30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 3 | 20231130 | 191600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20231130 | 191500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20231130 | 191400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20231130 | 191300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20231130 | 191200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20231130 | 191100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20231130 | 191000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20231130 | 190900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20231130 | 190800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20231130 | 190700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20231130 | 190600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20231130 | 190500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20231130 | 190400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20231130 | 190300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20231130 | 190200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20231130 | 190100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20231130 | 190000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20231130 | 185900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20231130 | 185800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20231130 | 185700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20231130 | 185600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20231130 | 185500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20231130 | 185400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20231130 | 185300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20231130 | 185200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20231130 | 185100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20231130 | 185000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20231130 | 184900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20231130 | 184800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20231130 | 184700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 33 | 20231130 | 184600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20231130 | 184500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20231130 | 184400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20231130 | 184300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20231130 | 184200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20231130 | 184100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20231130 | 184000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20231130 | 183900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20231130 | 183800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20231130 | 183700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20231130 | 183600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20231130 | 183500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20231130 | 183400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20231130 | 183300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20231130 | 183200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20231130 | 183100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20231130 | 183000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20231130 | 182900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20231130 | 182800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20231130 | 182700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20231130 | 182600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20231130 | 182500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20231130 | 182400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20231130 | 182300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20231130 | 182200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20231130 | 182100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20231130 | 182000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20231130 | 181900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20231130 | 181800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20231130 | 181700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 63 | 20231130 | 181600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20231130 | 181500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20231130 | 181400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20231130 | 181300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20231130 | 181200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20231130 | 181100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20231130 | 181000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20231130 | 180900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20231130 | 180800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20231130 | 180700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20231130 | 180600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20231130 | 180500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20231130 | 180400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20231130 | 180300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20231130 | 180200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20231130 | 180100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20231130 | 180000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20231130 | 175900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20231130 | 175800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20231130 | 175700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20231130 | 175600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20231130 | 175500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20231130 | 175400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20231130 | 175300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20231130 | 175200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20231130 | 175100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20231130 | 175000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20231130 | 174900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20231130 | 174800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20231130 | 174700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 93 | 20231130 | 174600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20231130 | 174500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20231130 | 174400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20231130 | 174300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20231130 | 174200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20231130 | 174100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20231130 | 174000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20231130 | 173900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20231130 | 173800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20231130 | 173700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20231130 | 173600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20231130 | 173500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20231130 | 173400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20231130 | 173300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20231130 | 173200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20231130 | 173100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20231130 | 173000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20231130 | 172900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20231130 | 172800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20231130 | 172700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20231130 | 172600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20231130 | 172500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20231130 | 172400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20231130 | 172300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20231130 | 172200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20231130 | 172100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20231130 | 172000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20231130 | 171900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20231130 | 171800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20231130 | 171700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 123 | 20231130 | 171600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20231130 | 171500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20231130 | 171400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20231130 | 171300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20231130 | 171200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20231130 | 171100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20231130 | 171000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20231130 | 170900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20231130 | 170800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20231130 | 170700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20231130 | 170600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20231130 | 170500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20231130 | 170400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20231130 | 170300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20231130 | 170200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20231130 | 170100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20231130 | 170000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20231130 | 165900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20231130 | 165800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20231130 | 165700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20231130 | 165600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20231130 | 165500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20231130 | 165400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20231130 | 165300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20231130 | 165200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20231130 | 165100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20231130 | 165000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20231130 | 164900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20231130 | 164800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20231130 | 164700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 153 | 20231130 | 164600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20231130 | 164500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20231130 | 164400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20231130 | 164300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20231130 | 164200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20231130 | 164100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20231130 | 164000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20231130 | 163900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20231130 | 163800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20231130 | 163700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20231130 | 163600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20231130 | 163500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20231130 | 163400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20231130 | 163300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20231130 | 163200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20231130 | 163100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20231130 | 163000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20231130 | 162900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20231130 | 162800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20231130 | 162700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20231130 | 162600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20231130 | 162500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20231130 | 162400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20231130 | 162300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20231130 | 162200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20231130 | 162100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20231130 | 162000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20231130 | 161900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20231130 | 161800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20231130 | 161700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 183 | 20231130 | 161600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20231130 | 161500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20231130 | 161400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20231130 | 161300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20231130 | 161200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20231130 | 161100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20231130 | 161000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20231130 | 160900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20231130 | 160800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20231130 | 160700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20231130 | 160600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20231130 | 160500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20231130 | 160400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20231130 | 160300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20231130 | 160200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20231130 | 160100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20231130 | 160000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20231130 | 155900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20231130 | 155800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20231130 | 155700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20231130 | 155600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20231130 | 155500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20231130 | 155400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20231130 | 155300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20231130 | 155200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20231130 | 155100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20231130 | 155000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20231130 | 154900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20231130 | 154800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20231130 | 154700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 213 | 20231130 | 154600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20231130 | 154500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20231130 | 154400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20231130 | 154300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20231130 | 154200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20231130 | 154100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20231130 | 154000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20231130 | 153900 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20231130 | 153800 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20231130 | 153700 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20231130 | 153600 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20231130 | 153500 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20231130 | 153400 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20231130 | 153300 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20231130 | 153200 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20231130 | 153100 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20231130 | 153000 | 1793814665 | 3655 | 3655 | 3655 | 3655 | 17907 |
| 230 | 20231130 | 152900 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20231130 | 152800 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20231130 | 152700 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20231130 | 152600 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20231130 | 152500 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20231130 | 152400 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20231130 | 152300 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20231130 | 152200 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20231130 | 152100 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20231130 | 152000 | 1728364580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20231130 | 151900 | 1728364580 | 3645 | 3635 | 3645 | 3635 | 746 |
| 241 | 20231130 | 151800 | 1725649745 | 3635 | 3630 | 3635 | 3630 | 33 |
| 242 | 20231130 | 151700 | 1725529830 | 3630 | 3625 | 3630 | 3620 | 810 |
| 243 | 20231130 | 151600 | 1722591380 | 3635 | 3635 | 3635 | 3635 | 542 |
| 244 | 20231130 | 151500 | 1720621210 | 3625 | 3620 | 3635 | 3620 | 427 |
| 245 | 20231130 | 151400 | 1719072440 | 3630 | 3630 | 3630 | 3630 | 112 |
| 246 | 20231130 | 151300 | 1718665880 | 3620 | 3635 | 3635 | 3620 | 201 |
| 247 | 20231130 | 151200 | 1717938170 | 3620 | 3620 | 3620 | 3620 | 102 |
| 248 | 20231130 | 151100 | 1717568930 | 3620 | 3630 | 3630 | 3620 | 494 |
| 249 | 20231130 | 151000 | 1715778630 | 3635 | 3620 | 3635 | 3620 | 101 |
| 250 | 20231130 | 150900 | 1715411510 | 3620 | 3620 | 3635 | 3620 | 313 |
| 251 | 20231130 | 150800 | 1714278435 | 3620 | 3635 | 3635 | 3620 | 811 |
| 252 | 20231130 | 150700 | 1711342105 | 3630 | 3630 | 3630 | 3630 | 0 |
| 253 | 20231130 | 150600 | 1711342105 | 3630 | 3635 | 3640 | 3620 | 1600 |
| 254 | 20231130 | 150500 | 1705527055 | 3630 | 3630 | 3630 | 3630 | 95 |
| 255 | 20231130 | 150400 | 1705182205 | 3630 | 3620 | 3630 | 3620 | 242 |
| 256 | 20231130 | 150300 | 1704306125 | 3630 | 3615 | 3630 | 3615 | 281 |
| 257 | 20231130 | 150200 | 1703287000 | 3625 | 3620 | 3625 | 3620 | 1579 |
| 258 | 20231130 | 150100 | 1697567835 | 3620 | 3620 | 3620 | 3620 | 293 |
| 259 | 20231130 | 150000 | 1696507175 | 3620 | 3620 | 3625 | 3620 | 1204 |
| 260 | 20231130 | 145900 | 1692148160 | 3620 | 3620 | 3620 | 3620 | 648 |
| 261 | 20231130 | 145800 | 1689802400 | 3615 | 3620 | 3625 | 3615 | 397 |
| 262 | 20231130 | 145700 | 1688366150 | 3620 | 3620 | 3620 | 3615 | 805 |
| 263 | 20231130 | 145600 | 1685452375 | 3615 | 3620 | 3620 | 3610 | 3343 |
| 264 | 20231130 | 145500 | 1673376785 | 3620 | 3625 | 3625 | 3620 | 4982 |
| 265 | 20231130 | 145400 | 1655341940 | 3625 | 3615 | 3625 | 3610 | 1216 |
| 266 | 20231130 | 145300 | 1650938840 | 3615 | 3615 | 3620 | 3600 | 6825 |
| 267 | 20231130 | 145200 | 1626329975 | 3620 | 3620 | 3620 | 3615 | 393 |
| 268 | 20231130 | 145100 | 1624908795 | 3620 | 3620 | 3620 | 3615 | 518 |
| 269 | 20231130 | 145000 | 1623035100 | 3620 | 3615 | 3620 | 3610 | 1802 |
| 270 | 20231130 | 144900 | 1616517830 | 3615 | 3620 | 3620 | 3605 | 6823 |
| 271 | 20231130 | 144800 | 1591897630 | 3615 | 3615 | 3620 | 3610 | 814 |
| 272 | 20231130 | 144700 | 1588955000 | 3620 | 3615 | 3620 | 3615 | 613 |
| 273 | 20231130 | 144600 | 1586738880 | 3615 | 3620 | 3620 | 3610 | 4645 |
| 274 | 20231130 | 144500 | 1569956240 | 3620 | 3620 | 3620 | 3615 | 1103 |
| 275 | 20231130 | 144400 | 1565965135 | 3620 | 3620 | 3620 | 3615 | 1075 |
| 276 | 20231130 | 144300 | 1562075125 | 3620 | 3620 | 3620 | 3615 | 4901 |
| 277 | 20231130 | 144200 | 1544333600 | 3625 | 3620 | 3625 | 3620 | 447 |
| 278 | 20231130 | 144100 | 1542713715 | 3620 | 3630 | 3630 | 3620 | 665 |
| 279 | 20231130 | 144000 | 1540305080 | 3625 | 3625 | 3625 | 3620 | 1031 |
| 280 | 20231130 | 143900 | 1536570155 | 3630 | 3625 | 3630 | 3625 | 2245 |
| 281 | 20231130 | 143800 | 1528421420 | 3625 | 3620 | 3625 | 3620 | 1062 |
| 282 | 20231130 | 143700 | 1524572855 | 3620 | 3620 | 3620 | 3620 | 380 |
| 283 | 20231130 | 143600 | 1523197255 | 3620 | 3620 | 3625 | 3620 | 779 |
| 284 | 20231130 | 143500 | 1520377025 | 3625 | 3620 | 3625 | 3620 | 362 |
| 285 | 20231130 | 143400 | 1519066575 | 3625 | 3620 | 3630 | 3620 | 1058 |
| 286 | 20231130 | 143300 | 1515232835 | 3620 | 3620 | 3620 | 3620 | 421 |
| 287 | 20231130 | 143200 | 1513708815 | 3625 | 3625 | 3625 | 3620 | 639 |
| 288 | 20231130 | 143100 | 1511393780 | 3625 | 3625 | 3625 | 3620 | 805 |
| 289 | 20231130 | 143000 | 1508479335 | 3625 | 3620 | 3630 | 3620 | 861 |
| 290 | 20231130 | 142900 | 1505359950 | 3620 | 3625 | 3625 | 3620 | 786 |
| 291 | 20231130 | 142800 | 1502514170 | 3625 | 3625 | 3625 | 3620 | 1274 |
| 292 | 20231130 | 142700 | 1497901160 | 3625 | 3625 | 3625 | 3620 | 1090 |
| 293 | 20231130 | 142600 | 1493950345 | 3620 | 3625 | 3625 | 3620 | 701 |
| 294 | 20231130 | 142500 | 1491411365 | 3620 | 3620 | 3620 | 3620 | 885 |
| 295 | 20231130 | 142400 | 1488207665 | 3620 | 3620 | 3620 | 3620 | 664 |
| 296 | 20231130 | 142300 | 1485803985 | 3625 | 3625 | 3625 | 3620 | 432 |
| 297 | 20231130 | 142200 | 1484239395 | 3625 | 3625 | 3625 | 3620 | 894 |
| 298 | 20231130 | 142100 | 1481000975 | 3625 | 3625 | 3625 | 3620 | 543 |
| 299 | 20231130 | 142000 | 1479032950 | 3625 | 3625 | 3625 | 3620 | 1021 |
| 300 | 20231130 | 141900 | 1475334690 | 3625 | 3625 | 3625 | 3625 | 51 |
| 301 | 20231130 | 141800 | 1475149815 | 3625 | 3625 | 3625 | 3625 | 1536 |
| 302 | 20231130 | 141700 | 1469581815 | 3625 | 3625 | 3625 | 3625 | 763 |
| 303 | 20231130 | 141600 | 1466815940 | 3625 | 3625 | 3625 | 3625 | 289 |
| 304 | 20231130 | 141500 | 1465768315 | 3625 | 3630 | 3630 | 3625 | 883 |
| 305 | 20231130 | 141400 | 1462566920 | 3630 | 3630 | 3630 | 3625 | 543 |
| 306 | 20231130 | 141300 | 1460597830 | 3630 | 3620 | 3630 | 3620 | 706 |
| 307 | 20231130 | 141200 | 1458037920 | 3620 | 3625 | 3625 | 3620 | 495 |
| 308 | 20231130 | 141100 | 1456245850 | 3625 | 3625 | 3625 | 3620 | 349 |
| 309 | 20231130 | 141000 | 1454981995 | 3625 | 3625 | 3625 | 3620 | 952 |
| 310 | 20231130 | 140900 | 1451532560 | 3625 | 3625 | 3625 | 3620 | 633 |
| 311 | 20231130 | 140800 | 1449238775 | 3625 | 3620 | 3625 | 3620 | 4427 |
| 312 | 20231130 | 140700 | 1433201370 | 3620 | 3625 | 3625 | 3620 | 9929 |
| 313 | 20231130 | 140600 | 1397244280 | 3625 | 3630 | 3640 | 3625 | 1181 |
| 314 | 20231130 | 140500 | 1392956015 | 3630 | 3630 | 3630 | 3625 | 809 |
| 315 | 20231130 | 140400 | 1390019770 | 3630 | 3625 | 3630 | 3625 | 626 |
| 316 | 20231130 | 140300 | 1387747475 | 3630 | 3625 | 3635 | 3625 | 1027 |
| 317 | 20231130 | 140200 | 1384020565 | 3630 | 3630 | 3630 | 3625 | 964 |
| 318 | 20231130 | 140100 | 1380523065 | 3630 | 3635 | 3635 | 3630 | 319 |
| 319 | 20231130 | 140000 | 1379364775 | 3635 | 3635 | 3635 | 3635 | 633 |
| 320 | 20231130 | 135900 | 1377063820 | 3635 | 3635 | 3635 | 3635 | 715 |
| 321 | 20231130 | 135800 | 1374464795 | 3635 | 3635 | 3635 | 3635 | 486 |
| 322 | 20231130 | 135700 | 1372698185 | 3635 | 3640 | 3640 | 3635 | 1487 |
| 323 | 20231130 | 135600 | 1367287900 | 3640 | 3640 | 3640 | 3640 | 280 |
| 324 | 20231130 | 135500 | 1366268700 | 3640 | 3640 | 3640 | 3640 | 1210 |
| 325 | 20231130 | 135400 | 1361864300 | 3640 | 3640 | 3640 | 3640 | 651 |
| 326 | 20231130 | 135300 | 1359494660 | 3640 | 3640 | 3640 | 3640 | 860 |
| 327 | 20231130 | 135200 | 1356364260 | 3640 | 3640 | 3640 | 3640 | 976 |
| 328 | 20231130 | 135100 | 1352811620 | 3640 | 3640 | 3640 | 3640 | 509 |
| 329 | 20231130 | 135000 | 1350958860 | 3640 | 3645 | 3645 | 3640 | 871 |
| 330 | 20231130 | 134900 | 1347785755 | 3645 | 3645 | 3650 | 3645 | 1195 |
| 331 | 20231130 | 134800 | 1343429975 | 3645 | 3655 | 3655 | 3645 | 409 |
| 332 | 20231130 | 134700 | 1341939085 | 3655 | 3650 | 3655 | 3650 | 652 |
| 333 | 20231130 | 134600 | 1339559280 | 3650 | 3650 | 3655 | 3650 | 843 |
| 334 | 20231130 | 134500 | 1336482310 | 3650 | 3650 | 3650 | 3650 | 602 |
| 335 | 20231130 | 134400 | 1334285010 | 3655 | 3650 | 3655 | 3650 | 681 |
| 336 | 20231130 | 134300 | 1331799270 | 3650 | 3650 | 3650 | 3650 | 1528 |
| 337 | 20231130 | 134200 | 1326222070 | 3650 | 3650 | 3655 | 3650 | 334 |
| 338 | 20231130 | 134100 | 1325002965 | 3650 | 3650 | 3655 | 3650 | 652 |
| 339 | 20231130 | 134000 | 1322623160 | 3650 | 3650 | 3655 | 3650 | 730 |
| 340 | 20231130 | 133900 | 1319958500 | 3655 | 3655 | 3660 | 3650 | 123 |
| 341 | 20231130 | 133800 | 1319508995 | 3650 | 3650 | 3655 | 3650 | 2381 |
| 342 | 20231130 | 133700 | 1310808820 | 3650 | 3645 | 3650 | 3645 | 359 |
| 343 | 20231130 | 133600 | 1309499525 | 3645 | 3640 | 3650 | 3640 | 731 |
| 344 | 20231130 | 133500 | 1306835130 | 3640 | 3650 | 3655 | 3640 | 466 |
| 345 | 20231130 | 133400 | 1305134840 | 3650 | 3645 | 3650 | 3640 | 7420 |
| 346 | 20231130 | 133300 | 1278068450 | 3645 | 3645 | 3645 | 3640 | 800 |
| 347 | 20231130 | 133200 | 1275152555 | 3645 | 3650 | 3650 | 3645 | 4173 |
| 348 | 20231130 | 133100 | 1259925050 | 3645 | 3640 | 3650 | 3635 | 8011 |
| 349 | 20231130 | 133000 | 1230761745 | 3645 | 3640 | 3645 | 3640 | 3382 |
| 350 | 20231130 | 132900 | 1218439885 | 3640 | 3640 | 3645 | 3640 | 697 |
| 351 | 20231130 | 132800 | 1215902800 | 3645 | 3640 | 3645 | 3640 | 740 |
| 352 | 20231130 | 132700 | 1213209190 | 3640 | 3640 | 3640 | 3640 | 1251 |
| 353 | 20231130 | 132600 | 1208655550 | 3640 | 3635 | 3640 | 3635 | 1069 |
| 354 | 20231130 | 132500 | 1204767785 | 3640 | 3635 | 3645 | 3635 | 481 |
| 355 | 20231130 | 132400 | 1203018030 | 3635 | 3635 | 3635 | 3635 | 1700 |
| 356 | 20231130 | 132300 | 1196838530 | 3635 | 3635 | 3640 | 3635 | 655 |
| 357 | 20231130 | 132200 | 1194457105 | 3635 | 3635 | 3635 | 3635 | 971 |
| 358 | 20231130 | 132100 | 1190927520 | 3635 | 3635 | 3635 | 3635 | 424 |
| 359 | 20231130 | 132000 | 1189386280 | 3635 | 3625 | 3635 | 3625 | 1048 |
| 360 | 20231130 | 131900 | 1185577350 | 3625 | 3635 | 3635 | 3625 | 5757 |
| 361 | 20231130 | 131800 | 1164704765 | 3635 | 3635 | 3635 | 3635 | 246 |
| 362 | 20231130 | 131700 | 1163810555 | 3635 | 3640 | 3645 | 3635 | 1060 |
| 363 | 20231130 | 131600 | 1159955675 | 3640 | 3650 | 3650 | 3635 | 4252 |
| 364 | 20231130 | 131500 | 1144459595 | 3650 | 3625 | 3650 | 3625 | 4537 |
| 365 | 20231130 | 131400 | 1127933160 | 3625 | 3630 | 3630 | 3625 | 300 |
| 366 | 20231130 | 131300 | 1126844295 | 3630 | 3630 | 3635 | 3630 | 845 |
| 367 | 20231130 | 131200 | 1123776940 | 3630 | 3630 | 3630 | 3625 | 974 |
| 368 | 20231130 | 131100 | 1120241380 | 3630 | 3630 | 3630 | 3625 | 377 |
| 369 | 20231130 | 131000 | 1118873315 | 3625 | 3635 | 3635 | 3625 | 1034 |
| 370 | 20231130 | 130900 | 1115116205 | 3635 | 3635 | 3635 | 3635 | 315 |
| 371 | 20231130 | 130800 | 1113971180 | 3635 | 3635 | 3635 | 3635 | 787 |
| 372 | 20231130 | 130700 | 1111110435 | 3635 | 3625 | 3635 | 3625 | 2987 |
| 373 | 20231130 | 130600 | 1100273125 | 3625 | 3625 | 3625 | 3625 | 646 |
| 374 | 20231130 | 130500 | 1097931375 | 3625 | 3630 | 3630 | 3625 | 657 |
| 375 | 20231130 | 130400 | 1095546575 | 3630 | 3630 | 3630 | 3630 | 603 |
| 376 | 20231130 | 130300 | 1093357685 | 3630 | 3635 | 3635 | 3630 | 416 |
| 377 | 20231130 | 130200 | 1091846285 | 3635 | 3640 | 3640 | 3635 | 1037 |
| 378 | 20231130 | 130100 | 1088071790 | 3640 | 3640 | 3645 | 3640 | 1038 |
| 379 | 20231130 | 130000 | 1084293345 | 3645 | 3645 | 3645 | 3640 | 775 |
| 380 | 20231130 | 125900 | 1081472020 | 3645 | 3635 | 3650 | 3635 | 2429 |
| 381 | 20231130 | 125800 | 1072618620 | 3640 | 3635 | 3645 | 3635 | 1781 |
| 382 | 20231130 | 125700 | 1066137335 | 3635 | 3640 | 3640 | 3635 | 1478 |
| 383 | 20231130 | 125600 | 1060764785 | 3640 | 3635 | 3640 | 3635 | 942 |
| 384 | 20231130 | 125500 | 1057340605 | 3635 | 3635 | 3635 | 3635 | 297 |
| 385 | 20231130 | 125400 | 1056261010 | 3635 | 3640 | 3640 | 3635 | 1153 |
| 386 | 20231130 | 125300 | 1052067860 | 3640 | 3635 | 3640 | 3635 | 1082 |
| 387 | 20231130 | 125200 | 1048130910 | 3635 | 3625 | 3640 | 3625 | 9081 |
| 388 | 20231130 | 125100 | 1015142950 | 3620 | 3620 | 3625 | 3620 | 927 |
| 389 | 20231130 | 125000 | 1011787190 | 3625 | 3620 | 3625 | 3620 | 2898 |
| 390 | 20231130 | 124900 | 1001282015 | 3620 | 3615 | 3620 | 3615 | 640 |
| 391 | 20231130 | 124800 | 998966325 | 3620 | 3620 | 3620 | 3615 | 779 |
| 392 | 20231130 | 124700 | 996146455 | 3615 | 3615 | 3620 | 3615 | 793 |
| 393 | 20231130 | 124600 | 993277590 | 3615 | 3615 | 3615 | 3610 | 767 |
| 394 | 20231130 | 124500 | 990504990 | 3615 | 3610 | 3615 | 3610 | 894 |
| 395 | 20231130 | 124400 | 987277490 | 3615 | 3615 | 3615 | 3610 | 247 |
| 396 | 20231130 | 124300 | 986384995 | 3615 | 3615 | 3620 | 3615 | 1048 |
| 397 | 20231130 | 124200 | 982594545 | 3615 | 3610 | 3615 | 3610 | 492 |
| 398 | 20231130 | 124100 | 980816150 | 3610 | 3615 | 3615 | 3610 | 1445 |
| 399 | 20231130 | 124000 | 975597540 | 3610 | 3605 | 3610 | 3605 | 899 |
| 400 | 20231130 | 123900 | 972353395 | 3600 | 3605 | 3610 | 3600 | 1200 |
| 401 | 20231130 | 123800 | 968026975 | 3605 | 3605 | 3605 | 3605 | 482 |
| 402 | 20231130 | 123700 | 966289365 | 3610 | 3605 | 3610 | 3600 | 940 |
| 403 | 20231130 | 123600 | 962898170 | 3605 | 3605 | 3610 | 3600 | 907 |
| 404 | 20231130 | 123500 | 959628230 | 3605 | 3600 | 3610 | 3600 | 410 |
| 405 | 20231130 | 123400 | 958149805 | 3605 | 3600 | 3605 | 3600 | 1274 |
| 406 | 20231130 | 123300 | 953559475 | 3600 | 3600 | 3600 | 3595 | 331 |
| 407 | 20231130 | 123200 | 952368100 | 3600 | 3595 | 3605 | 3595 | 1250 |
| 408 | 20231130 | 123100 | 947868035 | 3595 | 3605 | 3605 | 3595 | 935 |
| 409 | 20231130 | 123000 | 944503110 | 3600 | 3595 | 3600 | 3595 | 445 |
| 410 | 20231130 | 122900 | 942901230 | 3600 | 3600 | 3600 | 3595 | 1251 |
| 411 | 20231130 | 122800 | 938397955 | 3600 | 3600 | 3605 | 3600 | 177 |
| 412 | 20231130 | 122700 | 937760175 | 3600 | 3600 | 3605 | 3600 | 653 |
| 413 | 20231130 | 122600 | 935409040 | 3605 | 3605 | 3605 | 3600 | 748 |
| 414 | 20231130 | 122500 | 932715290 | 3605 | 3610 | 3610 | 3600 | 406 |
| 415 | 20231130 | 122400 | 931251465 | 3610 | 3620 | 3620 | 3605 | 1095 |
| 416 | 20231130 | 122300 | 927294635 | 3615 | 3615 | 3615 | 3615 | 519 |
| 417 | 20231130 | 122200 | 925418450 | 3610 | 3610 | 3610 | 3600 | 1422 |
| 418 | 20231130 | 122100 | 920292515 | 3610 | 3610 | 3610 | 3605 | 403 |
| 419 | 20231130 | 122000 | 918837805 | 3605 | 3610 | 3610 | 3600 | 1093 |
| 420 | 20231130 | 121900 | 914897345 | 3605 | 3625 | 3625 | 3605 | 88 |
| 421 | 20231130 | 121800 | 914579925 | 3625 | 3600 | 3625 | 3600 | 2440 |
| 422 | 20231130 | 121700 | 905750355 | 3605 | 3600 | 3605 | 3600 | 1135 |
| 423 | 20231130 | 121600 | 901663625 | 3600 | 3600 | 3605 | 3600 | 126 |
| 424 | 20231130 | 121500 | 901209570 | 3600 | 3600 | 3600 | 3595 | 1003 |
| 425 | 20231130 | 121400 | 897601505 | 3600 | 3600 | 3600 | 3600 | 496 |
| 426 | 20231130 | 121300 | 895815905 | 3595 | 3605 | 3605 | 3595 | 698 |
| 427 | 20231130 | 121200 | 893302865 | 3605 | 3605 | 3605 | 3600 | 599 |
| 428 | 20231130 | 121100 | 891145135 | 3605 | 3600 | 3605 | 3600 | 585 |
| 429 | 20231130 | 121000 | 889038635 | 3600 | 3595 | 3600 | 3595 | 1448 |
| 430 | 20231130 | 120900 | 883830600 | 3595 | 3595 | 3595 | 3590 | 336 |
| 431 | 20231130 | 120800 | 882623235 | 3595 | 3600 | 3600 | 3595 | 1922 |
| 432 | 20231130 | 120700 | 875712350 | 3600 | 3600 | 3600 | 3595 | 197 |
| 433 | 20231130 | 120600 | 875003230 | 3600 | 3600 | 3600 | 3595 | 814 |
| 434 | 20231130 | 120500 | 872076095 | 3600 | 3600 | 3600 | 3600 | 321 |
| 435 | 20231130 | 120400 | 870920495 | 3600 | 3600 | 3605 | 3600 | 1059 |
| 436 | 20231130 | 120300 | 867106810 | 3600 | 3605 | 3605 | 3595 | 1051 |
| 437 | 20231130 | 120200 | 863322970 | 3600 | 3595 | 3600 | 3595 | 219 |
| 438 | 20231130 | 120100 | 862535485 | 3600 | 3605 | 3610 | 3595 | 1890 |
| 439 | 20231130 | 120000 | 855729760 | 3595 | 3600 | 3600 | 3595 | 313 |
| 440 | 20231130 | 115900 | 854603165 | 3600 | 3605 | 3605 | 3600 | 945 |
| 441 | 20231130 | 115800 | 851200295 | 3600 | 3605 | 3605 | 3600 | 547 |
| 442 | 20231130 | 115700 | 849229830 | 3610 | 3600 | 3610 | 3600 | 850 |
| 443 | 20231130 | 115600 | 846165515 | 3605 | 3610 | 3610 | 3605 | 215 |
| 444 | 20231130 | 115500 | 845390180 | 3605 | 3595 | 3605 | 3595 | 312 |
| 445 | 20231130 | 115400 | 844266755 | 3600 | 3605 | 3610 | 3595 | 1124 |
| 446 | 20231130 | 115300 | 840219480 | 3625 | 3600 | 3625 | 3595 | 1427 |
| 447 | 20231130 | 115200 | 835074510 | 3600 | 3595 | 3600 | 3595 | 757 |
| 448 | 20231130 | 115100 | 832351770 | 3600 | 3600 | 3600 | 3595 | 732 |
| 449 | 20231130 | 115000 | 829716690 | 3605 | 3600 | 3605 | 3600 | 120 |
| 450 | 20231130 | 114900 | 829284170 | 3600 | 3600 | 3605 | 3600 | 1084 |
| 451 | 20231130 | 114800 | 825381515 | 3605 | 3605 | 3605 | 3600 | 253 |
| 452 | 20231130 | 114700 | 824469650 | 3605 | 3605 | 3605 | 3600 | 1266 |
| 453 | 20231130 | 114600 | 819910030 | 3605 | 3600 | 3610 | 3600 | 821 |
| 454 | 20231130 | 114500 | 816953405 | 3600 | 3605 | 3605 | 3600 | 2736 |
| 455 | 20231130 | 114400 | 807099300 | 3600 | 3600 | 3605 | 3600 | 853 |
| 456 | 20231130 | 114300 | 804027995 | 3605 | 3610 | 3610 | 3605 | 140 |
| 457 | 20231130 | 114200 | 803522895 | 3605 | 3605 | 3605 | 3600 | 1185 |
| 458 | 20231130 | 114100 | 799255530 | 3610 | 3605 | 3610 | 3600 | 358 |
| 459 | 20231130 | 114000 | 797964660 | 3605 | 3605 | 3605 | 3605 | 1177 |
| 460 | 20231130 | 113900 | 793721575 | 3605 | 3610 | 3610 | 3605 | 1271 |
| 461 | 20231130 | 113800 | 789138495 | 3610 | 3610 | 3610 | 3605 | 407 |
| 462 | 20231130 | 113700 | 787670845 | 3610 | 3610 | 3610 | 3605 | 789 |
| 463 | 20231130 | 113600 | 784822625 | 3610 | 3610 | 3610 | 3605 | 698 |
| 464 | 20231130 | 113500 | 782303110 | 3610 | 3610 | 3610 | 3605 | 2056 |
| 465 | 20231130 | 113400 | 774885435 | 3610 | 3605 | 3610 | 3600 | 1326 |
| 466 | 20231130 | 113300 | 770104790 | 3600 | 3600 | 3605 | 3600 | 841 |
| 467 | 20231130 | 113200 | 767075225 | 3605 | 3600 | 3615 | 3600 | 2658 |
| 468 | 20231130 | 113100 | 757496200 | 3590 | 3610 | 3615 | 3590 | 19814 |
| 469 | 20231130 | 113000 | 686177265 | 3610 | 3610 | 3615 | 3610 | 769 |
| 470 | 20231130 | 112900 | 683400825 | 3610 | 3610 | 3615 | 3610 | 390 |
| 471 | 20231130 | 112800 | 681992610 | 3610 | 3620 | 3620 | 3610 | 694 |
| 472 | 20231130 | 112700 | 679484905 | 3615 | 3620 | 3620 | 3610 | 1499 |
| 473 | 20231130 | 112600 | 674066245 | 3620 | 3615 | 3620 | 3615 | 314 |
| 474 | 20231130 | 112500 | 672930725 | 3615 | 3610 | 3620 | 3610 | 1168 |
| 475 | 20231130 | 112400 | 668709060 | 3610 | 3615 | 3615 | 3610 | 385 |
| 476 | 20231130 | 112300 | 667317720 | 3615 | 3620 | 3620 | 3615 | 969 |
| 477 | 20231130 | 112200 | 663813950 | 3620 | 3615 | 3620 | 3615 | 852 |
| 478 | 20231130 | 112100 | 660732875 | 3615 | 3620 | 3620 | 3615 | 631 |
| 479 | 20231130 | 112000 | 658450780 | 3620 | 3620 | 3620 | 3615 | 1402 |
| 480 | 20231130 | 111900 | 653379130 | 3620 | 3620 | 3620 | 3615 | 494 |
| 481 | 20231130 | 111800 | 651592430 | 3620 | 3625 | 3625 | 3615 | 440 |
| 482 | 20231130 | 111700 | 650001100 | 3625 | 3620 | 3625 | 3615 | 769 |
| 483 | 20231130 | 111600 | 647217740 | 3615 | 3620 | 3620 | 3615 | 721 |
| 484 | 20231130 | 111500 | 644609170 | 3620 | 3625 | 3625 | 3620 | 1198 |
| 485 | 20231130 | 111400 | 640272135 | 3630 | 3625 | 3630 | 3620 | 212 |
| 486 | 20231130 | 111300 | 639503540 | 3620 | 3630 | 3630 | 3620 | 795 |
| 487 | 20231130 | 111200 | 636624095 | 3630 | 3625 | 3630 | 3615 | 790 |
| 488 | 20231130 | 111100 | 633764010 | 3625 | 3630 | 3630 | 3620 | 430 |
| 489 | 20231130 | 111000 | 632206830 | 3620 | 3625 | 3625 | 3620 | 1346 |
| 490 | 20231130 | 110900 | 627330555 | 3645 | 3620 | 3645 | 3615 | 1999 |
| 491 | 20231130 | 110800 | 620066765 | 3620 | 3620 | 3620 | 3615 | 773 |
| 492 | 20231130 | 110700 | 617271070 | 3615 | 3620 | 3620 | 3615 | 189 |
| 493 | 20231130 | 110600 | 616587325 | 3625 | 3620 | 3630 | 3615 | 3095 |
| 494 | 20231130 | 110500 | 605378140 | 3615 | 3615 | 3615 | 3610 | 1700 |
| 495 | 20231130 | 110400 | 599234045 | 3620 | 3615 | 3620 | 3610 | 799 |
| 496 | 20231130 | 110300 | 596345660 | 3615 | 3615 | 3620 | 3610 | 2623 |
| 497 | 20231130 | 110200 | 586863590 | 3620 | 3620 | 3625 | 3620 | 3015 |
| 498 | 20231130 | 110100 | 575949180 | 3625 | 3630 | 3630 | 3620 | 1922 |
| 499 | 20231130 | 110000 | 568984500 | 3630 | 3630 | 3630 | 3625 | 138 |
| 500 | 20231130 | 105900 | 568484020 | 3630 | 3625 | 3630 | 3625 | 714 |
| 501 | 20231130 | 105800 | 565893485 | 3625 | 3625 | 3630 | 3625 | 377 |
| 502 | 20231130 | 105700 | 564526800 | 3625 | 3630 | 3630 | 3625 | 762 |
| 503 | 20231130 | 105600 | 561762100 | 3630 | 3635 | 3635 | 3630 | 1422 |
| 504 | 20231130 | 105500 | 556593325 | 3640 | 3640 | 3640 | 3640 | 665 |
| 505 | 20231130 | 105400 | 554172725 | 3640 | 3650 | 3650 | 3640 | 1653 |
| 506 | 20231130 | 105300 | 548141145 | 3655 | 3655 | 3655 | 3655 | 860 |
| 507 | 20231130 | 105200 | 544997845 | 3655 | 3665 | 3665 | 3655 | 3033 |
| 508 | 20231130 | 105100 | 533901390 | 3665 | 3660 | 3665 | 3660 | 1637 |
| 509 | 20231130 | 105000 | 527909965 | 3660 | 3655 | 3660 | 3655 | 4779 |
| 510 | 20231130 | 104900 | 510430735 | 3650 | 3650 | 3650 | 3650 | 390 |
| 511 | 20231130 | 104800 | 509007235 | 3650 | 3645 | 3650 | 3645 | 2979 |
| 512 | 20231130 | 104700 | 498134290 | 3645 | 3645 | 3645 | 3645 | 429 |
| 513 | 20231130 | 104600 | 496570585 | 3645 | 3645 | 3645 | 3645 | 854 |
| 514 | 20231130 | 104500 | 493457755 | 3645 | 3635 | 3645 | 3635 | 2547 |
| 515 | 20231130 | 104400 | 484176395 | 3635 | 3635 | 3635 | 3635 | 377 |
| 516 | 20231130 | 104300 | 482806000 | 3635 | 3635 | 3640 | 3635 | 421 |
| 517 | 20231130 | 104200 | 481274255 | 3635 | 3635 | 3635 | 3635 | 501 |
| 518 | 20231130 | 104100 | 479453120 | 3635 | 3635 | 3635 | 3635 | 532 |
| 519 | 20231130 | 104000 | 477519300 | 3630 | 3625 | 3630 | 3625 | 769 |
| 520 | 20231130 | 103900 | 474728820 | 3625 | 3630 | 3630 | 3625 | 169 |
| 521 | 20231130 | 103800 | 474116125 | 3625 | 3625 | 3625 | 3625 | 288 |
| 522 | 20231130 | 103700 | 473072125 | 3625 | 3615 | 3625 | 3610 | 296 |
| 523 | 20231130 | 103600 | 472000590 | 3615 | 3620 | 3620 | 3610 | 895 |
| 524 | 20231130 | 103500 | 468764245 | 3620 | 3620 | 3620 | 3620 | 427 |
| 525 | 20231130 | 103400 | 467218505 | 3620 | 3620 | 3620 | 3620 | 338 |
| 526 | 20231130 | 103300 | 465994945 | 3620 | 3620 | 3620 | 3620 | 356 |
| 527 | 20231130 | 103200 | 464706225 | 3620 | 3620 | 3620 | 3620 | 1034 |
| 528 | 20231130 | 103100 | 460963145 | 3620 | 3620 | 3620 | 3620 | 269 |
| 529 | 20231130 | 103000 | 459989365 | 3620 | 3620 | 3620 | 3620 | 26 |
| 530 | 20231130 | 102900 | 459895245 | 3620 | 3620 | 3620 | 3620 | 272 |
| 531 | 20231130 | 102800 | 458910605 | 3620 | 3620 | 3620 | 3620 | 272 |
| 532 | 20231130 | 102700 | 457925965 | 3620 | 3620 | 3620 | 3620 | 26 |
| 533 | 20231130 | 102600 | 457831845 | 3620 | 3620 | 3620 | 3620 | 781 |
| 534 | 20231130 | 102500 | 455004625 | 3620 | 3625 | 3625 | 3620 | 1081 |
| 535 | 20231130 | 102400 | 451091375 | 3625 | 3625 | 3625 | 3625 | 3156 |
| 536 | 20231130 | 102300 | 439650875 | 3625 | 3625 | 3625 | 3625 | 182 |
| 537 | 20231130 | 102200 | 438991125 | 3625 | 3625 | 3625 | 3625 | 324 |
| 538 | 20231130 | 102100 | 437816625 | 3625 | 3625 | 3625 | 3625 | 362 |
| 539 | 20231130 | 102000 | 436504375 | 3625 | 3625 | 3625 | 3625 | 250 |
| 540 | 20231130 | 101900 | 435598125 | 3625 | 3625 | 3625 | 3625 | 304 |
| 541 | 20231130 | 101800 | 434496125 | 3630 | 3625 | 3630 | 3625 | 108 |
| 542 | 20231130 | 101700 | 434104215 | 3625 | 3625 | 3625 | 3625 | 87 |
| 543 | 20231130 | 101600 | 433788840 | 3625 | 3620 | 3625 | 3610 | 5636 |
| 544 | 20231130 | 101500 | 413411645 | 3615 | 3615 | 3620 | 3615 | 229 |
| 545 | 20231130 | 101400 | 412583800 | 3620 | 3625 | 3625 | 3620 | 1875 |
| 546 | 20231130 | 101300 | 405796200 | 3620 | 3620 | 3620 | 3615 | 1070 |
| 547 | 20231130 | 101200 | 401923510 | 3620 | 3635 | 3635 | 3620 | 7480 |
| 548 | 20231130 | 101100 | 374819890 | 3630 | 3630 | 3630 | 3630 | 775 |
| 549 | 20231130 | 101000 | 372006640 | 3630 | 3630 | 3630 | 3630 | 4422 |
| 550 | 20231130 | 100900 | 355954780 | 3630 | 3630 | 3630 | 3630 | 76 |
| 551 | 20231130 | 100800 | 355678900 | 3630 | 3630 | 3630 | 3630 | 304 |
| 552 | 20231130 | 100700 | 354575380 | 3635 | 3635 | 3635 | 3635 | 70 |
| 553 | 20231130 | 100600 | 354320930 | 3635 | 3630 | 3635 | 3630 | 1375 |
| 554 | 20231130 | 100500 | 349324450 | 3625 | 3630 | 3630 | 3625 | 1216 |
| 555 | 20231130 | 100400 | 344911475 | 3630 | 3630 | 3630 | 3630 | 1265 |
| 556 | 20231130 | 100300 | 340319525 | 3625 | 3630 | 3635 | 3625 | 1135 |
| 557 | 20231130 | 100200 | 336199600 | 3630 | 3630 | 3630 | 3630 | 1132 |
| 558 | 20231130 | 100100 | 332090440 | 3630 | 3630 | 3630 | 3630 | 2000 |
| 559 | 20231130 | 100000 | 324830440 | 3625 | 3625 | 3630 | 3625 | 326 |
| 560 | 20231130 | 095900 | 323647595 | 3630 | 3625 | 3630 | 3625 | 1779 |
| 561 | 20231130 | 095800 | 317197790 | 3630 | 3630 | 3630 | 3630 | 1 |
| 562 | 20231130 | 095700 | 317194160 | 3635 | 3625 | 3635 | 3625 | 564 |
| 563 | 20231130 | 095600 | 315146180 | 3630 | 3630 | 3630 | 3630 | 1107 |
| 564 | 20231130 | 095500 | 311127770 | 3630 | 3635 | 3635 | 3630 | 823 |
| 565 | 20231130 | 095400 | 308138765 | 3640 | 3650 | 3650 | 3640 | 1398 |
| 566 | 20231130 | 095300 | 303040495 | 3645 | 3640 | 3645 | 3640 | 1781 |
| 567 | 20231130 | 095200 | 296550910 | 3645 | 3630 | 3645 | 3630 | 4042 |
| 568 | 20231130 | 095100 | 281833715 | 3630 | 3620 | 3630 | 3620 | 1510 |
| 569 | 20231130 | 095000 | 276355910 | 3620 | 3620 | 3620 | 3620 | 303 |
| 570 | 20231130 | 094900 | 275259050 | 3620 | 3615 | 3620 | 3615 | 442 |
| 571 | 20231130 | 094800 | 273660370 | 3620 | 3620 | 3620 | 3620 | 2045 |
| 572 | 20231130 | 094700 | 266257470 | 3620 | 3625 | 3625 | 3620 | 368 |
| 573 | 20231130 | 094600 | 264925285 | 3620 | 3620 | 3620 | 3620 | 0 |
| 574 | 20231130 | 094500 | 264925285 | 3620 | 3620 | 3620 | 3620 | 216 |
| 575 | 20231130 | 094400 | 264143365 | 3625 | 3620 | 3625 | 3615 | 764 |
| 576 | 20231130 | 094300 | 261377320 | 3620 | 3620 | 3620 | 3620 | 5 |
| 577 | 20231130 | 094200 | 261359220 | 3620 | 3620 | 3620 | 3620 | 174 |
| 578 | 20231130 | 094100 | 260729340 | 3620 | 3620 | 3620 | 3620 | 388 |
| 579 | 20231130 | 094000 | 259324780 | 3620 | 3620 | 3620 | 3620 | 296 |
| 580 | 20231130 | 093900 | 258253260 | 3620 | 3620 | 3620 | 3620 | 240 |
| 581 | 20231130 | 093800 | 257384460 | 3620 | 3620 | 3625 | 3620 | 277 |
| 582 | 20231130 | 093700 | 256381705 | 3620 | 3615 | 3620 | 3615 | 637 |
| 583 | 20231130 | 093600 | 254078900 | 3620 | 3615 | 3620 | 3615 | 797 |
| 584 | 20231130 | 093500 | 251196845 | 3615 | 3615 | 3615 | 3610 | 1642 |
| 585 | 20231130 | 093400 | 245263825 | 3615 | 3610 | 3615 | 3610 | 491 |
| 586 | 20231130 | 093300 | 243490470 | 3610 | 3615 | 3615 | 3610 | 1402 |
| 587 | 20231130 | 093200 | 238428660 | 3615 | 3620 | 3620 | 3615 | 2547 |
| 588 | 20231130 | 093100 | 229221205 | 3615 | 3620 | 3620 | 3615 | 392 |
| 589 | 20231130 | 093000 | 227803230 | 3620 | 3620 | 3625 | 3620 | 1018 |
| 590 | 20231130 | 092900 | 224117065 | 3620 | 3620 | 3625 | 3620 | 1028 |
| 591 | 20231130 | 092800 | 220394200 | 3620 | 3625 | 3625 | 3620 | 582 |
| 592 | 20231130 | 092700 | 218284500 | 3630 | 3630 | 3630 | 3630 | 681 |
| 593 | 20231130 | 092600 | 215812470 | 3630 | 3635 | 3635 | 3620 | 1104 |
| 594 | 20231130 | 092500 | 211811355 | 3630 | 3630 | 3630 | 3630 | 209 |
| 595 | 20231130 | 092400 | 211052685 | 3630 | 3625 | 3630 | 3625 | 2627 |
| 596 | 20231130 | 092300 | 201517675 | 3625 | 3630 | 3630 | 3625 | 3605 |
| 597 | 20231130 | 092200 | 188441325 | 3625 | 3630 | 3630 | 3620 | 2353 |
| 598 | 20231130 | 092100 | 179920430 | 3630 | 3635 | 3635 | 3630 | 2707 |
| 599 | 20231130 | 092000 | 170092520 | 3630 | 3630 | 3640 | 3630 | 2324 |
| 600 | 20231130 | 091900 | 161653405 | 3630 | 3620 | 3635 | 3620 | 706 |
| 601 | 20231130 | 091800 | 159089875 | 3620 | 3600 | 3630 | 3600 | 7211 |
| 602 | 20231130 | 091700 | 132978020 | 3600 | 3605 | 3605 | 3600 | 121 |
| 603 | 20231130 | 091600 | 132541920 | 3605 | 3600 | 3605 | 3600 | 201 |
| 604 | 20231130 | 091500 | 131817325 | 3600 | 3600 | 3600 | 3600 | 419 |
| 605 | 20231130 | 091400 | 130308925 | 3600 | 3600 | 3600 | 3600 | 294 |
| 606 | 20231130 | 091300 | 129250525 | 3600 | 3600 | 3600 | 3600 | 488 |
| 607 | 20231130 | 091200 | 127493725 | 3600 | 3605 | 3605 | 3600 | 181 |
| 608 | 20231130 | 091100 | 126842120 | 3605 | 3605 | 3610 | 3605 | 820 |
| 609 | 20231130 | 091000 | 123885995 | 3610 | 3610 | 3610 | 3610 | 38 |
| 610 | 20231130 | 090900 | 123748815 | 3610 | 3615 | 3615 | 3610 | 1854 |
| 611 | 20231130 | 090800 | 117050315 | 3615 | 3615 | 3615 | 3615 | 571 |
| 612 | 20231130 | 090700 | 114986150 | 3610 | 3595 | 3610 | 3595 | 2709 |
| 613 | 20231130 | 090600 | 105228350 | 3590 | 3605 | 3605 | 3585 | 2401 |
| 614 | 20231130 | 090500 | 96609660 | 3605 | 3595 | 3625 | 3590 | 12300 |
| 615 | 20231130 | 090400 | 52381325 | 3600 | 3590 | 3630 | 3590 | 7102 |
| 616 | 20231130 | 090300 | 26799620 | 3585 | 3580 | 3585 | 3565 | 5359 |
| 617 | 20231130 | 090200 | 7608745 | 3580 | 3585 | 3585 | 3570 | 678 |
| 618 | 20231130 | 090100 | 5186720 | 3585 | 3560 | 3585 | 3560 | 645 |
| 619 | 20231130 | 090000 | 2883600 | 3560 | 3560 | 3560 | 3560 | 810 |