31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 3 | 20231130 | 192100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20231130 | 192000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20231130 | 191900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20231130 | 191800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20231130 | 191700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20231130 | 191600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20231130 | 191500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20231130 | 191400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20231130 | 191300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20231130 | 191200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20231130 | 191100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20231130 | 191000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20231130 | 190900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20231130 | 190800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20231130 | 190700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20231130 | 190600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20231130 | 190500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20231130 | 190400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20231130 | 190300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20231130 | 190200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20231130 | 190100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20231130 | 190000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20231130 | 185900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20231130 | 185800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20231130 | 185700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20231130 | 185600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20231130 | 185500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20231130 | 185400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20231130 | 185300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20231130 | 185200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 33 | 20231130 | 185100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20231130 | 185000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20231130 | 184900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20231130 | 184800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20231130 | 184700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20231130 | 184600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20231130 | 184500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20231130 | 184400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20231130 | 184300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20231130 | 184200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20231130 | 184100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20231130 | 184000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20231130 | 183900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20231130 | 183800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20231130 | 183700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20231130 | 183600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20231130 | 183500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20231130 | 183400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20231130 | 183300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20231130 | 183200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20231130 | 183100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20231130 | 183000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20231130 | 182900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20231130 | 182800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20231130 | 182700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20231130 | 182600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20231130 | 182500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20231130 | 182400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20231130 | 182300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20231130 | 182200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 63 | 20231130 | 182100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20231130 | 182000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20231130 | 181900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20231130 | 181800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20231130 | 181700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20231130 | 181600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20231130 | 181500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20231130 | 181400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20231130 | 181300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20231130 | 181200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20231130 | 181100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20231130 | 181000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20231130 | 180900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20231130 | 180800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20231130 | 180700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20231130 | 180600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20231130 | 180500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20231130 | 180400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20231130 | 180300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20231130 | 180200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20231130 | 180100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20231130 | 180000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20231130 | 175900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20231130 | 175800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20231130 | 175700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20231130 | 175600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20231130 | 175500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20231130 | 175400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20231130 | 175300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20231130 | 175200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 93 | 20231130 | 175100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20231130 | 175000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20231130 | 174900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20231130 | 174800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20231130 | 174700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20231130 | 174600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20231130 | 174500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20231130 | 174400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20231130 | 174300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20231130 | 174200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20231130 | 174100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20231130 | 174000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20231130 | 173900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20231130 | 173800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20231130 | 173700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20231130 | 173600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20231130 | 173500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20231130 | 173400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20231130 | 173300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20231130 | 173200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20231130 | 173100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20231130 | 173000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20231130 | 172900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20231130 | 172800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20231130 | 172700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20231130 | 172600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20231130 | 172500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20231130 | 172400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20231130 | 172300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20231130 | 172200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 123 | 20231130 | 172100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20231130 | 172000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20231130 | 171900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20231130 | 171800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20231130 | 171700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20231130 | 171600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20231130 | 171500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20231130 | 171400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20231130 | 171300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20231130 | 171200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20231130 | 171100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20231130 | 171000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20231130 | 170900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20231130 | 170800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20231130 | 170700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20231130 | 170600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20231130 | 170500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20231130 | 170400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20231130 | 170300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20231130 | 170200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20231130 | 170100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20231130 | 170000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20231130 | 165900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20231130 | 165800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20231130 | 165700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20231130 | 165600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20231130 | 165500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20231130 | 165400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20231130 | 165300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20231130 | 165200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 153 | 20231130 | 165100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20231130 | 165000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20231130 | 164900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20231130 | 164800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20231130 | 164700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20231130 | 164600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20231130 | 164500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20231130 | 164400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20231130 | 164300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20231130 | 164200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20231130 | 164100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20231130 | 164000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20231130 | 163900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20231130 | 163800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20231130 | 163700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20231130 | 163600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20231130 | 163500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20231130 | 163400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20231130 | 163300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20231130 | 163200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20231130 | 163100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20231130 | 163000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20231130 | 162900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20231130 | 162800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20231130 | 162700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20231130 | 162600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20231130 | 162500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20231130 | 162400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20231130 | 162300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20231130 | 162200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 183 | 20231130 | 162100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20231130 | 162000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20231130 | 161900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20231130 | 161800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20231130 | 161700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20231130 | 161600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20231130 | 161500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20231130 | 161400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20231130 | 161300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20231130 | 161200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20231130 | 161100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20231130 | 161000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20231130 | 160900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 196 | 20231130 | 160800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 197 | 20231130 | 160700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 198 | 20231130 | 160600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 199 | 20231130 | 160500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 200 | 20231130 | 160400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 201 | 20231130 | 160300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 202 | 20231130 | 160200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 203 | 20231130 | 160100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 204 | 20231130 | 160000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 205 | 20231130 | 155900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 206 | 20231130 | 155800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 207 | 20231130 | 155700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20231130 | 155600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 209 | 20231130 | 155500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 210 | 20231130 | 155400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 211 | 20231130 | 155300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 212 | 20231130 | 155200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 213 | 20231130 | 155100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 214 | 20231130 | 155000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 215 | 20231130 | 154900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 216 | 20231130 | 154800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 217 | 20231130 | 154700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 218 | 20231130 | 154600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 219 | 20231130 | 154500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 220 | 20231130 | 154400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 221 | 20231130 | 154300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 222 | 20231130 | 154200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 223 | 20231130 | 154100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 224 | 20231130 | 154000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 225 | 20231130 | 153900 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 226 | 20231130 | 153800 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 227 | 20231130 | 153700 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 228 | 20231130 | 153600 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 229 | 20231130 | 153500 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 230 | 20231130 | 153400 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 231 | 20231130 | 153300 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 232 | 20231130 | 153200 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 233 | 20231130 | 153100 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 0 |
| 234 | 20231130 | 153000 | 13975748280 | 5080 | 5080 | 5080 | 5080 | 43931 |
| 235 | 20231130 | 152900 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 236 | 20231130 | 152800 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 237 | 20231130 | 152700 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 238 | 20231130 | 152600 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 239 | 20231130 | 152500 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 240 | 20231130 | 152400 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 241 | 20231130 | 152300 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 242 | 20231130 | 152200 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 243 | 20231130 | 152100 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 244 | 20231130 | 152000 | 13752578800 | 5060 | 5060 | 5060 | 5060 | 0 |
| 245 | 20231130 | 151900 | 13752578800 | 5060 | 5060 | 5060 | 5050 | 8289 |
| 246 | 20231130 | 151800 | 13710708950 | 5050 | 5060 | 5060 | 5040 | 16606 |
| 247 | 20231130 | 151700 | 13626758080 | 5060 | 5060 | 5060 | 5050 | 9217 |
| 248 | 20231130 | 151600 | 13580167860 | 5060 | 5040 | 5060 | 5040 | 9117 |
| 249 | 20231130 | 151500 | 13534159190 | 5040 | 5050 | 5060 | 5040 | 6218 |
| 250 | 20231130 | 151400 | 13502771520 | 5050 | 5060 | 5060 | 5050 | 4938 |
| 251 | 20231130 | 151300 | 13477831590 | 5060 | 5060 | 5070 | 5050 | 4846 |
| 252 | 20231130 | 151200 | 13453336690 | 5070 | 5060 | 5070 | 5050 | 12437 |
| 253 | 20231130 | 151100 | 13390410390 | 5070 | 5040 | 5070 | 5040 | 16500 |
| 254 | 20231130 | 151000 | 13307073170 | 5040 | 5040 | 5050 | 5040 | 3284 |
| 255 | 20231130 | 150900 | 13290519230 | 5040 | 5040 | 5050 | 5040 | 8218 |
| 256 | 20231130 | 150800 | 13249040290 | 5030 | 5040 | 5050 | 5030 | 7291 |
| 257 | 20231130 | 150700 | 13212300210 | 5050 | 5050 | 5050 | 5030 | 13977 |
| 258 | 20231130 | 150600 | 13141949250 | 5050 | 5060 | 5060 | 5040 | 11247 |
| 259 | 20231130 | 150500 | 13085237960 | 5050 | 5030 | 5070 | 5020 | 3184 |
| 260 | 20231130 | 150400 | 13069149010 | 5020 | 5040 | 5070 | 5020 | 36820 |
| 261 | 20231130 | 150300 | 12883589990 | 5030 | 5050 | 5060 | 5030 | 15028 |
| 262 | 20231130 | 150200 | 12807844910 | 5050 | 5060 | 5070 | 5050 | 25026 |
| 263 | 20231130 | 150100 | 12681342450 | 5060 | 5080 | 5080 | 5060 | 6359 |
| 264 | 20231130 | 150000 | 12649109280 | 5080 | 5060 | 5080 | 5060 | 11029 |
| 265 | 20231130 | 145900 | 12593231520 | 5060 | 5060 | 5070 | 5050 | 11822 |
| 266 | 20231130 | 145800 | 12533348550 | 5070 | 5070 | 5080 | 5060 | 26039 |
| 267 | 20231130 | 145700 | 12401463960 | 5070 | 5090 | 5100 | 5070 | 20900 |
| 268 | 20231130 | 145600 | 12295392030 | 5090 | 5100 | 5100 | 5090 | 11773 |
| 269 | 20231130 | 145500 | 12235423850 | 5090 | 5070 | 5090 | 5070 | 17101 |
| 270 | 20231130 | 145400 | 12148565160 | 5080 | 5080 | 5100 | 5070 | 42603 |
| 271 | 20231130 | 145300 | 11932229200 | 5080 | 5090 | 5110 | 5070 | 35828 |
| 272 | 20231130 | 145200 | 11749895480 | 5090 | 5100 | 5110 | 5080 | 60447 |
| 273 | 20231130 | 145100 | 11442258500 | 5100 | 5130 | 5150 | 5100 | 45971 |
| 274 | 20231130 | 145000 | 11206932240 | 5150 | 5140 | 5160 | 5110 | 90057 |
| 275 | 20231130 | 144900 | 10744226620 | 5130 | 5170 | 5180 | 5130 | 74445 |
| 276 | 20231130 | 144800 | 10361011650 | 5170 | 5190 | 5200 | 5150 | 149957 |
| 277 | 20231130 | 144700 | 9583781170 | 5190 | 5100 | 5200 | 5090 | 261379 |
| 278 | 20231130 | 144600 | 8233675550 | 5100 | 5100 | 5120 | 5080 | 80840 |
| 279 | 20231130 | 144500 | 7821070550 | 5120 | 5010 | 5130 | 5000 | 173504 |
| 280 | 20231130 | 144400 | 6940247320 | 5000 | 5030 | 5030 | 5000 | 5947 |
| 281 | 20231130 | 144300 | 6910483240 | 5030 | 5020 | 5040 | 5000 | 26539 |
| 282 | 20231130 | 144200 | 6776923910 | 5020 | 5010 | 5030 | 5000 | 24474 |
| 283 | 20231130 | 144100 | 6654245860 | 5010 | 4985 | 5010 | 4980 | 27067 |
| 284 | 20231130 | 144000 | 6519112020 | 4985 | 4965 | 4985 | 4965 | 14151 |
| 285 | 20231130 | 143900 | 6448724205 | 4965 | 4965 | 4970 | 4965 | 406 |
| 286 | 20231130 | 143800 | 6446707920 | 4960 | 4960 | 4965 | 4955 | 10584 |
| 287 | 20231130 | 143700 | 6394226075 | 4960 | 4965 | 4970 | 4960 | 1878 |
| 288 | 20231130 | 143600 | 6384904145 | 4970 | 4970 | 4970 | 4965 | 1190 |
| 289 | 20231130 | 143500 | 6378995700 | 4970 | 4970 | 4970 | 4965 | 2084 |
| 290 | 20231130 | 143400 | 6368646715 | 4970 | 4970 | 4970 | 4965 | 660 |
| 291 | 20231130 | 143300 | 6365366805 | 4970 | 4970 | 4970 | 4965 | 987 |
| 292 | 20231130 | 143200 | 6360464965 | 4970 | 4965 | 4970 | 4965 | 1329 |
| 293 | 20231130 | 143100 | 6353863970 | 4965 | 4965 | 4965 | 4965 | 301 |
| 294 | 20231130 | 143000 | 6352369505 | 4965 | 4965 | 4965 | 4965 | 2663 |
| 295 | 20231130 | 142900 | 6339147710 | 4965 | 4965 | 4970 | 4965 | 504 |
| 296 | 20231130 | 142800 | 6336645010 | 4970 | 4970 | 4975 | 4970 | 1315 |
| 297 | 20231130 | 142700 | 6330108300 | 4970 | 4975 | 4975 | 4965 | 3735 |
| 298 | 20231130 | 142600 | 6311546645 | 4975 | 4970 | 4975 | 4970 | 603 |
| 299 | 20231130 | 142500 | 6308549445 | 4970 | 4970 | 4970 | 4965 | 3235 |
| 300 | 20231130 | 142400 | 6292474765 | 4970 | 4965 | 4970 | 4965 | 2570 |
| 301 | 20231130 | 142300 | 6279704865 | 4965 | 4970 | 4975 | 4965 | 2175 |
| 302 | 20231130 | 142200 | 6268895855 | 4970 | 4970 | 4970 | 4970 | 109 |
| 303 | 20231130 | 142100 | 6268354125 | 4970 | 4970 | 4975 | 4970 | 1727 |
| 304 | 20231130 | 142000 | 6259770865 | 4975 | 4970 | 4975 | 4970 | 1308 |
| 305 | 20231130 | 141900 | 6253269730 | 4970 | 4970 | 4975 | 4970 | 2563 |
| 306 | 20231130 | 141800 | 6240531575 | 4970 | 4975 | 4975 | 4970 | 671 |
| 307 | 20231130 | 141700 | 6237195995 | 4975 | 4945 | 4975 | 4945 | 13503 |
| 308 | 20231130 | 141600 | 6170216220 | 4950 | 4950 | 4950 | 4945 | 787 |
| 309 | 20231130 | 141500 | 6166323725 | 4950 | 4955 | 4955 | 4950 | 5860 |
| 310 | 20231130 | 141400 | 6137316600 | 4955 | 4955 | 4960 | 4950 | 1883 |
| 311 | 20231130 | 141300 | 6127987765 | 4950 | 4955 | 4960 | 4950 | 1850 |
| 312 | 20231130 | 141200 | 6118825130 | 4955 | 4955 | 4955 | 4955 | 4046 |
| 313 | 20231130 | 141100 | 6098777200 | 4955 | 4960 | 4960 | 4955 | 1931 |
| 314 | 20231130 | 141000 | 6089208495 | 4965 | 4960 | 4965 | 4960 | 626 |
| 315 | 20231130 | 140900 | 6086103480 | 4960 | 4960 | 4960 | 4960 | 2015 |
| 316 | 20231130 | 140800 | 6076109080 | 4960 | 4960 | 4960 | 4955 | 1404 |
| 317 | 20231130 | 140700 | 6069148265 | 4960 | 4965 | 4965 | 4960 | 2371 |
| 318 | 20231130 | 140600 | 6057388075 | 4965 | 4965 | 4970 | 4965 | 1633 |
| 319 | 20231130 | 140500 | 6049277030 | 4965 | 4970 | 4970 | 4965 | 559 |
| 320 | 20231130 | 140400 | 6046501525 | 4970 | 4970 | 4970 | 4965 | 4518 |
| 321 | 20231130 | 140300 | 6024068770 | 4970 | 4965 | 4970 | 4965 | 1507 |
| 322 | 20231130 | 140200 | 6016585625 | 4970 | 4965 | 4970 | 4965 | 5446 |
| 323 | 20231130 | 140100 | 5989545985 | 4965 | 4960 | 4965 | 4955 | 6504 |
| 324 | 20231130 | 140000 | 5957267810 | 4960 | 4955 | 4960 | 4955 | 3915 |
| 325 | 20231130 | 135900 | 5937854030 | 4955 | 4955 | 4955 | 4950 | 2963 |
| 326 | 20231130 | 135800 | 5923172795 | 4955 | 4955 | 4955 | 4950 | 1581 |
| 327 | 20231130 | 135700 | 5915343735 | 4955 | 4950 | 4955 | 4950 | 1392 |
| 328 | 20231130 | 135600 | 5908448525 | 4950 | 4955 | 4955 | 4950 | 877 |
| 329 | 20231130 | 135500 | 5904103610 | 4950 | 4945 | 4950 | 4940 | 4975 |
| 330 | 20231130 | 135400 | 5879482415 | 4945 | 4935 | 4945 | 4935 | 4327 |
| 331 | 20231130 | 135300 | 5858104345 | 4940 | 4940 | 4940 | 4935 | 598 |
| 332 | 20231130 | 135200 | 5855150375 | 4935 | 4935 | 4935 | 4935 | 689 |
| 333 | 20231130 | 135100 | 5851750160 | 4940 | 4940 | 4940 | 4935 | 1445 |
| 334 | 20231130 | 135000 | 5844614915 | 4940 | 4940 | 4940 | 4940 | 1010 |
| 335 | 20231130 | 134900 | 5839625515 | 4940 | 4935 | 4940 | 4930 | 890 |
| 336 | 20231130 | 134800 | 5835231485 | 4935 | 4935 | 4935 | 4935 | 1280 |
| 337 | 20231130 | 134700 | 5828914685 | 4935 | 4940 | 4945 | 4935 | 2377 |
| 338 | 20231130 | 134600 | 5817178225 | 4945 | 4940 | 4945 | 4940 | 1909 |
| 339 | 20231130 | 134500 | 5807747635 | 4940 | 4945 | 4945 | 4940 | 348 |
| 340 | 20231130 | 134400 | 5806028510 | 4945 | 4945 | 4945 | 4945 | 100 |
| 341 | 20231130 | 134300 | 5805534010 | 4945 | 4945 | 4945 | 4945 | 397 |
| 342 | 20231130 | 134200 | 5803570845 | 4945 | 4950 | 4950 | 4940 | 4541 |
| 343 | 20231130 | 134100 | 5781098535 | 4950 | 4950 | 4955 | 4950 | 1143 |
| 344 | 20231130 | 134000 | 5775436640 | 4950 | 4950 | 4950 | 4945 | 3735 |
| 345 | 20231130 | 133900 | 5756950080 | 4950 | 4945 | 4955 | 4945 | 1107 |
| 346 | 20231130 | 133800 | 5751470085 | 4945 | 4950 | 4955 | 4945 | 6670 |
| 347 | 20231130 | 133700 | 5718458575 | 4955 | 4955 | 4955 | 4950 | 709 |
| 348 | 20231130 | 133600 | 5714947355 | 4955 | 4950 | 4955 | 4950 | 2167 |
| 349 | 20231130 | 133500 | 5704212725 | 4955 | 4955 | 4955 | 4955 | 1186 |
| 350 | 20231130 | 133400 | 5698336095 | 4955 | 4955 | 4960 | 4950 | 3207 |
| 351 | 20231130 | 133300 | 5682445010 | 4955 | 4955 | 4955 | 4950 | 3425 |
| 352 | 20231130 | 133200 | 5665476265 | 4955 | 4950 | 4955 | 4950 | 1999 |
| 353 | 20231130 | 133100 | 5655575545 | 4950 | 4950 | 4950 | 4950 | 691 |
| 354 | 20231130 | 133000 | 5652155095 | 4950 | 4950 | 4950 | 4945 | 1152 |
| 355 | 20231130 | 132900 | 5646452700 | 4950 | 4935 | 4950 | 4935 | 4827 |
| 356 | 20231130 | 132800 | 5622588055 | 4935 | 4930 | 4935 | 4930 | 1352 |
| 357 | 20231130 | 132700 | 5615919600 | 4930 | 4930 | 4930 | 4925 | 4396 |
| 358 | 20231130 | 132600 | 5594256320 | 4930 | 4925 | 4930 | 4925 | 1201 |
| 359 | 20231130 | 132500 | 5588337410 | 4925 | 4925 | 4925 | 4920 | 2089 |
| 360 | 20231130 | 132400 | 5578049450 | 4925 | 4925 | 4925 | 4925 | 2604 |
| 361 | 20231130 | 132300 | 5565224750 | 4925 | 4925 | 4930 | 4925 | 342 |
| 362 | 20231130 | 132200 | 5563540275 | 4925 | 4930 | 4930 | 4925 | 515 |
| 363 | 20231130 | 132100 | 5561002965 | 4925 | 4930 | 4930 | 4925 | 189 |
| 364 | 20231130 | 132000 | 5560071430 | 4930 | 4935 | 4935 | 4930 | 1377 |
| 365 | 20231130 | 131900 | 5553282800 | 4930 | 4930 | 4935 | 4930 | 2582 |
| 366 | 20231130 | 131800 | 5540547130 | 4935 | 4930 | 4935 | 4925 | 401 |
| 367 | 20231130 | 131700 | 5538570695 | 4930 | 4930 | 4930 | 4925 | 667 |
| 368 | 20231130 | 131600 | 5535283675 | 4930 | 4930 | 4930 | 4930 | 2426 |
| 369 | 20231130 | 131500 | 5523323495 | 4925 | 4925 | 4925 | 4920 | 618 |
| 370 | 20231130 | 131400 | 5520280850 | 4925 | 4925 | 4925 | 4920 | 2896 |
| 371 | 20231130 | 131300 | 5506030835 | 4920 | 4920 | 4920 | 4920 | 5951 |
| 372 | 20231130 | 131200 | 5476751915 | 4925 | 4930 | 4930 | 4925 | 3508 |
| 373 | 20231130 | 131100 | 5459475005 | 4930 | 4930 | 4930 | 4925 | 276 |
| 374 | 20231130 | 131000 | 5458115420 | 4930 | 4930 | 4930 | 4925 | 988 |
| 375 | 20231130 | 130900 | 5453248390 | 4930 | 4930 | 4930 | 4925 | 1350 |
| 376 | 20231130 | 130800 | 5446599245 | 4930 | 4930 | 4930 | 4925 | 2319 |
| 377 | 20231130 | 130700 | 5435168310 | 4930 | 4940 | 4940 | 4930 | 8457 |
| 378 | 20231130 | 130600 | 5393457525 | 4940 | 4945 | 4945 | 4940 | 1144 |
| 379 | 20231130 | 130500 | 5387805840 | 4945 | 4940 | 4945 | 4935 | 390 |
| 380 | 20231130 | 130400 | 5385879260 | 4940 | 4945 | 4945 | 4935 | 2792 |
| 381 | 20231130 | 130300 | 5372092565 | 4945 | 4955 | 4955 | 4945 | 9 |
| 382 | 20231130 | 130200 | 5372048000 | 4940 | 4950 | 4955 | 4940 | 2703 |
| 383 | 20231130 | 130100 | 5358672490 | 4950 | 4945 | 4950 | 4940 | 700 |
| 384 | 20231130 | 130000 | 5355211015 | 4950 | 4950 | 4950 | 4950 | 240 |
| 385 | 20231130 | 125900 | 5354023015 | 4955 | 4950 | 4955 | 4950 | 1578 |
| 386 | 20231130 | 125800 | 5346210350 | 4955 | 4950 | 4955 | 4950 | 2192 |
| 387 | 20231130 | 125700 | 5335353990 | 4955 | 4955 | 4955 | 4950 | 2167 |
| 388 | 20231130 | 125600 | 5324617005 | 4950 | 4945 | 4950 | 4945 | 4444 |
| 389 | 20231130 | 125500 | 5302622115 | 4945 | 4940 | 4950 | 4940 | 5661 |
| 390 | 20231130 | 125400 | 5274621955 | 4940 | 4935 | 4945 | 4935 | 2460 |
| 391 | 20231130 | 125300 | 5262469910 | 4935 | 4935 | 4940 | 4930 | 2871 |
| 392 | 20231130 | 125200 | 5248306025 | 4940 | 4930 | 4940 | 4930 | 2221 |
| 393 | 20231130 | 125100 | 5237351995 | 4930 | 4930 | 4930 | 4925 | 2250 |
| 394 | 20231130 | 125000 | 5226259545 | 4930 | 4920 | 4930 | 4915 | 5338 |
| 395 | 20231130 | 124900 | 5199988480 | 4920 | 4920 | 4920 | 4915 | 409 |
| 396 | 20231130 | 124800 | 5197977225 | 4920 | 4920 | 4925 | 4915 | 11413 |
| 397 | 20231130 | 124700 | 5141825940 | 4920 | 4925 | 4930 | 4920 | 3213 |
| 398 | 20231130 | 124600 | 5126002300 | 4930 | 4930 | 4930 | 4925 | 481 |
| 399 | 20231130 | 124500 | 5123631075 | 4930 | 4925 | 4930 | 4925 | 465 |
| 400 | 20231130 | 124400 | 5121339185 | 4930 | 4935 | 4935 | 4925 | 1639 |
| 401 | 20231130 | 124300 | 5113259130 | 4935 | 4930 | 4935 | 4930 | 2243 |
| 402 | 20231130 | 124200 | 5102190545 | 4930 | 4930 | 4935 | 4930 | 758 |
| 403 | 20231130 | 124100 | 5098453600 | 4930 | 4930 | 4930 | 4925 | 544 |
| 404 | 20231130 | 124000 | 5095773380 | 4925 | 4920 | 4925 | 4920 | 2740 |
| 405 | 20231130 | 123900 | 5082287480 | 4920 | 4920 | 4920 | 4915 | 321 |
| 406 | 20231130 | 123800 | 5080708165 | 4920 | 4915 | 4920 | 4915 | 374 |
| 407 | 20231130 | 123700 | 5078869340 | 4915 | 4920 | 4920 | 4915 | 1198 |
| 408 | 20231130 | 123600 | 5072980520 | 4920 | 4920 | 4920 | 4915 | 186 |
| 409 | 20231130 | 123500 | 5072065650 | 4920 | 4920 | 4920 | 4915 | 4219 |
| 410 | 20231130 | 123400 | 5051314825 | 4920 | 4925 | 4935 | 4920 | 5497 |
| 411 | 20231130 | 123300 | 5024234530 | 4925 | 4925 | 4930 | 4925 | 7424 |
| 412 | 20231130 | 123200 | 4987665155 | 4920 | 4920 | 4925 | 4920 | 4233 |
| 413 | 20231130 | 123100 | 4966837230 | 4920 | 4915 | 4920 | 4910 | 1783 |
| 414 | 20231130 | 123000 | 4958076710 | 4910 | 4895 | 4910 | 4895 | 5579 |
| 415 | 20231130 | 122900 | 4930718205 | 4895 | 4895 | 4900 | 4895 | 1537 |
| 416 | 20231130 | 122800 | 4923189585 | 4895 | 4890 | 4900 | 4890 | 728 |
| 417 | 20231130 | 122700 | 4919626255 | 4895 | 4885 | 4895 | 4885 | 6122 |
| 418 | 20231130 | 122600 | 4889695755 | 4885 | 4880 | 4890 | 4880 | 1359 |
| 419 | 20231130 | 122500 | 4883056820 | 4880 | 4890 | 4890 | 4880 | 1984 |
| 420 | 20231130 | 122400 | 4873360160 | 4890 | 4880 | 4900 | 4880 | 2017 |
| 421 | 20231130 | 122300 | 4863507025 | 4880 | 4880 | 4885 | 4875 | 7803 |
| 422 | 20231130 | 122200 | 4825426070 | 4880 | 4885 | 4890 | 4880 | 5178 |
| 423 | 20231130 | 122100 | 4800142410 | 4885 | 4895 | 4900 | 4885 | 11551 |
| 424 | 20231130 | 122000 | 4743665855 | 4895 | 4895 | 4900 | 4895 | 1736 |
| 425 | 20231130 | 121900 | 4735167930 | 4895 | 4905 | 4905 | 4895 | 3807 |
| 426 | 20231130 | 121800 | 4716516680 | 4900 | 4900 | 4905 | 4900 | 2995 |
| 427 | 20231130 | 121700 | 4701839975 | 4900 | 4900 | 4905 | 4900 | 285 |
| 428 | 20231130 | 121600 | 4700443225 | 4900 | 4900 | 4900 | 4900 | 1038 |
| 429 | 20231130 | 121500 | 4695357025 | 4900 | 4900 | 4900 | 4895 | 2501 |
| 430 | 20231130 | 121400 | 4683109285 | 4900 | 4905 | 4905 | 4900 | 1658 |
| 431 | 20231130 | 121300 | 4674984630 | 4900 | 4905 | 4905 | 4895 | 4212 |
| 432 | 20231130 | 121200 | 4654353365 | 4905 | 4905 | 4905 | 4890 | 2817 |
| 433 | 20231130 | 121100 | 4640561370 | 4905 | 4900 | 4910 | 4895 | 8676 |
| 434 | 20231130 | 121000 | 4598030665 | 4895 | 4885 | 4895 | 4880 | 12348 |
| 435 | 20231130 | 120900 | 4537698445 | 4885 | 4905 | 4910 | 4885 | 44138 |
| 436 | 20231130 | 120800 | 4321519805 | 4905 | 4910 | 4910 | 4905 | 6158 |
| 437 | 20231130 | 120700 | 4291304910 | 4910 | 4910 | 4915 | 4905 | 4020 |
| 438 | 20231130 | 120600 | 4271572425 | 4910 | 4915 | 4915 | 4905 | 8907 |
| 439 | 20231130 | 120500 | 4227848895 | 4915 | 4905 | 4920 | 4905 | 6103 |
| 440 | 20231130 | 120400 | 4197873960 | 4910 | 4925 | 4930 | 4905 | 21832 |
| 441 | 20231130 | 120300 | 4090595670 | 4930 | 4920 | 4930 | 4920 | 4495 |
| 442 | 20231130 | 120200 | 4068473735 | 4920 | 4920 | 4920 | 4915 | 3950 |
| 443 | 20231130 | 120100 | 4049049305 | 4920 | 4925 | 4925 | 4910 | 9172 |
| 444 | 20231130 | 120000 | 4003966850 | 4925 | 4935 | 4940 | 4920 | 27206 |
| 445 | 20231130 | 115900 | 3869831210 | 4935 | 4935 | 4940 | 4935 | 2864 |
| 446 | 20231130 | 115800 | 3855694545 | 4940 | 4940 | 4940 | 4935 | 5943 |
| 447 | 20231130 | 115700 | 3826365115 | 4940 | 4950 | 4950 | 4940 | 16594 |
| 448 | 20231130 | 115600 | 3744359580 | 4950 | 4950 | 4950 | 4945 | 1190 |
| 449 | 20231130 | 115500 | 3738474345 | 4950 | 4950 | 4950 | 4950 | 530 |
| 450 | 20231130 | 115400 | 3735850845 | 4950 | 4950 | 4950 | 4950 | 3048 |
| 451 | 20231130 | 115300 | 3720763245 | 4950 | 4950 | 4950 | 4945 | 1218 |
| 452 | 20231130 | 115200 | 3714734715 | 4950 | 4950 | 4950 | 4945 | 4337 |
| 453 | 20231130 | 115100 | 3693286930 | 4950 | 4950 | 4950 | 4950 | 1132 |
| 454 | 20231130 | 115000 | 3687683530 | 4950 | 4950 | 4950 | 4950 | 687 |
| 455 | 20231130 | 114900 | 3684282880 | 4950 | 4950 | 4950 | 4950 | 856 |
| 456 | 20231130 | 114800 | 3680045680 | 4950 | 4955 | 4955 | 4945 | 8172 |
| 457 | 20231130 | 114700 | 3639597510 | 4955 | 4955 | 4955 | 4955 | 2026 |
| 458 | 20231130 | 114600 | 3629558680 | 4960 | 4960 | 4960 | 4960 | 139 |
| 459 | 20231130 | 114500 | 3628869240 | 4960 | 4960 | 4960 | 4960 | 703 |
| 460 | 20231130 | 114400 | 3625382360 | 4955 | 4960 | 4960 | 4955 | 22 |
| 461 | 20231130 | 114300 | 3625273340 | 4955 | 4960 | 4960 | 4955 | 340 |
| 462 | 20231130 | 114200 | 3623587090 | 4960 | 4960 | 4960 | 4955 | 556 |
| 463 | 20231130 | 114100 | 3620831375 | 4960 | 4955 | 4960 | 4955 | 2128 |
| 464 | 20231130 | 114000 | 3610286995 | 4955 | 4960 | 4960 | 4955 | 822 |
| 465 | 20231130 | 113900 | 3606209960 | 4955 | 4950 | 4960 | 4950 | 1423 |
| 466 | 20231130 | 113800 | 3599154030 | 4955 | 4955 | 4955 | 4955 | 2073 |
| 467 | 20231130 | 113700 | 3588882315 | 4950 | 4955 | 4955 | 4950 | 2312 |
| 468 | 20231130 | 113600 | 3577432600 | 4960 | 4960 | 4960 | 4955 | 2141 |
| 469 | 20231130 | 113500 | 3566823765 | 4960 | 4960 | 4960 | 4950 | 13273 |
| 470 | 20231130 | 113400 | 3501056685 | 4965 | 4965 | 4965 | 4960 | 734 |
| 471 | 20231130 | 113300 | 3497415125 | 4965 | 4965 | 4965 | 4960 | 7160 |
| 472 | 20231130 | 113200 | 3461882565 | 4970 | 4975 | 4975 | 4970 | 3228 |
| 473 | 20231130 | 113100 | 3445836890 | 4975 | 4975 | 4975 | 4975 | 4 |
| 474 | 20231130 | 113000 | 3445816990 | 4970 | 4975 | 4975 | 4970 | 528 |
| 475 | 20231130 | 112900 | 3443192600 | 4975 | 4970 | 4975 | 4970 | 220 |
| 476 | 20231130 | 112800 | 3442098645 | 4970 | 4975 | 4975 | 4970 | 272 |
| 477 | 20231130 | 112700 | 3440745950 | 4975 | 4970 | 4975 | 4970 | 3763 |
| 478 | 20231130 | 112600 | 3422028000 | 4970 | 4970 | 4970 | 4965 | 6277 |
| 479 | 20231130 | 112500 | 3390831410 | 4970 | 4970 | 4970 | 4970 | 1318 |
| 480 | 20231130 | 112400 | 3384280950 | 4970 | 4970 | 4970 | 4965 | 298 |
| 481 | 20231130 | 112300 | 3382800105 | 4970 | 4970 | 4970 | 4970 | 210 |
| 482 | 20231130 | 112200 | 3381756405 | 4970 | 4970 | 4970 | 4965 | 130 |
| 483 | 20231130 | 112100 | 3381110805 | 4970 | 4965 | 4970 | 4965 | 210 |
| 484 | 20231130 | 112000 | 3380067605 | 4970 | 4965 | 4970 | 4965 | 1148 |
| 485 | 20231130 | 111900 | 3374367780 | 4965 | 4970 | 4970 | 4965 | 366 |
| 486 | 20231130 | 111800 | 3372549665 | 4970 | 4965 | 4970 | 4965 | 483 |
| 487 | 20231130 | 111700 | 3370151535 | 4965 | 4965 | 4970 | 4965 | 1130 |
| 488 | 20231130 | 111600 | 3364539830 | 4970 | 4965 | 4970 | 4965 | 1228 |
| 489 | 20231130 | 111500 | 3358438910 | 4965 | 4970 | 4970 | 4965 | 86 |
| 490 | 20231130 | 111400 | 3358011795 | 4970 | 4970 | 4970 | 4970 | 2245 |
| 491 | 20231130 | 111300 | 3346854145 | 4970 | 4965 | 4970 | 4965 | 733 |
| 492 | 20231130 | 111200 | 3343213855 | 4965 | 4965 | 4970 | 4965 | 1143 |
| 493 | 20231130 | 111100 | 3337534900 | 4965 | 4960 | 4965 | 4960 | 2414 |
| 494 | 20231130 | 111000 | 3325552135 | 4965 | 4960 | 4965 | 4960 | 285 |
| 495 | 20231130 | 110900 | 3324138160 | 4960 | 4965 | 4965 | 4960 | 394 |
| 496 | 20231130 | 110800 | 3322183600 | 4960 | 4965 | 4965 | 4960 | 4680 |
| 497 | 20231130 | 110700 | 3298961165 | 4970 | 4970 | 4970 | 4970 | 27 |
| 498 | 20231130 | 110600 | 3298826975 | 4965 | 4970 | 4970 | 4965 | 2419 |
| 499 | 20231130 | 110500 | 3286816090 | 4970 | 4970 | 4970 | 4970 | 327 |
| 500 | 20231130 | 110400 | 3285190900 | 4970 | 4975 | 4975 | 4970 | 10765 |
| 501 | 20231130 | 110300 | 3231688710 | 4970 | 4970 | 4970 | 4970 | 432 |
| 502 | 20231130 | 110200 | 3229541670 | 4970 | 4980 | 4980 | 4970 | 2774 |
| 503 | 20231130 | 110100 | 3215745110 | 4980 | 4975 | 4985 | 4975 | 3273 |
| 504 | 20231130 | 110000 | 3199445495 | 4975 | 4980 | 4980 | 4970 | 1178 |
| 505 | 20231130 | 105900 | 3193584935 | 4975 | 4980 | 4980 | 4975 | 825 |
| 506 | 20231130 | 105800 | 3189479535 | 4975 | 4980 | 4980 | 4975 | 225 |
| 507 | 20231130 | 105700 | 3188359390 | 4975 | 4980 | 4980 | 4975 | 1048 |
| 508 | 20231130 | 105600 | 3183145300 | 4975 | 4970 | 4980 | 4970 | 3095 |
| 509 | 20231130 | 105500 | 3167755495 | 4965 | 4960 | 4965 | 4960 | 1010 |
| 510 | 20231130 | 105400 | 3162741620 | 4960 | 4960 | 4960 | 4960 | 794 |
| 511 | 20231130 | 105300 | 3158803380 | 4960 | 4970 | 4970 | 4960 | 3641 |
| 512 | 20231130 | 105200 | 3140734735 | 4970 | 4970 | 4970 | 4970 | 85 |
| 513 | 20231130 | 105100 | 3140312285 | 4970 | 4970 | 4970 | 4965 | 1670 |
| 514 | 20231130 | 105000 | 3132019245 | 4970 | 4970 | 4970 | 4965 | 1323 |
| 515 | 20231130 | 104900 | 3125444035 | 4965 | 4965 | 4970 | 4965 | 1473 |
| 516 | 20231130 | 104800 | 3118130040 | 4970 | 4965 | 4970 | 4960 | 793 |
| 517 | 20231130 | 104700 | 3114193260 | 4965 | 4965 | 4965 | 4960 | 1835 |
| 518 | 20231130 | 104600 | 3105091345 | 4960 | 4960 | 4960 | 4955 | 2487 |
| 519 | 20231130 | 104500 | 3092758230 | 4950 | 4950 | 4955 | 4950 | 2351 |
| 520 | 20231130 | 104400 | 3081116970 | 4950 | 4955 | 4955 | 4950 | 345 |
| 521 | 20231130 | 104300 | 3079408430 | 4955 | 4955 | 4960 | 4955 | 733 |
| 522 | 20231130 | 104200 | 3075776410 | 4950 | 4960 | 4960 | 4950 | 6221 |
| 523 | 20231130 | 104100 | 3044970185 | 4955 | 4955 | 4955 | 4955 | 623 |
| 524 | 20231130 | 104000 | 3041883220 | 4955 | 4955 | 4960 | 4950 | 1419 |
| 525 | 20231130 | 103900 | 3034851790 | 4955 | 4960 | 4960 | 4955 | 1359 |
| 526 | 20231130 | 103800 | 3028117660 | 4960 | 4960 | 4960 | 4955 | 1172 |
| 527 | 20231130 | 103700 | 3022304715 | 4960 | 4965 | 4965 | 4955 | 889 |
| 528 | 20231130 | 103600 | 3017895050 | 4965 | 4960 | 4965 | 4955 | 2718 |
| 529 | 20231130 | 103500 | 3004420270 | 4965 | 4960 | 4965 | 4960 | 484 |
| 530 | 20231130 | 103400 | 3002019070 | 4965 | 4965 | 4965 | 4965 | 447 |
| 531 | 20231130 | 103300 | 2999799715 | 4965 | 4965 | 4965 | 4960 | 1720 |
| 532 | 20231130 | 103200 | 2991262770 | 4965 | 4970 | 4975 | 4965 | 3195 |
| 533 | 20231130 | 103100 | 2975388460 | 4970 | 4965 | 4970 | 4965 | 2061 |
| 534 | 20231130 | 103000 | 2965149135 | 4965 | 4975 | 4975 | 4960 | 6780 |
| 535 | 20231130 | 102900 | 2931454080 | 4970 | 4965 | 4970 | 4960 | 1940 |
| 536 | 20231130 | 102800 | 2921813560 | 4965 | 4960 | 4965 | 4960 | 4183 |
| 537 | 20231130 | 102700 | 2901061435 | 4955 | 4960 | 4960 | 4955 | 2181 |
| 538 | 20231130 | 102600 | 2890254530 | 4960 | 4960 | 4960 | 4955 | 142 |
| 539 | 20231130 | 102500 | 2889550410 | 4960 | 4955 | 4960 | 4955 | 329 |
| 540 | 20231130 | 102400 | 2887920185 | 4955 | 4960 | 4960 | 4955 | 674 |
| 541 | 20231130 | 102300 | 2884577660 | 4955 | 4950 | 4955 | 4950 | 2001 |
| 542 | 20231130 | 102200 | 2874666645 | 4950 | 4950 | 4955 | 4945 | 6640 |
| 543 | 20231130 | 102100 | 2841799840 | 4945 | 4945 | 4950 | 4945 | 7803 |
| 544 | 20231130 | 102000 | 2803213655 | 4945 | 4945 | 4950 | 4940 | 4120 |
| 545 | 20231130 | 101900 | 2782841755 | 4945 | 4955 | 4955 | 4945 | 4608 |
| 546 | 20231130 | 101800 | 2760032795 | 4955 | 4955 | 4960 | 4955 | 1822 |
| 547 | 20231130 | 101700 | 2751004280 | 4955 | 4955 | 4955 | 4950 | 1442 |
| 548 | 20231130 | 101600 | 2743859185 | 4960 | 4950 | 4960 | 4950 | 240 |
| 549 | 20231130 | 101500 | 2742669510 | 4950 | 4960 | 4960 | 4950 | 2389 |
| 550 | 20231130 | 101400 | 2730834940 | 4955 | 4955 | 4960 | 4950 | 1976 |
| 551 | 20231130 | 101300 | 2721044350 | 4955 | 4945 | 4955 | 4945 | 865 |
| 552 | 20231130 | 101200 | 2716760795 | 4945 | 4935 | 4950 | 4935 | 14880 |
| 553 | 20231130 | 101100 | 2643191430 | 4935 | 4935 | 4940 | 4930 | 9269 |
| 554 | 20231130 | 101000 | 2597455545 | 4935 | 4940 | 4945 | 4930 | 21907 |
| 555 | 20231130 | 100900 | 2489288975 | 4945 | 4945 | 4950 | 4945 | 9595 |
| 556 | 20231130 | 100800 | 2441834410 | 4945 | 4950 | 4950 | 4945 | 3598 |
| 557 | 20231130 | 100700 | 2424035945 | 4950 | 4950 | 4950 | 4945 | 4562 |
| 558 | 20231130 | 100600 | 2401454150 | 4950 | 4955 | 4960 | 4950 | 3909 |
| 559 | 20231130 | 100500 | 2382099430 | 4960 | 4955 | 4960 | 4950 | 3917 |
| 560 | 20231130 | 100400 | 2362699090 | 4960 | 4960 | 4960 | 4955 | 5076 |
| 561 | 20231130 | 100300 | 2337546710 | 4955 | 4960 | 4965 | 4955 | 2836 |
| 562 | 20231130 | 100200 | 2323483105 | 4960 | 4960 | 4965 | 4955 | 8617 |
| 563 | 20231130 | 100100 | 2280757985 | 4965 | 4975 | 4975 | 4965 | 11669 |
| 564 | 20231130 | 100000 | 2222787405 | 4975 | 4975 | 4975 | 4975 | 1372 |
| 565 | 20231130 | 095900 | 2215961705 | 4975 | 4980 | 4980 | 4975 | 4445 |
| 566 | 20231130 | 095800 | 2193832105 | 4985 | 4985 | 4985 | 4985 | 403 |
| 567 | 20231130 | 095700 | 2191823150 | 4980 | 4980 | 4985 | 4980 | 1383 |
| 568 | 20231130 | 095600 | 2184930405 | 4980 | 4975 | 4985 | 4975 | 1069 |
| 569 | 20231130 | 095500 | 2179606440 | 4970 | 4970 | 4975 | 4970 | 1882 |
| 570 | 20231130 | 095400 | 2170247445 | 4970 | 4970 | 4975 | 4970 | 2377 |
| 571 | 20231130 | 095300 | 2158432660 | 4970 | 4965 | 4970 | 4965 | 1195 |
| 572 | 20231130 | 095200 | 2152494060 | 4965 | 4975 | 4975 | 4965 | 3876 |
| 573 | 20231130 | 095100 | 2133240330 | 4960 | 4960 | 4970 | 4960 | 3117 |
| 574 | 20231130 | 095000 | 2117761635 | 4960 | 4955 | 4965 | 4955 | 3268 |
| 575 | 20231130 | 094900 | 2101564765 | 4965 | 4965 | 4970 | 4955 | 8298 |
| 576 | 20231130 | 094800 | 2060391835 | 4965 | 4965 | 4965 | 4960 | 3119 |
| 577 | 20231130 | 094700 | 2044917650 | 4960 | 4965 | 4970 | 4960 | 818 |
| 578 | 20231130 | 094600 | 2040858180 | 4965 | 4975 | 4975 | 4965 | 3824 |
| 579 | 20231130 | 094500 | 2021859980 | 4975 | 4970 | 4975 | 4970 | 3086 |
| 580 | 20231130 | 094400 | 2006520810 | 4975 | 4970 | 4980 | 4970 | 1034 |
| 581 | 20231130 | 094300 | 2001378365 | 4970 | 4965 | 4980 | 4965 | 3438 |
| 582 | 20231130 | 094200 | 1984294925 | 4965 | 4960 | 4965 | 4960 | 2725 |
| 583 | 20231130 | 094100 | 1970776495 | 4960 | 4960 | 4960 | 4955 | 1638 |
| 584 | 20231130 | 094000 | 1962654515 | 4960 | 4955 | 4965 | 4950 | 4434 |
| 585 | 20231130 | 093900 | 1940700365 | 4955 | 4950 | 4965 | 4950 | 10702 |
| 586 | 20231130 | 093800 | 1887695680 | 4950 | 4955 | 4955 | 4945 | 4893 |
| 587 | 20231130 | 093700 | 1863476595 | 4950 | 4965 | 4965 | 4950 | 7441 |
| 588 | 20231130 | 093600 | 1826619720 | 4965 | 4960 | 4970 | 4955 | 5922 |
| 589 | 20231130 | 093500 | 1797251860 | 4970 | 4950 | 4975 | 4940 | 24230 |
| 590 | 20231130 | 093400 | 1677312110 | 4950 | 4975 | 4980 | 4950 | 31030 |
| 591 | 20231130 | 093300 | 1523412315 | 4975 | 4975 | 4980 | 4975 | 5721 |
| 592 | 20231130 | 093200 | 1494947645 | 4980 | 4975 | 4985 | 4970 | 19591 |
| 593 | 20231130 | 093100 | 1397529570 | 4975 | 4980 | 4985 | 4975 | 10666 |
| 594 | 20231130 | 093000 | 1344405370 | 4985 | 4985 | 4985 | 4980 | 6181 |
| 595 | 20231130 | 092900 | 1313603765 | 4990 | 4995 | 4995 | 4985 | 2663 |
| 596 | 20231130 | 092800 | 1300316990 | 5000 | 5010 | 5010 | 4990 | 715 |
| 597 | 20231130 | 092700 | 1296742960 | 5010 | 4985 | 5010 | 4985 | 5605 |
| 598 | 20231130 | 092600 | 1268766325 | 4985 | 5000 | 5000 | 4985 | 2028 |
| 599 | 20231130 | 092500 | 1258645830 | 5000 | 4990 | 5000 | 4985 | 7010 |
| 600 | 20231130 | 092400 | 1223679000 | 4985 | 4990 | 4990 | 4980 | 5838 |
| 601 | 20231130 | 092300 | 1194557840 | 4980 | 4980 | 4990 | 4980 | 3310 |
| 602 | 20231130 | 092200 | 1178055805 | 4980 | 4985 | 4985 | 4975 | 9784 |
| 603 | 20231130 | 092100 | 1129346705 | 4980 | 5000 | 5000 | 4980 | 23580 |
| 604 | 20231130 | 092000 | 1011678435 | 5000 | 5010 | 5010 | 5000 | 2934 |
| 605 | 20231130 | 091900 | 996982975 | 5000 | 5010 | 5010 | 5000 | 2149 |
| 606 | 20231130 | 091800 | 986219415 | 5010 | 5000 | 5010 | 4995 | 6954 |
| 607 | 20231130 | 091700 | 951434475 | 4995 | 4990 | 5000 | 4985 | 6312 |
| 608 | 20231130 | 091600 | 919917380 | 4985 | 4995 | 5000 | 4980 | 5494 |
| 609 | 20231130 | 091500 | 892505765 | 5000 | 4980 | 5000 | 4980 | 10261 |
| 610 | 20231130 | 091400 | 841380195 | 4985 | 4990 | 4990 | 4980 | 12949 |
| 611 | 20231130 | 091300 | 776845740 | 4990 | 5010 | 5010 | 4985 | 15604 |
| 612 | 20231130 | 091200 | 698904080 | 5000 | 5010 | 5010 | 5000 | 7913 |
| 613 | 20231130 | 091100 | 659336670 | 5000 | 5010 | 5020 | 5000 | 1396 |
| 614 | 20231130 | 091000 | 652339020 | 5020 | 5040 | 5040 | 5010 | 5212 |
| 615 | 20231130 | 090900 | 626162480 | 5040 | 5040 | 5050 | 5030 | 6832 |
| 616 | 20231130 | 090800 | 591716820 | 5040 | 5030 | 5050 | 5030 | 12413 |
| 617 | 20231130 | 090700 | 529136350 | 5030 | 5020 | 5030 | 5010 | 2873 |
| 618 | 20231130 | 090600 | 514697930 | 5020 | 5000 | 5020 | 5000 | 4246 |
| 619 | 20231130 | 090500 | 493421440 | 5000 | 4990 | 5020 | 4985 | 6729 |
| 620 | 20231130 | 090400 | 459825570 | 4980 | 4995 | 4995 | 4980 | 16132 |
| 621 | 20231130 | 090300 | 379408660 | 5000 | 5010 | 5030 | 4995 | 11327 |
| 622 | 20231130 | 090200 | 322711655 | 5000 | 5000 | 5010 | 4980 | 19722 |
| 623 | 20231130 | 090100 | 224399005 | 5000 | 5050 | 5050 | 4995 | 23385 |
| 624 | 20231130 | 090000 | 107169190 | 5050 | 5040 | 5050 | 5010 | 20553 |