | 20231130 | 130600 | 3126613200 | 4145 | 4145 | 4150 | 4145 | 4631 |
| 364 | 20231130 | 130500 | 3107417580 | 4150 | 4150 | 4150 | 4150 | 0 |
| 365 | 20231130 | 130400 | 3107417580 | 4150 | 4150 | 4150 | 4150 | 25 |
| 366 | 20231130 | 130300 | 3107313830 | 4150 | 4150 | 4150 | 4150 | 1025 |
| 367 | 20231130 | 130200 | 3103060080 | 4150 | 4150 | 4150 | 4150 | 1 |
| 368 | 20231130 | 130100 | 3103055930 | 4145 | 4150 | 4150 | 4145 | 67 |
| 369 | 20231130 | 130000 | 3102778080 | 4150 | 4150 | 4150 | 4145 | 648 |
| 370 | 20231130 | 125900 | 3100092095 | 4145 | 4145 | 4145 | 4145 | 100 |
| 371 | 20231130 | 125800 | 3099677595 | 4145 | 4145 | 4145 | 4145 | 25 |
| 372 | 20231130 | 125700 | 3099573970 | 4140 | 4150 | 4150 | 4140 | 809 |
| 373 | 20231130 | 125600 | 3096220915 | 4145 | 4145 | 4145 | 4145 | 244 |
| 374 | 20231130 | 125500 | 3095209535 | 4145 | 4145 | 4150 | 4145 | 1035 |
| 375 | 20231130 | 125400 | 3090919335 | 4145 | 4145 | 4145 | 4145 | 225 |
| 376 | 20231130 | 125300 | 3089986710 | 4145 | 4145 | 4145 | 4145 | 950 |
| 377 | 20231130 | 125200 | 3086048960 | 4145 | 4145 | 4145 | 4145 | 1399 |
| 378 | 20231130 | 125100 | 3080250105 | 4150 | 4145 | 4150 | 4145 | 109 |
| 379 | 20231130 | 125000 | 3079798175 | 4145 | 4145 | 4145 | 4145 | 1324 |
| 380 | 20231130 | 124900 | 3074310195 | 4145 | 4145 | 4145 | 4140 | 62 |
| 381 | 20231130 | 124800 | 3074053210 | 4145 | 4145 | 4145 | 4145 | 187 |
| 382 | 20231130 | 124700 | 3073278095 | 4140 | 4145 | 4145 | 4140 | 2035 |
| 383 | 20231130 | 124600 | 3064844790 | 4150 | 4150 | 4150 | 4145 | 527 |
| 384 | 20231130 | 124500 | 3062660240 | 4150 | 4150 | 4150 | 4150 | 209 |
| 385 | 20231130 | 124400 | 3061792890 | 4145 | 4145 | 4145 | 4145 | 50 |
| 386 | 20231130 | 124300 | 3061585640 | 4150 | 4150 | 4150 | 4145 | 175 |
| 387 | 20231130 | 124200 | 3060859640 | 4150 | 4145 | 4150 | 4145 | 1525 |
| 388 | 20231130 | 124100 | 3054538390 | 4145 | 4145 | 4145 | 4145 | 0 |
| 389 | 20231130 | 124000 | 3054538390 | 4145 | 4140 | 4145 | 4140 | 348 |
| 390 | 20231130 | 123900 | 3053097545 | 4140 | 4135 | 4140 | 4135 | 823 |
| 391 | 20231130 | 123800 | 3049693035 | 4135 | 4135 | 4140 | 4135 | 1011 |
| 392 | 20231130 | 123700 | 3045512500 | 4140 | 4140 | 4140 | 4135 | 1424 |
| 393 | 20231130 | 123600 | 3039619640 | 4140 | 4140 | 4145 | 4135 | 2035 |
| 394 | 20231130 | 123500 | 3031199015 | 4140 | 4140 | 4140 | 4140 | 1250 |
| 395 | 20231130 | 123400 | 3026024015 | 4145 | 4145 | 4145 | 4145 | 155 |
| 396 | 20231130 | 123300 | 3025381540 | 4145 | 4145 | 4145 | 4145 | 558 |
| 397 | 20231130 | 123200 | 3023068630 | 4145 | 4145 | 4145 | 4145 | 25 |
| 398 | 20231130 | 123100 | 3022965005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 399 | 20231130 | 123000 | 3022965005 | 4150 | 4140 | 4150 | 4140 | 316 |
| 400 | 20231130 | 122900 | 3021656630 | 4140 | 4145 | 4145 | 4140 | 1323 |
| 401 | 20231130 | 122800 | 3016178325 | 4145 | 4145 | 4145 | 4145 | 0 |
| 402 | 20231130 | 122700 | 3016178325 | 4145 | 4140 | 4145 | 4140 | 1149 |
| 403 | 20231130 | 122600 | 3011418220 | 4140 | 4145 | 4145 | 4140 | 335 |
| 404 | 20231130 | 122500 | 3010030145 | 4140 | 4145 | 4145 | 4140 | 242 |
| 405 | 20231130 | 122400 | 3009027965 | 4145 | 4145 | 4145 | 4145 | 440 |
| 406 | 20231130 | 122300 | 3007204165 | 4145 | 4145 | 4145 | 4145 | 545 |
| 407 | 20231130 | 122200 | 3004945140 | 4145 | 4145 | 4145 | 4145 | 230 |
| 408 | 20231130 | 122100 | 3003991790 | 4145 | 4145 | 4145 | 4145 | 525 |
| 409 | 20231130 | 122000 | 3001815665 | 4145 | 4145 | 4145 | 4145 | 82 |
| 410 | 20231130 | 121900 | 3001475775 | 4145 | 4145 | 4145 | 4145 | 29 |
| 411 | 20231130 | 121800 | 3001355570 | 4145 | 4145 | 4145 | 4145 | 275 |
| 412 | 20231130 | 121700 | 3000215695 | 4145 | 4145 | 4145 | 4140 | 9300 |
| 413 | 20231130 | 121600 | 2961713210 | 4145 | 4145 | 4145 | 4145 | 18 |
| 414 | 20231130 | 121500 | 2961638600 | 4140 | 4145 | 4145 | 4140 | 626 |
| 415 | 20231130 | 121400 | 2959045480 | 4145 | 4150 | 4150 | 4145 | 1181 |
| 416 | 20231130 | 121300 | 2954149750 | 4150 | 4150 | 4150 | 4150 | 0 |
| 417 | 20231130 | 121200 | 2954149750 | 4150 | 4150 | 4150 | 4150 | 615 |
| 418 | 20231130 | 121100 | 2951597500 | 4150 | 4145 | 4150 | 4145 | 257 |
| 419 | 20231130 | 121000 | 2950532110 | 4140 | 4140 | 4140 | 4140 | 10 |
| 420 | 20231130 | 120900 | 2950490710 | 4145 | 4140 | 4145 | 4140 | 397 |
| 421 | 20231130 | 120800 | 2948845505 | 4145 | 4145 | 4145 | 4145 | 635 |
| 422 | 20231130 | 120700 | 2946213430 | 4145 | 4145 | 4145 | 4145 | 303 |
| 423 | 20231130 | 120600 | 2944957495 | 4140 | 4140 | 4140 | 4140 | 15256 |
| 424 | 20231130 | 120500 | 2881797655 | 4140 | 4135 | 4140 | 4135 | 3261 |
| 425 | 20231130 | 120400 | 2868308285 | 4135 | 4135 | 4135 | 4135 | 12346 |
| 426 | 20231130 | 120300 | 2817257575 | 4135 | 4140 | 4140 | 4135 | 3834 |
| 427 | 20231130 | 120200 | 2801386115 | 4135 | 4140 | 4140 | 4135 | 2816 |
| 428 | 20231130 | 120100 | 2789728965 | 4140 | 4140 | 4140 | 4140 | 3197 |
| 429 | 20231130 | 120000 | 2776493385 | 4145 | 4145 | 4145 | 4145 | 530 |
| 430 | 20231130 | 115900 | 2774296535 | 4145 | 4145 | 4145 | 4145 | 25 |
| 431 | 20231130 | 115800 | 2774192910 | 4150 | 4150 | 4150 | 4145 | 1810 |
| 432 | 20231130 | 115700 | 2766689085 | 4150 | 4150 | 4150 | 4150 | 25 |
| 433 | 20231130 | 115600 | 2766585335 | 4150 | 4150 | 4150 | 4150 | 125 |
| 434 | 20231130 | 115500 | 2766066585 | 4150 | 4150 | 4150 | 4150 | 500 |
| 435 | 20231130 | 115400 | 2763991585 | 4150 | 4140 | 4150 | 4140 | 1111 |
| 436 | 20231130 | 115300 | 2759391680 | 4145 | 4150 | 4150 | 4145 | 55 |
| 437 | 20231130 | 115200 | 2759163580 | 4140 | 4150 | 4150 | 4140 | 6720 |
| 438 | 20231130 | 115100 | 2731314020 | 4155 | 4155 | 4155 | 4155 | 150 |
| 439 | 20231130 | 115000 | 2730690770 | 4155 | 4155 | 4155 | 4155 | 135 |
| 440 | 20231130 | 114900 | 2730129845 | 4155 | 4150 | 4155 | 4150 | 1599 |
| 441 | 20231130 | 114800 | 2723492330 | 4150 | 4150 | 4150 | 4150 | 1189 |
| 442 | 20231130 | 114700 | 2718557980 | 4150 | 4150 | 4150 | 4150 | 30 |
| 443 | 20231130 | 114600 | 2718433480 | 4150 | 4150 | 4150 | 4150 | 136 |
| 444 | 20231130 | 114500 | 2717869080 | 4150 | 4140 | 4150 | 4140 | 508 |
| 445 | 20231130 | 114400 | 2715764295 | 4140 | 4140 | 4140 | 4140 | 2262 |
| 446 | 20231130 | 114300 | 2706399615 | 4135 | 4140 | 4140 | 4135 | 223 |
| 447 | 20231130 | 114200 | 2705477400 | 4140 | 4135 | 4140 | 4135 | 225 |
| 448 | 20231130 | 114100 | 2704546400 | 4135 | 4140 | 4145 | 4135 | 1811 |
| 449 | 20231130 | 114000 | 2697049015 | 4140 | 4140 | 4140 | 4135 | 3112 |
| 450 | 20231130 | 113900 | 2684171650 | 4140 | 4140 | 4140 | 4140 | 3444 |
| 451 | 20231130 | 113800 | 2669913490 | 4145 | 4145 | 4145 | 4140 | 1236 |
| 452 | 20231130 | 113700 | 2664796300 | 4140 | 4145 | 4145 | 4140 | 125 |
| 453 | 20231130 | 113600 | 2664278675 | 4140 | 4145 | 4145 | 4140 | 7926 |
| 454 | 20231130 | 113500 | 2631460095 | 4150 | 4145 | 4150 | 4145 | 232 |
| 455 | 20231130 | 113400 | 2630498275 | 4150 | 4150 | 4150 | 4145 | 1345 |
| 456 | 20231130 | 113300 | 2624923120 | 4150 | 4145 | 4150 | 4145 | 1449 |
| 457 | 20231130 | 113200 | 2618914515 | 4150 | 4145 | 4150 | 4145 | 1025 |
| 458 | 20231130 | 113100 | 2614665765 | 4145 | 4145 | 4145 | 4140 | 1570 |
| 459 | 20231130 | 113000 | 2608158120 | 4145 | 4145 | 4145 | 4140 | 1880 |
| 460 | 20231130 | 112900 | 2600365570 | 4145 | 4145 | 4150 | 4140 | 766 |
| 461 | 20231130 | 112800 | 2597190380 | 4145 | 4145 | 4145 | 4145 | 588 |
| 462 | 20231130 | 112700 | 2594753120 | 4145 | 4145 | 4145 | 4145 | 1504 |
| 463 | 20231130 | 112600 | 2588519040 | 4145 | 4145 | 4145 | 4145 | 27 |
| 464 | 20231130 | 112500 | 2588407125 | 4140 | 4140 | 4140 | 4140 | 1696 |
| 465 | 20231130 | 112400 | 2581385685 | 4140 | 4140 | 4140 | 4140 | 1297 |
| 466 | 20231130 | 112300 | 2576016105 | 4140 | 4145 | 4145 | 4135 | 19566 |
| 467 | 20231130 | 112200 | 2495018780 | 4145 | 4150 | 4150 | 4145 | 3456 |
| 468 | 20231130 | 112100 | 2480692535 | 4145 | 4150 | 4150 | 4145 | 4040 |
| 469 | 20231130 | 112000 | 2463936535 | 4150 | 4150 | 4150 | 4150 | 37 |
| 470 | 20231130 | 111900 | 2463782985 | 4150 | 4150 | 4150 | 4145 | 741 |
| 471 | 20231130 | 111800 | 2460707885 | 4150 | 4150 | 4150 | 4150 | 202 |
| 472 | 20231130 | 111700 | 2459869585 | 4145 | 4145 | 4150 | 4145 | 3991 |
| 473 | 20231130 | 111600 | 2443326885 | 4145 | 4155 | 4155 | 4145 | 850 |
| 474 | 20231130 | 111500 | 2439803365 | 4155 | 4150 | 4155 | 4150 | 60 |
| 475 | 20231130 | 111400 | 2439554360 | 4150 | 4150 | 4150 | 4150 | 324 |
| 476 | 20231130 | 111300 | 2438209760 | 4150 | 4150 | 4150 | 4150 | 516 |
| 477 | 20231130 | 111200 | 2436068360 | 4150 | 4145 | 4150 | 4145 | 8 |
| 478 | 20231130 | 111100 | 2436035165 | 4150 | 4150 | 4150 | 4150 | 499 |
| 479 | 20231130 | 111000 | 2433964315 | 4150 | 4145 | 4150 | 4145 | 1162 |
| 480 | 20231130 | 110900 | 2429142830 | 4150 | 4150 | 4150 | 4145 | 3247 |
| 481 | 20231130 | 110800 | 2415683790 | 4150 | 4150 | 4150 | 4150 | 60 |
| 482 | 20231130 | 110700 | 2415434790 | 4150 | 4155 | 4155 | 4150 | 3066 |
| 483 | 20231130 | 110600 | 2402710265 | 4155 | 4155 | 4155 | 4155 | 1 |
| 484 | 20231130 | 110500 | 2402706110 | 4155 | 4155 | 4155 | 4155 | 55 |
| 485 | 20231130 | 110400 | 2402477585 | 4155 | 4155 | 4155 | 4155 | 25 |
| 486 | 20231130 | 110300 | 2402373710 | 4150 | 4150 | 4150 | 4150 | 872 |
| 487 | 20231130 | 110200 | 2398754910 | 4155 | 4155 | 4155 | 4155 | 585 |
| 488 | 20231130 | 110100 | 2396324235 | 4150 | 4155 | 4155 | 4150 | 36 |
| 489 | 20231130 | 110000 | 2396174710 | 4155 | 4150 | 4155 | 4150 | 203 |
| 490 | 20231130 | 105900 | 2395332135 | 4150 | 4155 | 4160 | 4145 | 10733 |
| 491 | 20231130 | 105800 | 2350824110 | 4160 | 4160 | 4160 | 4155 | 1158 |
| 492 | 20231130 | 105700 | 2346010660 | 4155 | 4155 | 4155 | 4155 | 166 |
| 493 | 20231130 | 105600 | 2345320930 | 4155 | 4155 | 4155 | 4150 | 244 |
| 494 | 20231130 | 105500 | 2344307115 | 4155 | 4150 | 4155 | 4150 | 530 |
| 495 | 20231130 | 105400 | 2342104990 | 4155 | 4155 | 4155 | 4155 | 55 |
| 496 | 20231130 | 105300 | 2341876465 | 4150 | 4155 | 4155 | 4150 | 1034 |
| 497 | 20231130 | 105200 | 2337582865 | 4150 | 4150 | 4155 | 4145 | 142 |
| 498 | 20231130 | 105100 | 2336993445 | 4150 | 4150 | 4150 | 4145 | 1709 |
| 499 | 20231130 | 105000 | 2329903785 | 4145 | 4150 | 4150 | 4145 | 337 |
| 500 | 20231130 | 104900 | 2328505420 | 4150 | 4150 | 4155 | 4145 | 543 |
| 501 | 20231130 | 104800 | 2326252345 | 4155 | 4160 | 4160 | 4155 | 2 |
| 502 | 20231130 | 104700 | 2326244030 | 4165 | 4145 | 4165 | 4145 | 1129 |
| 503 | 20231130 | 104600 | 2321544875 | 4160 | 4160 | 4160 | 4140 | 29024 |
| 504 | 20231130 | 104500 | 2201234555 | 4155 | 4165 | 4165 | 4155 | 5625 |
| 505 | 20231130 | 104400 | 2177858805 | 4165 | 4165 | 4165 | 4165 | 0 |
| 506 | 20231130 | 104300 | 2177858805 | 4165 | 4170 | 4170 | 4165 | 3 |
| 507 | 20231130 | 104200 | 2177846300 | 4155 | 4165 | 4165 | 4155 | 1751 |
| 508 | 20231130 | 104100 | 2170564025 | 4160 | 4155 | 4160 | 4155 | 5366 |
| 509 | 20231130 | 104000 | 2148264215 | 4155 | 4160 | 4160 | 4155 | 2925 |
| 510 | 20231130 | 103900 | 2136098490 | 4160 | 4165 | 4165 | 4160 | 116 |
| 511 | 20231130 | 103800 | 2135615805 | 4160 | 4170 | 4170 | 4160 | 3661 |
| 512 | 20231130 | 103700 | 2120357555 | 4165 | 4170 | 4170 | 4165 | 53 |
| 513 | 20231130 | 103600 | 2120136685 | 4170 | 4165 | 4170 | 4160 | 125 |
| 514 | 20231130 | 103500 | 2119616550 | 4160 | 4165 | 4170 | 4160 | 1807 |
| 515 | 20231130 | 103400 | 2112091405 | 4165 | 4170 | 4170 | 4165 | 1221 |
| 516 | 20231130 | 103300 | 2107000915 | 4170 | 4170 | 4175 | 4170 | 2210 |
| 517 | 20231130 | 103200 | 2097784715 | 4170 | 4155 | 4170 | 4155 | 9801 |
| 518 | 20231130 | 103100 | 2057045270 | 4160 | 4170 | 4170 | 4160 | 8557 |
| 519 | 20231130 | 103000 | 2021431045 | 4170 | 4180 | 4185 | 4165 | 19618 |
| 520 | 20231130 | 102900 | 1939594635 | 4180 | 4185 | 4185 | 4180 | 13231 |
| 521 | 20231130 | 102800 | 1884283315 | 4190 | 4190 | 4190 | 4185 | 4002 |
| 522 | 20231130 | 102700 | 1867519935 | 4185 | 4190 | 4190 | 4180 | 9635 |
| 523 | 20231130 | 102600 | 1827206960 | 4190 | 4195 | 4200 | 4190 | 3393 |
| 524 | 20231130 | 102500 | 1812981040 | 4195 | 4190 | 4195 | 4190 | 611 |
| 525 | 20231130 | 102400 | 1810418765 | 4190 | 4185 | 4190 | 4180 | 7952 |
| 526 | 20231130 | 102300 | 1777137295 | 4185 | 4190 | 4190 | 4185 | 2150 |
| 527 | 20231130 | 102200 | 1768138795 | 4190 | 4185 | 4190 | 4185 | 80 |
| 528 | 20231130 | 102100 | 1767803870 | 4185 | 4190 | 4190 | 4185 | 46 |
| 529 | 20231130 | 102000 | 1767611235 | 4185 | 4185 | 4185 | 4185 | 1749 |
| 530 | 20231130 | 101900 | 1760291670 | 4185 | 4185 | 4190 | 4185 | 664 |
| 531 | 20231130 | 101800 | 1757512430 | 4185 | 4185 | 4185 | 4185 | 258 |
| 532 | 20231130 | 101700 | 1756432700 | 4185 | 4185 | 4185 | 4185 | 791 |
| 533 | 20231130 | 101600 | 1753122365 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 534 | 20231130 | 101500 | 1744455230 | 4185 | 4185 | 4185 | 4185 | 311 |
| 535 | 20231130 | 101400 | 1743153695 | 4185 | 4190 | 4190 | 4185 | 139 |
| 536 | 20231130 | 101300 | 1742571515 | 4185 | 4180 | 4185 | 4180 | 862 |
| 537 | 20231130 | 101200 | 1738965825 | 4180 | 4185 | 4185 | 4180 | 733 |
| 538 | 20231130 | 101100 | 1735899730 | 4185 | 4185 | 4185 | 4185 | 132 |
| 539 | 20231130 | 101000 | 1735347310 | 4190 | 4190 | 4190 | 4180 | 6890 |
| 540 | 20231130 | 100900 | 1706526965 | 4190 | 4185 | 4190 | 4180 | 1608 |
| 541 | 20231130 | 100800 | 1699795000 | 4185 | 4190 | 4190 | 4185 | 4816 |
| 542 | 20231130 | 100700 | 1679639555 | 4190 | 4190 | 4190 | 4190 | 10 |
| 543 | 20231130 | 100600 | 1679597655 | 4190 | 4185 | 4195 | 4185 | 2379 |
| 544 | 20231130 | 100500 | 1669631495 | 4185 | 4185 | 4185 | 4185 | 2348 |
| 545 | 20231130 | 100400 | 1659805115 | 4190 | 4195 | 4195 | 4190 | 7236 |
| 546 | 20231130 | 100300 | 1629486025 | 4190 | 4190 | 4195 | 4190 | 1194 |
| 547 | 20231130 | 100200 | 1624481055 | 4195 | 4190 | 4195 | 4190 | 732 |
| 548 | 20231130 | 100100 | 1621413935 | 4195 | 4190 | 4195 | 4190 | 4329 |
| 549 | 20231130 | 100000 | 1603274965 | 4195 | 4200 | 4200 | 4195 | 5291 |
| 550 | 20231130 | 095900 | 1581068865 | 4200 | 4200 | 4200 | 4200 | 7457 |
| 551 | 20231130 | 095800 | 1549749465 | 4200 | 4210 | 4210 | 4200 | 476 |
| 552 | 20231130 | 095700 | 1547748265 | 4210 | 4205 | 4210 | 4205 | 3547 |
| 553 | 20231130 | 095600 | 1532832320 | 4205 | 4210 | 4210 | 4205 | 1753 |
| 554 | 20231130 | 095500 | 1525456610 | 4210 | 4205 | 4210 | 4205 | 1891 |
| 555 | 20231130 | 095400 | 1517496130 | 4210 | 4205 | 4210 | 4200 | 6251 |
| 556 | 20231130 | 095300 | 1491199180 | 4210 | 4210 | 4210 | 4205 | 376 |
| 557 | 20231130 | 095200 | 1489617925 | 4210 | 4215 | 4215 | 4205 | 1769 |
| 558 | 20231130 | 095100 | 1482164065 | 4210 | 4210 | 4215 | 4205 | 3666 |
| 559 | 20231130 | 095000 | 1466733650 | 4210 | 4220 | 4220 | 4210 | 3959 |
| 560 | 20231130 | 094900 | 1450040715 | 4220 | 4215 | 4220 | 4215 | 1731 |
| 561 | 20231130 | 094800 | 1442738305 | 4215 | 4210 | 4215 | 4205 | 458 |
| 562 | 20231130 | 094700 | 1440809075 | 4205 | 4205 | 4210 | 4205 | 971 |
| 563 | 20231130 | 094600 | 1436724935 | 4205 | 4205 | 4210 | 4200 | 4169 |
| 564 | 20231130 | 094500 | 1419200505 | 4210 | 4215 | 4215 | 4205 | 5471 |
| 565 | 20231130 | 094400 | 1396164260 | 4215 | 4235 | 4235 | 4215 | 4634 |
| 566 | 20231130 | 094300 | 1376593515 | 4235 | 4230 | 4235 | 4230 | 1463 |
| 567 | 20231130 | 094200 | 1370403810 | 4230 | 4225 | 4235 | 4225 | 1557 |
| 568 | 20231130 | 094100 | 1363821055 | 4225 | 4240 | 4240 | 4225 | 10651 |
| 569 | 20231130 | 094000 | 1318726045 | 4245 | 4245 | 4250 | 4240 | 24457 |
| 570 | 20231130 | 093900 | 1214908085 | 4245 | 4240 | 4245 | 4235 | 9735 |
| 571 | 20231130 | 093800 | 1173641245 | 4240 | 4240 | 4240 | 4235 | 10640 |
| 572 | 20231130 | 093700 | 1128530500 | 4235 | 4235 | 4240 | 4230 | 7808 |
| 573 | 20231130 | 093600 | 1095458020 | 4235 | 4235 | 4240 | 4225 | 20247 |
| 574 | 20231130 | 093500 | 1009775110 | 4235 | 4225 | 4240 | 4225 | 31444 |
| 575 | 20231130 | 093400 | 876686690 | 4225 | 4225 | 4230 | 4220 | 12128 |
| 576 | 20231130 | 093300 | 825443300 | 4225 | 4220 | 4225 | 4215 | 20757 |
| 577 | 20231130 | 093200 | 737797185 | 4215 | 4210 | 4220 | 4205 | 8324 |
| 578 | 20231130 | 093100 | 702739105 | 4210 | 4210 | 4220 | 4210 | 15347 |
| 579 | 20231130 | 093000 | 638071795 | 4210 | 4200 | 4210 | 4200 | 9673 |
| 580 | 20231130 | 092900 | 597376185 | 4200 | 4195 | 4205 | 4195 | 5275 |
| 581 | 20231130 | 092800 | 575223680 | 4200 | 4200 | 4200 | 4195 | 278 |
| 582 | 20231130 | 092700 | 574056205 | 4200 | 4200 | 4200 | 4195 | 3326 |
| 583 | 20231130 | 092600 | 560087025 | 4200 | 4195 | 4200 | 4190 | 1361 |
| 584 | 20231130 | 092500 | 554376930 | 4195 | 4195 | 4200 | 4190 | 3355 |
| 585 | 20231130 | 092400 | 540308265 | 4190 | 4195 | 4200 | 4190 | 2230 |
| 586 | 20231130 | 092300 | 530953800 | 4200 | 4195 | 4205 | 4195 | 14270 |
| 587 | 20231130 | 092200 | 471022305 | 4200 | 4200 | 4200 | 4195 | 3345 |
| 588 | 20231130 | 092100 | 456989945 | 4200 | 4195 | 4200 | 4195 | 1567 |
| 589 | 20231130 | 092000 | 450414765 | 4190 | 4195 | 4200 | 4190 | 4195 |
| 590 | 20231130 | 091900 | 432809260 | 4200 | 4205 | 4205 | 4195 | 4198 |
| 591 | 20231130 | 091800 | 415178245 | 4205 | 4200 | 4205 | 4200 | 7097 |
| 592 | 20231130 | 091700 | 385367325 | 4195 | 4195 | 4200 | 4190 | 8458 |
| 593 | 20231130 | 091600 | 349886500 | 4195 | 4200 | 4200 | 4175 | 8455 |
| 594 | 20231130 | 091500 | 314453695 | 4200 | 4175 | 4200 | 4175 | 9527 |
| 595 | 20231130 | 091400 | 274554475 | 4175 | 4180 | 4180 | 4170 | 3704 |
| 596 | 20231130 | 091300 | 259090330 | 4185 | 4185 | 4190 | 4180 | 4118 |
| 597 | 20231130 | 091200 | 241867010 | 4190 | 4195 | 4195 | 4180 | 4975 |
| 598 | 20231130 | 091100 | 221040635 | 4195 | 4205 | 4205 | 4185 | 8259 |
| 599 | 20231130 | 091000 | 186396915 | 4200 | 4175 | 4205 | 4170 | 19557 |
| 600 | 20231130 | 090900 | 104445760 | 4175 | 4165 | 4175 | 4165 | 6345 |
| 601 | 20231130 | 090800 | 77999365 | 4165 | 4155 | 4165 | 4155 | 3984 |
| 602 | 20231130 | 090700 | 61438715 | 4150 | 4155 | 4155 | 4150 | 243 |
| 603 | 20231130 | 090600 | 60430100 | 4155 | 4160 | 4160 | 4155 | 1983 |
| 604 | 20231130 | 090500 | 52189975 | 4160 | 4155 | 4160 | 4150 | 317 |
| 605 | 20231130 | 090400 | 50873335 | 4155 | 4165 | 4165 | 4150 | 4132 |
| 606 | 20231130 | 090300 | 33699170 | 4165 | 4160 | 4170 | 4160 | 3711 |
| 607 | 20231130 | 090200 | 18239375 | 4165 | 4170 | 4170 | 4145 | 173 |
| 608 | 20231130 | 090100 | 17521285 | 4145 | 4165 | 4170 | 4145 | 1079 |
| 609 | 20231130 | 090000 | 13048380 | 4170 | 4140 | 4170 | 4140 | 3150 |