34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 3 | 20231130 | 202900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231130 | 202800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231130 | 202700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231130 | 202600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231130 | 202500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231130 | 202400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231130 | 202300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231130 | 202200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231130 | 202100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231130 | 202000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231130 | 201900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231130 | 201800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231130 | 201700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231130 | 201600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231130 | 201500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231130 | 201400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231130 | 201300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231130 | 201200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231130 | 201100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231130 | 201000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231130 | 200900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231130 | 200800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231130 | 200700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231130 | 200600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231130 | 200500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231130 | 200400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231130 | 200300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231130 | 200200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231130 | 200100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231130 | 200000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 33 | 20231130 | 195900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231130 | 195800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231130 | 195700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231130 | 195600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231130 | 195500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231130 | 195400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231130 | 195300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231130 | 195200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231130 | 195100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231130 | 195000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231130 | 194900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231130 | 194800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231130 | 194700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231130 | 194600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231130 | 194500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231130 | 194400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231130 | 194300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231130 | 194200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231130 | 194100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231130 | 194000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231130 | 193900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231130 | 193800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231130 | 193700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231130 | 193600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231130 | 193500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231130 | 193400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231130 | 193300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231130 | 193200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231130 | 193100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231130 | 193000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 63 | 20231130 | 192900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231130 | 192800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231130 | 192700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231130 | 192600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231130 | 192500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231130 | 192400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231130 | 192300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231130 | 192200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231130 | 192100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231130 | 192000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231130 | 191900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231130 | 191800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231130 | 191700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231130 | 191600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231130 | 191500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231130 | 191400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231130 | 191300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231130 | 191200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231130 | 191100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231130 | 191000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231130 | 190900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231130 | 190800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231130 | 190700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231130 | 190600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231130 | 190500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231130 | 190400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231130 | 190300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231130 | 190200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231130 | 190100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231130 | 190000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 93 | 20231130 | 185900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231130 | 185800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231130 | 185700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231130 | 185600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231130 | 185500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231130 | 185400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231130 | 185300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231130 | 185200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231130 | 185100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231130 | 185000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231130 | 184900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231130 | 184800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231130 | 184700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231130 | 184600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231130 | 184500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231130 | 184400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231130 | 184300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231130 | 184200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231130 | 184100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231130 | 184000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231130 | 183900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231130 | 183800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231130 | 183700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231130 | 183600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231130 | 183500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231130 | 183400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231130 | 183300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231130 | 183200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231130 | 183100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231130 | 183000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 123 | 20231130 | 182900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231130 | 182800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231130 | 182700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231130 | 182600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231130 | 182500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231130 | 182400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231130 | 182300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231130 | 182200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231130 | 182100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231130 | 182000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231130 | 181900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231130 | 181800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231130 | 181700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231130 | 181600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231130 | 181500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231130 | 181400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231130 | 181300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231130 | 181200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231130 | 181100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231130 | 181000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231130 | 180900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231130 | 180800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231130 | 180700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231130 | 180600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231130 | 180500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231130 | 180400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231130 | 180300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231130 | 180200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231130 | 180100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231130 | 180000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 153 | 20231130 | 175900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231130 | 175800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231130 | 175700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231130 | 175600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231130 | 175500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231130 | 175400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231130 | 175300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231130 | 175200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231130 | 175100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231130 | 175000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231130 | 174900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231130 | 174800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231130 | 174700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231130 | 174600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231130 | 174500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231130 | 174400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231130 | 174300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231130 | 174200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231130 | 174100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231130 | 174000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231130 | 173900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231130 | 173800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231130 | 173700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231130 | 173600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231130 | 173500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231130 | 173400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231130 | 173300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231130 | 173200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231130 | 173100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231130 | 173000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 183 | 20231130 | 172900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231130 | 172800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231130 | 172700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231130 | 172600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231130 | 172500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231130 | 172400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231130 | 172300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231130 | 172200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231130 | 172100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231130 | 172000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231130 | 171900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231130 | 171800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231130 | 171700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231130 | 171600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231130 | 171500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231130 | 171400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231130 | 171300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231130 | 171200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231130 | 171100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231130 | 171000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231130 | 170900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231130 | 170800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231130 | 170700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231130 | 170600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231130 | 170500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231130 | 170400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231130 | 170300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231130 | 170200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231130 | 170100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231130 | 170000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 213 | 20231130 | 165900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231130 | 165800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231130 | 165700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231130 | 165600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231130 | 165500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231130 | 165400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231130 | 165300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231130 | 165200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231130 | 165100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231130 | 165000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231130 | 164900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231130 | 164800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231130 | 164700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231130 | 164600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231130 | 164500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231130 | 164400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231130 | 164300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231130 | 164200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231130 | 164100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231130 | 164000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231130 | 163900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231130 | 163800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231130 | 163700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231130 | 163600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231130 | 163500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231130 | 163400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231130 | 163300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231130 | 163200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231130 | 163100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20231130 | 163000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 243 | 20231130 | 162900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20231130 | 162800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20231130 | 162700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20231130 | 162600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20231130 | 162500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20231130 | 162400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20231130 | 162300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20231130 | 162200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20231130 | 162100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20231130 | 162000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20231130 | 161900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20231130 | 161800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20231130 | 161700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20231130 | 161600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20231130 | 161500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20231130 | 161400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20231130 | 161300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20231130 | 161200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20231130 | 161100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20231130 | 161000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20231130 | 160900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20231130 | 160800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20231130 | 160700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20231130 | 160600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20231130 | 160500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20231130 | 160400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20231130 | 160300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20231130 | 160200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20231130 | 160100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20231130 | 160000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 33378 |
| 273 | 20231130 | 155900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20231130 | 155800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20231130 | 155700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20231130 | 155600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20231130 | 155500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20231130 | 155400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20231130 | 155300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20231130 | 155200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20231130 | 155100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20231130 | 155000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20231130 | 154900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20231130 | 154800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20231130 | 154700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20231130 | 154600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20231130 | 154500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20231130 | 154400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20231130 | 154300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20231130 | 154200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20231130 | 154100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20231130 | 154000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20231130 | 153900 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20231130 | 153800 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20231130 | 153700 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20231130 | 153600 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 297 | 20231130 | 153500 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20231130 | 153400 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20231130 | 153300 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 300 | 20231130 | 153200 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20231130 | 153100 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 0 |
| 302 | 20231130 | 153000 | 1479730930 | 3500 | 3500 | 3500 | 3500 | 66756 |
| 303 | 20231130 | 152900 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 304 | 20231130 | 152800 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20231130 | 152700 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 306 | 20231130 | 152600 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20231130 | 152500 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20231130 | 152400 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 309 | 20231130 | 152300 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 310 | 20231130 | 152200 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 311 | 20231130 | 152100 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 312 | 20231130 | 152000 | 1362907930 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20231130 | 151900 | 1362907930 | 3490 | 3485 | 3490 | 3485 | 4145 |
| 314 | 20231130 | 151800 | 1348454485 | 3485 | 3485 | 3485 | 3480 | 1761 |
| 315 | 20231130 | 151700 | 1342320650 | 3485 | 3485 | 3490 | 3485 | 3125 |
| 316 | 20231130 | 151600 | 1331429925 | 3490 | 3490 | 3490 | 3490 | 58 |
| 317 | 20231130 | 151500 | 1331227505 | 3490 | 3485 | 3490 | 3485 | 1537 |
| 318 | 20231130 | 151400 | 1325871035 | 3485 | 3485 | 3485 | 3485 | 1268 |
| 319 | 20231130 | 151300 | 1321452055 | 3485 | 3485 | 3490 | 3485 | 218 |
| 320 | 20231130 | 151200 | 1320692300 | 3485 | 3490 | 3490 | 3485 | 2694 |
| 321 | 20231130 | 151100 | 1311303560 | 3490 | 3490 | 3490 | 3490 | 555 |
| 322 | 20231130 | 151000 | 1309366610 | 3490 | 3485 | 3490 | 3485 | 506 |
| 323 | 20231130 | 150900 | 1307602900 | 3485 | 3490 | 3490 | 3485 | 26 |
| 324 | 20231130 | 150800 | 1307512285 | 3490 | 3480 | 3490 | 3480 | 8772 |
| 325 | 20231130 | 150700 | 1276933665 | 3480 | 3480 | 3480 | 3480 | 740 |
| 326 | 20231130 | 150600 | 1274358465 | 3480 | 3485 | 3485 | 3480 | 450 |
| 327 | 20231130 | 150500 | 1272790965 | 3485 | 3485 | 3485 | 3485 | 599 |
| 328 | 20231130 | 150400 | 1270703450 | 3485 | 3485 | 3485 | 3480 | 2502 |
| 329 | 20231130 | 150300 | 1261984980 | 3485 | 3485 | 3485 | 3485 | 1738 |
| 330 | 20231130 | 150200 | 1255928050 | 3485 | 3490 | 3490 | 3485 | 3280 |
| 331 | 20231130 | 150100 | 1244484750 | 3490 | 3485 | 3490 | 3485 | 965 |
| 332 | 20231130 | 150000 | 1241119710 | 3490 | 3490 | 3490 | 3485 | 265 |
| 333 | 20231130 | 145900 | 1240194890 | 3490 | 3485 | 3490 | 3485 | 116 |
| 334 | 20231130 | 145800 | 1239790600 | 3485 | 3485 | 3485 | 3485 | 1299 |
| 335 | 20231130 | 145700 | 1235263585 | 3490 | 3490 | 3490 | 3490 | 1485 |
| 336 | 20231130 | 145600 | 1230080935 | 3490 | 3490 | 3490 | 3490 | 203 |
| 337 | 20231130 | 145500 | 1229372465 | 3490 | 3490 | 3490 | 3490 | 833 |
| 338 | 20231130 | 145400 | 1226465295 | 3490 | 3490 | 3490 | 3490 | 13 |
| 339 | 20231130 | 145300 | 1226419925 | 3485 | 3485 | 3485 | 3485 | 111 |
| 340 | 20231130 | 145200 | 1226033090 | 3485 | 3485 | 3485 | 3485 | 5 |
| 341 | 20231130 | 145100 | 1226015665 | 3485 | 3485 | 3485 | 3485 | 129 |
| 342 | 20231130 | 145000 | 1225566100 | 3485 | 3485 | 3485 | 3485 | 1321 |
| 343 | 20231130 | 144900 | 1220962415 | 3485 | 3495 | 3495 | 3485 | 210 |
| 344 | 20231130 | 144800 | 1220229785 | 3495 | 3495 | 3495 | 3495 | 233 |
| 345 | 20231130 | 144700 | 1219415450 | 3495 | 3495 | 3495 | 3490 | 901 |
| 346 | 20231130 | 144600 | 1216267945 | 3490 | 3490 | 3495 | 3490 | 282 |
| 347 | 20231130 | 144500 | 1215283760 | 3490 | 3490 | 3495 | 3480 | 337 |
| 348 | 20231130 | 144400 | 1214108880 | 3495 | 3480 | 3495 | 3475 | 12926 |
| 349 | 20231130 | 144300 | 1169051585 | 3480 | 3480 | 3480 | 3480 | 1 |
| 350 | 20231130 | 144200 | 1169048105 | 3480 | 3485 | 3485 | 3480 | 1915 |
| 351 | 20231130 | 144100 | 1162375830 | 3475 | 3470 | 3485 | 3470 | 834 |
| 352 | 20231130 | 144000 | 1159474590 | 3480 | 3475 | 3480 | 3470 | 1544 |
| 353 | 20231130 | 143900 | 1154101875 | 3475 | 3470 | 3475 | 3470 | 65 |
| 354 | 20231130 | 143800 | 1153876275 | 3470 | 3475 | 3475 | 3470 | 1572 |
| 355 | 20231130 | 143700 | 1148419510 | 3475 | 3475 | 3475 | 3475 | 152 |
| 356 | 20231130 | 143600 | 1147891310 | 3475 | 3475 | 3475 | 3475 | 139 |
| 357 | 20231130 | 143500 | 1147408285 | 3475 | 3480 | 3480 | 3475 | 70 |
| 358 | 20231130 | 143400 | 1147165030 | 3475 | 3485 | 3485 | 3475 | 1342 |
| 359 | 20231130 | 143300 | 1142501485 | 3485 | 3475 | 3485 | 3475 | 1303 |
| 360 | 20231130 | 143200 | 1137968315 | 3475 | 3480 | 3480 | 3475 | 1325 |
| 361 | 20231130 | 143100 | 1133358835 | 3475 | 3480 | 3480 | 3475 | 1290 |
| 362 | 20231130 | 143000 | 1128870710 | 3485 | 3475 | 3485 | 3475 | 522 |
| 363 | 20231130 | 142900 | 1127055395 | 3480 | 3480 | 3480 | 3480 | 89 |
| 364 | 20231130 | 142800 | 1126745675 | 3480 | 3480 | 3480 | 3480 | 11 |
| 365 | 20231130 | 142700 | 1126707395 | 3480 | 3480 | 3480 | 3480 | 82 |
| 366 | 20231130 | 142600 | 1126422035 | 3480 | 3480 | 3480 | 3480 | 3 |
| 367 | 20231130 | 142500 | 1126411595 | 3485 | 3475 | 3485 | 3475 | 2293 |
| 368 | 20231130 | 142400 | 1118432695 | 3480 | 3480 | 3480 | 3480 | 100 |
| 369 | 20231130 | 142300 | 1118084695 | 3475 | 3475 | 3475 | 3475 | 7 |
| 370 | 20231130 | 142200 | 1118060370 | 3475 | 3470 | 3475 | 3470 | 1810 |
| 371 | 20231130 | 142100 | 1111775620 | 3470 | 3475 | 3475 | 3470 | 310 |
| 372 | 20231130 | 142000 | 1110699870 | 3475 | 3475 | 3475 | 3475 | 11 |
| 373 | 20231130 | 141900 | 1110661645 | 3470 | 3475 | 3475 | 3470 | 236 |
| 374 | 20231130 | 141800 | 1109841550 | 3475 | 3470 | 3480 | 3470 | 95 |
| 375 | 20231130 | 141700 | 1109511280 | 3480 | 3470 | 3480 | 3470 | 360 |
| 376 | 20231130 | 141600 | 1108261980 | 3470 | 3475 | 3475 | 3470 | 4518 |
| 377 | 20231130 | 141500 | 1092581330 | 3475 | 3475 | 3480 | 3475 | 705 |
| 378 | 20231130 | 141400 | 1090128255 | 3475 | 3475 | 3475 | 3475 | 767 |
| 379 | 20231130 | 141300 | 1087462930 | 3475 | 3480 | 3480 | 3475 | 1450 |
| 380 | 20231130 | 141200 | 1082423930 | 3480 | 3480 | 3480 | 3480 | 912 |
| 381 | 20231130 | 141100 | 1079250170 | 3475 | 3475 | 3480 | 3475 | 952 |
| 382 | 20231130 | 141000 | 1075941455 | 3475 | 3480 | 3480 | 3475 | 459 |
| 383 | 20231130 | 140900 | 1074344675 | 3480 | 3480 | 3480 | 3480 | 228 |
| 384 | 20231130 | 140800 | 1073551235 | 3480 | 3480 | 3485 | 3480 | 3035 |
| 385 | 20231130 | 140700 | 1062978935 | 3485 | 3480 | 3485 | 3475 | 2729 |
| 386 | 20231130 | 140600 | 1053482060 | 3480 | 3480 | 3480 | 3480 | 6 |
| 387 | 20231130 | 140500 | 1053461180 | 3480 | 3480 | 3480 | 3480 | 205 |
| 388 | 20231130 | 140400 | 1052747780 | 3480 | 3480 | 3480 | 3480 | 992 |
| 389 | 20231130 | 140300 | 1049295620 | 3485 | 3485 | 3485 | 3475 | 964 |
| 390 | 20231130 | 140200 | 1045939210 | 3485 | 3480 | 3485 | 3480 | 1288 |
| 391 | 20231130 | 140100 | 1041456435 | 3480 | 3480 | 3480 | 3480 | 1001 |
| 392 | 20231130 | 140000 | 1037972955 | 3480 | 3485 | 3485 | 3480 | 29 |
| 393 | 20231130 | 135900 | 1037871980 | 3485 | 3475 | 3485 | 3475 | 5 |
| 394 | 20231130 | 135800 | 1037854595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 395 | 20231130 | 135700 | 1037854595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 396 | 20231130 | 135600 | 1037854595 | 3480 | 3475 | 3480 | 3475 | 2539 |
| 397 | 20231130 | 135500 | 1029031420 | 3480 | 3475 | 3480 | 3475 | 511 |
| 398 | 20231130 | 135400 | 1027255645 | 3475 | 3480 | 3480 | 3475 | 3166 |
| 399 | 20231130 | 135300 | 1016242965 | 3480 | 3480 | 3490 | 3480 | 3259 |
| 400 | 20231130 | 135200 | 1004872985 | 3480 | 3485 | 3485 | 3480 | 304 |
| 401 | 20231130 | 135100 | 1003813565 | 3485 | 3485 | 3485 | 3485 | 310 |
| 402 | 20231130 | 135000 | 1002733215 | 3485 | 3485 | 3485 | 3485 | 2562 |
| 403 | 20231130 | 134900 | 993804645 | 3485 | 3490 | 3490 | 3485 | 4630 |
| 404 | 20231130 | 134800 | 977661560 | 3490 | 3485 | 3490 | 3485 | 1652 |
| 405 | 20231130 | 134700 | 971896740 | 3485 | 3480 | 3490 | 3480 | 10559 |
| 406 | 20231130 | 134600 | 935125595 | 3475 | 3475 | 3480 | 3475 | 731 |
| 407 | 20231130 | 134500 | 932582850 | 3475 | 3470 | 3475 | 3470 | 2230 |
| 408 | 20231130 | 134400 | 924837700 | 3470 | 3475 | 3475 | 3470 | 1610 |
| 409 | 20231130 | 134300 | 919244435 | 3475 | 3470 | 3475 | 3470 | 585 |
| 410 | 20231130 | 134200 | 917211960 | 3470 | 3475 | 3480 | 3470 | 892 |
| 411 | 20231130 | 134100 | 914111915 | 3475 | 3480 | 3480 | 3475 | 1221 |
| 412 | 20231130 | 134000 | 909868810 | 3480 | 3480 | 3480 | 3475 | 472 |
| 413 | 20231130 | 133900 | 908226500 | 3480 | 3475 | 3480 | 3475 | 100 |
| 414 | 20231130 | 133800 | 907878985 | 3480 | 3475 | 3480 | 3475 | 5 |
| 415 | 20231130 | 133700 | 907861605 | 3475 | 3475 | 3475 | 3475 | 20 |
| 416 | 20231130 | 133600 | 907792105 | 3475 | 3475 | 3475 | 3475 | 162 |
| 417 | 20231130 | 133500 | 907229155 | 3480 | 3475 | 3480 | 3475 | 2863 |
| 418 | 20231130 | 133400 | 897280225 | 3475 | 3475 | 3475 | 3475 | 16 |
| 419 | 20231130 | 133300 | 897224625 | 3475 | 3475 | 3475 | 3475 | 73 |
| 420 | 20231130 | 133200 | 896970950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 421 | 20231130 | 133100 | 896970950 | 3470 | 3470 | 3470 | 3470 | 563 |
| 422 | 20231130 | 133000 | 895017340 | 3470 | 3470 | 3475 | 3465 | 131 |
| 423 | 20231130 | 132900 | 894562810 | 3470 | 3465 | 3470 | 3465 | 225 |
| 424 | 20231130 | 132800 | 893782185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 425 | 20231130 | 132700 | 893782185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 426 | 20231130 | 132600 | 893782185 | 3470 | 3460 | 3470 | 3460 | 333 |
| 427 | 20231130 | 132500 | 892627485 | 3455 | 3460 | 3460 | 3455 | 725 |
| 428 | 20231130 | 132400 | 890119290 | 3460 | 3460 | 3460 | 3460 | 3 |
| 429 | 20231130 | 132300 | 890108910 | 3460 | 3460 | 3460 | 3460 | 40 |
| 430 | 20231130 | 132200 | 889970510 | 3470 | 3470 | 3470 | 3460 | 501 |
| 431 | 20231130 | 132100 | 888234050 | 3470 | 3470 | 3470 | 3470 | 2 |
| 432 | 20231130 | 132000 | 888227110 | 3470 | 3470 | 3470 | 3470 | 151 |
| 433 | 20231130 | 131900 | 887703140 | 3470 | 3460 | 3470 | 3460 | 1944 |
| 434 | 20231130 | 131800 | 880962810 | 3465 | 3460 | 3465 | 3460 | 31 |
| 435 | 20231130 | 131700 | 880855540 | 3460 | 3455 | 3460 | 3455 | 751 |
| 436 | 20231130 | 131600 | 878260320 | 3455 | 3450 | 3455 | 3450 | 407 |
| 437 | 20231130 | 131500 | 876856160 | 3450 | 3450 | 3450 | 3450 | 1876 |
| 438 | 20231130 | 131400 | 870383960 | 3450 | 3450 | 3450 | 3450 | 0 |
| 439 | 20231130 | 131300 | 870383960 | 3450 | 3450 | 3450 | 3450 | 1 |
| 440 | 20231130 | 131200 | 870380510 | 3450 | 3450 | 3450 | 3450 | 1358 |
| 441 | 20231130 | 131100 | 865695410 | 3455 | 3455 | 3455 | 3450 | 2887 |
| 442 | 20231130 | 131000 | 855730135 | 3455 | 3460 | 3460 | 3455 | 993 |
| 443 | 20231130 | 130900 | 852298820 | 3460 | 3460 | 3460 | 3460 | 505 |
| 444 | 20231130 | 130800 | 850551520 | 3460 | 3460 | 3460 | 3460 | 52 |
| 445 | 20231130 | 130700 | 850371600 | 3460 | 3460 | 3460 | 3460 | 5 |
| 446 | 20231130 | 130600 | 850354300 | 3460 | 3455 | 3460 | 3455 | 91 |
| 447 | 20231130 | 130500 | 850039565 | 3460 | 3460 | 3460 | 3460 | 0 |
| 448 | 20231130 | 130400 | 850039565 | 3460 | 3460 | 3460 | 3460 | 93 |
| 449 | 20231130 | 130300 | 849717785 | 3460 | 3460 | 3460 | 3460 | 1597 |
| 450 | 20231130 | 130200 | 844192165 | 3460 | 3460 | 3460 | 3460 | 375 |
| 451 | 20231130 | 130100 | 842894665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 452 | 20231130 | 130000 | 842894665 | 3460 | 3460 | 3465 | 3460 | 67 |
| 453 | 20231130 | 125900 | 842662825 | 3460 | 3460 | 3460 | 3460 | 0 |
| 454 | 20231130 | 125800 | 842662825 | 3460 | 3460 | 3460 | 3460 | 0 |
| 455 | 20231130 | 125700 | 842662825 | 3460 | 3460 | 3460 | 3460 | 500 |
| 456 | 20231130 | 125600 | 840932825 | 3460 | 3460 | 3460 | 3460 | 2 |
| 457 | 20231130 | 125500 | 840925905 | 3460 | 3460 | 3460 | 3460 | 327 |
| 458 | 20231130 | 125400 | 839794485 | 3465 | 3465 | 3465 | 3460 | 502 |
| 459 | 20231130 | 125300 | 838057495 | 3465 | 3470 | 3470 | 3465 | 23 |
| 460 | 20231130 | 125200 | 837977700 | 3470 | 3465 | 3470 | 3465 | 2557 |
| 461 | 20231130 | 125100 | 829117670 | 3465 | 3465 | 3475 | 3465 | 582 |
| 462 | 20231130 | 125000 | 827100945 | 3465 | 3465 | 3465 | 3465 | 141 |
| 463 | 20231130 | 124900 | 826612380 | 3465 | 3480 | 3480 | 3465 | 9223 |
| 464 | 20231130 | 124800 | 794556650 | 3480 | 3465 | 3480 | 3465 | 2380 |
| 465 | 20231130 | 124700 | 786291220 | 3460 | 3460 | 3460 | 3460 | 1520 |
| 466 | 20231130 | 124600 | 781032020 | 3460 | 3460 | 3460 | 3460 | 0 |
| 467 | 20231130 | 124500 | 781032020 | 3460 | 3465 | 3465 | 3460 | 2126 |
| 468 | 20231130 | 124400 | 773668560 | 3465 | 3465 | 3465 | 3460 | 204 |
| 469 | 20231130 | 124300 | 772961715 | 3465 | 3460 | 3465 | 3460 | 27 |
| 470 | 20231130 | 124200 | 772868165 | 3460 | 3460 | 3460 | 3460 | 0 |
| 471 | 20231130 | 124100 | 772868165 | 3460 | 3460 | 3460 | 3460 | 100 |
| 472 | 20231130 | 124000 | 772522165 | 3465 | 3460 | 3465 | 3460 | 3986 |
| 473 | 20231130 | 123900 | 758722075 | 3460 | 3455 | 3460 | 3455 | 1376 |
| 474 | 20231130 | 123800 | 753967460 | 3455 | 3455 | 3455 | 3450 | 135 |
| 475 | 20231130 | 123700 | 753501045 | 3450 | 3455 | 3455 | 3450 | 610 |
| 476 | 20231130 | 123600 | 751396095 | 3455 | 3455 | 3455 | 3455 | 0 |
| 477 | 20231130 | 123500 | 751396095 | 3455 | 3455 | 3455 | 3455 | 801 |
| 478 | 20231130 | 123400 | 748628640 | 3450 | 3450 | 3450 | 3450 | 2275 |
| 479 | 20231130 | 123300 | 740779890 | 3450 | 3450 | 3450 | 3450 | 32 |
| 480 | 20231130 | 123200 | 740669490 | 3450 | 3450 | 3450 | 3450 | 2 |
| 481 | 20231130 | 123100 | 740662590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 482 | 20231130 | 123000 | 740662590 | 3450 | 3450 | 3450 | 3450 | 4 |
| 483 | 20231130 | 122900 | 740648790 | 3445 | 3445 | 3445 | 3445 | 898 |
| 484 | 20231130 | 122800 | 737555180 | 3440 | 3440 | 3440 | 3440 | 0 |
| 485 | 20231130 | 122700 | 737555180 | 3440 | 3445 | 3445 | 3440 | 55 |
| 486 | 20231130 | 122600 | 737365735 | 3445 | 3445 | 3445 | 3445 | 134 |
| 487 | 20231130 | 122500 | 736904105 | 3440 | 3445 | 3445 | 3440 | 73 |
| 488 | 20231130 | 122400 | 736652625 | 3445 | 3450 | 3450 | 3445 | 40 |
| 489 | 20231130 | 122300 | 736514725 | 3450 | 3450 | 3450 | 3450 | 31 |
| 490 | 20231130 | 122200 | 736407775 | 3450 | 3450 | 3450 | 3450 | 7 |
| 491 | 20231130 | 122100 | 736383625 | 3440 | 3450 | 3450 | 3440 | 392 |
| 492 | 20231130 | 122000 | 735032615 | 3450 | 3450 | 3450 | 3450 | 3 |
| 493 | 20231130 | 121900 | 735022265 | 3440 | 3440 | 3440 | 3440 | 3 |
| 494 | 20231130 | 121800 | 735011945 | 3440 | 3440 | 3440 | 3440 | 1505 |
| 495 | 20231130 | 121700 | 729834745 | 3440 | 3440 | 3440 | 3440 | 5 |
| 496 | 20231130 | 121600 | 729817545 | 3440 | 3440 | 3440 | 3435 | 1904 |
| 497 | 20231130 | 121500 | 723277285 | 3435 | 3435 | 3435 | 3435 | 0 |
| 498 | 20231130 | 121400 | 723277285 | 3435 | 3435 | 3435 | 3435 | 802 |
| 499 | 20231130 | 121300 | 720522415 | 3440 | 3440 | 3440 | 3440 | 0 |
| 500 | 20231130 | 121200 | 720522415 | 3440 | 3440 | 3440 | 3440 | 183 |
| 501 | 20231130 | 121100 | 719892895 | 3435 | 3435 | 3435 | 3435 | 0 |
| 502 | 20231130 | 121000 | 719892895 | 3435 | 3440 | 3440 | 3435 | 64 |
| 503 | 20231130 | 120900 | 719672925 | 3440 | 3440 | 3440 | 3440 | 503 |
| 504 | 20231130 | 120800 | 717942605 | 3440 | 3440 | 3440 | 3440 | 1 |
| 505 | 20231130 | 120700 | 717939165 | 3440 | 3440 | 3440 | 3440 | 50 |
| 506 | 20231130 | 120600 | 717767165 | 3440 | 3440 | 3440 | 3440 | 1 |
| 507 | 20231130 | 120500 | 717763725 | 3440 | 3440 | 3440 | 3440 | 722 |
| 508 | 20231130 | 120400 | 715280045 | 3440 | 3440 | 3440 | 3440 | 0 |
| 509 | 20231130 | 120300 | 715280045 | 3440 | 3440 | 3440 | 3440 | 0 |
| 510 | 20231130 | 120200 | 715280045 | 3440 | 3440 | 3440 | 3440 | 0 |
| 511 | 20231130 | 120100 | 715280045 | 3440 | 3440 | 3440 | 3440 | 400 |
| 512 | 20231130 | 120000 | 713904045 | 3440 | 3440 | 3440 | 3440 | 0 |
| 513 | 20231130 | 115900 | 713904045 | 3440 | 3440 | 3440 | 3440 | 1500 |
| 514 | 20231130 | 115800 | 708744045 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 515 | 20231130 | 115700 | 705304045 | 3450 | 3450 | 3450 | 3450 | 21 |
| 516 | 20231130 | 115600 | 705231595 | 3450 | 3450 | 3450 | 3450 | 0 |
| 517 | 20231130 | 115500 | 705231595 | 3450 | 3445 | 3450 | 3440 | 322 |
| 518 | 20231130 | 115400 | 704121230 | 3445 | 3445 | 3445 | 3445 | 0 |
| 519 | 20231130 | 115300 | 704121230 | 3445 | 3445 | 3445 | 3445 | 0 |
| 520 | 20231130 | 115200 | 704121230 | 3445 | 3440 | 3445 | 3440 | 2642 |
| 521 | 20231130 | 115100 | 695032735 | 3440 | 3440 | 3440 | 3440 | 5 |
| 522 | 20231130 | 115000 | 695015535 | 3445 | 3445 | 3445 | 3445 | 1281 |
| 523 | 20231130 | 114900 | 690602490 | 3445 | 3445 | 3445 | 3445 | 164 |
| 524 | 20231130 | 114800 | 690037510 | 3445 | 3445 | 3445 | 3445 | 207 |
| 525 | 20231130 | 114700 | 689324395 | 3445 | 3445 | 3445 | 3445 | 2005 |
| 526 | 20231130 | 114600 | 682417170 | 3450 | 3450 | 3450 | 3450 | 100 |
| 527 | 20231130 | 114500 | 682072170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 528 | 20231130 | 114400 | 682072170 | 3450 | 3445 | 3450 | 3445 | 59 |
| 529 | 20231130 | 114300 | 681868635 | 3445 | 3445 | 3445 | 3445 | 0 |
| 530 | 20231130 | 114200 | 681868635 | 3445 | 3445 | 3445 | 3445 | 0 |
| 531 | 20231130 | 114100 | 681868635 | 3445 | 3445 | 3445 | 3445 | 1 |
| 532 | 20231130 | 114000 | 681865190 | 3450 | 3445 | 3450 | 3445 | 377 |
| 533 | 20231130 | 113900 | 680565990 | 3445 | 3450 | 3450 | 3445 | 340 |
| 534 | 20231130 | 113800 | 679394665 | 3445 | 3445 | 3445 | 3445 | 50 |
| 535 | 20231130 | 113700 | 679222415 | 3450 | 3450 | 3450 | 3450 | 243 |
| 536 | 20231130 | 113600 | 678384065 | 3450 | 3450 | 3450 | 3450 | 171 |
| 537 | 20231130 | 113500 | 677794115 | 3450 | 3450 | 3450 | 3450 | 142 |
| 538 | 20231130 | 113400 | 677304215 | 3450 | 3445 | 3450 | 3445 | 2 |
| 539 | 20231130 | 113300 | 677297320 | 3445 | 3450 | 3450 | 3445 | 60 |
| 540 | 20231130 | 113200 | 677090615 | 3450 | 3450 | 3450 | 3450 | 76 |
| 541 | 20231130 | 113100 | 676828415 | 3445 | 3450 | 3450 | 3445 | 1715 |
| 542 | 20231130 | 113000 | 670920225 | 3450 | 3450 | 3450 | 3450 | 6 |
| 543 | 20231130 | 112900 | 670899525 | 3445 | 3445 | 3445 | 3445 | 501 |
| 544 | 20231130 | 112800 | 669173580 | 3450 | 3450 | 3450 | 3450 | 122 |
| 545 | 20231130 | 112700 | 668752680 | 3450 | 3450 | 3450 | 3450 | 418 |
| 546 | 20231130 | 112600 | 667310580 | 3450 | 3450 | 3450 | 3450 | 579 |
| 547 | 20231130 | 112500 | 665313030 | 3450 | 3445 | 3450 | 3445 | 639 |
| 548 | 20231130 | 112400 | 663108485 | 3450 | 3450 | 3450 | 3450 | 22 |
| 549 | 20231130 | 112300 | 663032585 | 3450 | 3450 | 3450 | 3450 | 22 |
| 550 | 20231130 | 112200 | 662956685 | 3445 | 3450 | 3450 | 3445 | 10444 |
| 551 | 20231130 | 112100 | 626926520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 552 | 20231130 | 112000 | 626926520 | 3455 | 3460 | 3460 | 3455 | 419 |
| 553 | 20231130 | 111900 | 625478870 | 3460 | 3460 | 3460 | 3460 | 50 |
| 554 | 20231130 | 111800 | 625305870 | 3460 | 3455 | 3460 | 3455 | 2020 |
| 555 | 20231130 | 111700 | 618320320 | 3450 | 3450 | 3450 | 3450 | 100 |
| 556 | 20231130 | 111600 | 617975320 | 3450 | 3450 | 3450 | 3450 | 379 |
| 557 | 20231130 | 111500 | 616667770 | 3450 | 3450 | 3450 | 3450 | 200 |
| 558 | 20231130 | 111400 | 615977770 | 3450 | 3450 | 3450 | 3450 | 300 |
| 559 | 20231130 | 111300 | 614942770 | 3455 | 3455 | 3455 | 3455 | 1 |
| 560 | 20231130 | 111200 | 614939315 | 3455 | 3455 | 3455 | 3455 | 20 |
| 561 | 20231130 | 111100 | 614870215 | 3455 | 3450 | 3455 | 3450 | 145 |
| 562 | 20231130 | 111000 | 614369740 | 3450 | 3450 | 3450 | 3450 | 52 |
| 563 | 20231130 | 110900 | 614190340 | 3445 | 3450 | 3450 | 3445 | 306 |
| 564 | 20231130 | 110800 | 613134695 | 3450 | 3455 | 3455 | 3450 | 991 |
| 565 | 20231130 | 110700 | 609715685 | 3455 | 3460 | 3460 | 3455 | 345 |
| 566 | 20231130 | 110600 | 608523160 | 3460 | 3460 | 3460 | 3460 | 854 |
| 567 | 20231130 | 110500 | 605568320 | 3460 | 3455 | 3460 | 3455 | 300 |
| 568 | 20231130 | 110400 | 604530780 | 3455 | 3455 | 3455 | 3455 | 3 |
| 569 | 20231130 | 110300 | 604520415 | 3450 | 3450 | 3450 | 3450 | 18 |
| 570 | 20231130 | 110200 | 604458315 | 3450 | 3450 | 3450 | 3450 | 458 |
| 571 | 20231130 | 110100 | 602878215 | 3450 | 3445 | 3450 | 3445 | 73 |
| 572 | 20231130 | 110000 | 602626710 | 3450 | 3450 | 3450 | 3450 | 38 |
| 573 | 20231130 | 105900 | 602495610 | 3450 | 3445 | 3450 | 3445 | 258 |
| 574 | 20231130 | 105800 | 601605730 | 3445 | 3450 | 3450 | 3445 | 109 |
| 575 | 20231130 | 105700 | 601230220 | 3450 | 3445 | 3450 | 3445 | 40 |
| 576 | 20231130 | 105600 | 601092240 | 3445 | 3445 | 3445 | 3445 | 1005 |
| 577 | 20231130 | 105500 | 597630015 | 3445 | 3445 | 3445 | 3445 | 657 |
| 578 | 20231130 | 105400 | 595366650 | 3445 | 3450 | 3450 | 3445 | 495 |
| 579 | 20231130 | 105300 | 593661175 | 3450 | 3450 | 3450 | 3450 | 0 |
| 580 | 20231130 | 105200 | 593661175 | 3450 | 3450 | 3450 | 3450 | 1985 |
| 581 | 20231130 | 105100 | 586812925 | 3450 | 3455 | 3455 | 3450 | 2940 |
| 582 | 20231130 | 105000 | 576668225 | 3455 | 3455 | 3455 | 3455 | 48 |
| 583 | 20231130 | 104900 | 576502385 | 3455 | 3450 | 3455 | 3450 | 106 |
| 584 | 20231130 | 104800 | 576136425 | 3455 | 3455 | 3455 | 3455 | 820 |
| 585 | 20231130 | 104700 | 573303325 | 3450 | 3450 | 3450 | 3450 | 303 |
| 586 | 20231130 | 104600 | 572257975 | 3455 | 3455 | 3455 | 3450 | 1116 |
| 587 | 20231130 | 104500 | 568407195 | 3455 | 3455 | 3455 | 3455 | 1 |
| 588 | 20231130 | 104400 | 568403740 | 3460 | 3460 | 3460 | 3460 | 401 |
| 589 | 20231130 | 104300 | 567016280 | 3460 | 3455 | 3460 | 3450 | 566 |
| 590 | 20231130 | 104200 | 565060435 | 3460 | 3460 | 3460 | 3460 | 0 |
| 591 | 20231130 | 104100 | 565060435 | 3460 | 3455 | 3460 | 3455 | 103 |
| 592 | 20231130 | 104000 | 564704555 | 3460 | 3460 | 3460 | 3460 | 0 |
| 593 | 20231130 | 103900 | 564704555 | 3460 | 3460 | 3460 | 3460 | 0 |
| 594 | 20231130 | 103800 | 564704555 | 3460 | 3455 | 3460 | 3455 | 25 |
| 595 | 20231130 | 103700 | 564618175 | 3455 | 3450 | 3455 | 3450 | 2010 |
| 596 | 20231130 | 103600 | 557673775 | 3450 | 3450 | 3450 | 3450 | 100 |
| 597 | 20231130 | 103500 | 557328775 | 3450 | 3455 | 3455 | 3450 | 59 |
| 598 | 20231130 | 103400 | 557125220 | 3455 | 3455 | 3455 | 3455 | 38 |
| 599 | 20231130 | 103300 | 556993930 | 3455 | 3455 | 3455 | 3455 | 15 |
| 600 | 20231130 | 103200 | 556942105 | 3455 | 3450 | 3455 | 3450 | 12 |
| 601 | 20231130 | 103100 | 556900700 | 3445 | 3445 | 3445 | 3445 | 24 |
| 602 | 20231130 | 103000 | 556818020 | 3450 | 3450 | 3450 | 3450 | 190 |
| 603 | 20231130 | 102900 | 556162520 | 3455 | 3450 | 3455 | 3450 | 183 |
| 604 | 20231130 | 102800 | 555530270 | 3450 | 3450 | 3450 | 3450 | 806 |
| 605 | 20231130 | 102700 | 552749570 | 3460 | 3450 | 3460 | 3450 | 1836 |
| 606 | 20231130 | 102600 | 546403620 | 3445 | 3445 | 3450 | 3445 | 211 |
| 607 | 20231130 | 102500 | 545675725 | 3445 | 3445 | 3445 | 3445 | 0 |
| 608 | 20231130 | 102400 | 545675725 | 3445 | 3445 | 3445 | 3445 | 150 |
| 609 | 20231130 | 102300 | 545158975 | 3445 | 3445 | 3445 | 3445 | 1801 |
| 610 | 20231130 | 102200 | 538954530 | 3445 | 3445 | 3445 | 3445 | 443 |
| 611 | 20231130 | 102100 | 537428395 | 3445 | 3450 | 3450 | 3445 | 381 |
| 612 | 20231130 | 102000 | 536115445 | 3450 | 3450 | 3450 | 3450 | 1 |
| 613 | 20231130 | 101900 | 536111995 | 3445 | 3445 | 3450 | 3445 | 344 |
| 614 | 20231130 | 101800 | 534926910 | 3445 | 3445 | 3445 | 3445 | 6 |
| 615 | 20231130 | 101700 | 534906240 | 3445 | 3445 | 3445 | 3445 | 0 |
| 616 | 20231130 | 101600 | 534906240 | 3445 | 3445 | 3445 | 3445 | 1260 |
| 617 | 20231130 | 101500 | 530565540 | 3440 | 3440 | 3440 | 3440 | 138 |
| 618 | 20231130 | 101400 | 530090820 | 3440 | 3435 | 3440 | 3435 | 448 |
| 619 | 20231130 | 101300 | 528550000 | 3435 | 3435 | 3435 | 3435 | 0 |
| 620 | 20231130 | 101200 | 528550000 | 3435 | 3435 | 3435 | 3435 | 0 |
| 621 | 20231130 | 101100 | 528550000 | 3435 | 3435 | 3435 | 3435 | 100 |
| 622 | 20231130 | 101000 | 528206500 | 3435 | 3435 | 3435 | 3435 | 896 |
| 623 | 20231130 | 100900 | 525128740 | 3435 | 3445 | 3445 | 3435 | 2717 |
| 624 | 20231130 | 100800 | 515790225 | 3445 | 3450 | 3455 | 3445 | 492 |
| 625 | 20231130 | 100700 | 514093170 | 3450 | 3450 | 3450 | 3450 | 149 |
| 626 | 20231130 | 100600 | 513579120 | 3455 | 3455 | 3455 | 3455 | 1895 |
| 627 | 20231130 | 100500 | 507031895 | 3455 | 3455 | 3455 | 3455 | 6 |
| 628 | 20231130 | 100400 | 507011165 | 3455 | 3450 | 3455 | 3450 | 146 |
| 629 | 20231130 | 100300 | 506507450 | 3450 | 3455 | 3460 | 3450 | 178 |
| 630 | 20231130 | 100200 | 505892610 | 3455 | 3440 | 3455 | 3440 | 2945 |
| 631 | 20231130 | 100100 | 495761095 | 3435 | 3440 | 3440 | 3435 | 786 |
| 632 | 20231130 | 100000 | 493058255 | 3440 | 3440 | 3445 | 3440 | 856 |
| 633 | 20231130 | 095900 | 490113610 | 3440 | 3435 | 3440 | 3435 | 1074 |
| 634 | 20231130 | 095800 | 486424370 | 3435 | 3445 | 3445 | 3435 | 5924 |
| 635 | 20231130 | 095700 | 466068140 | 3440 | 3450 | 3450 | 3440 | 3742 |
| 636 | 20231130 | 095600 | 453168845 | 3450 | 3450 | 3450 | 3450 | 64 |
| 637 | 20231130 | 095500 | 452948045 | 3450 | 3460 | 3460 | 3450 | 3668 |
| 638 | 20231130 | 095400 | 440291040 | 3460 | 3460 | 3460 | 3460 | 96 |
| 639 | 20231130 | 095300 | 439958880 | 3460 | 3460 | 3460 | 3460 | 1150 |
| 640 | 20231130 | 095200 | 435979880 | 3460 | 3455 | 3460 | 3455 | 2500 |
| 641 | 20231130 | 095100 | 427337225 | 3455 | 3460 | 3460 | 3455 | 404 |
| 642 | 20231130 | 095000 | 425940885 | 3455 | 3450 | 3460 | 3450 | 95 |
| 643 | 20231130 | 094900 | 425612420 | 3450 | 3460 | 3460 | 3450 | 561 |
| 644 | 20231130 | 094800 | 423673225 | 3460 | 3455 | 3460 | 3455 | 7 |
| 645 | 20231130 | 094700 | 423649030 | 3460 | 3460 | 3460 | 3460 | 299 |
| 646 | 20231130 | 094600 | 422614490 | 3460 | 3455 | 3460 | 3455 | 1585 |
| 647 | 20231130 | 094500 | 417135395 | 3465 | 3465 | 3465 | 3455 | 1163 |
| 648 | 20231130 | 094400 | 413114460 | 3460 | 3455 | 3460 | 3450 | 869 |
| 649 | 20231130 | 094300 | 410111270 | 3465 | 3465 | 3465 | 3460 | 2515 |
| 650 | 20231130 | 094200 | 401408550 | 3465 | 3450 | 3465 | 3450 | 495 |
| 651 | 20231130 | 094100 | 399696375 | 3450 | 3450 | 3450 | 3445 | 59 |
| 652 | 20231130 | 094000 | 399492875 | 3450 | 3455 | 3455 | 3445 | 990 |
| 653 | 20231130 | 093900 | 396077350 | 3450 | 3445 | 3450 | 3445 | 2563 |
| 654 | 20231130 | 093800 | 387236125 | 3450 | 3440 | 3450 | 3440 | 3043 |
| 655 | 20231130 | 093700 | 376765850 | 3440 | 3435 | 3440 | 3430 | 2965 |
| 656 | 20231130 | 093600 | 366581395 | 3435 | 3430 | 3435 | 3425 | 1248 |
| 657 | 20231130 | 093500 | 362299875 | 3425 | 3430 | 3430 | 3425 | 5205 |
| 658 | 20231130 | 093400 | 344470190 | 3425 | 3430 | 3430 | 3425 | 1785 |
| 659 | 20231130 | 093300 | 338348650 | 3430 | 3430 | 3435 | 3425 | 5936 |
| 660 | 20231130 | 093200 | 318006765 | 3430 | 3445 | 3445 | 3425 | 16336 |
| 661 | 20231130 | 093100 | 261938400 | 3445 | 3445 | 3450 | 3445 | 1886 |
| 662 | 20231130 | 093000 | 255440625 | 3445 | 3440 | 3445 | 3440 | 1852 |
| 663 | 20231130 | 092900 | 249066545 | 3445 | 3445 | 3445 | 3445 | 1380 |
| 664 | 20231130 | 092800 | 244312445 | 3450 | 3450 | 3450 | 3450 | 2 |
| 665 | 20231130 | 092700 | 244305545 | 3450 | 3455 | 3460 | 3450 | 177 |
| 666 | 20231130 | 092600 | 243694795 | 3455 | 3450 | 3455 | 3445 | 660 |
| 667 | 20231130 | 092500 | 241418530 | 3450 | 3455 | 3455 | 3450 | 1129 |
| 668 | 20231130 | 092400 | 237522940 | 3455 | 3455 | 3455 | 3455 | 2 |
| 669 | 20231130 | 092300 | 237516030 | 3455 | 3465 | 3465 | 3455 | 1741 |
| 670 | 20231130 | 092200 | 231490525 | 3465 | 3455 | 3465 | 3455 | 2400 |
| 671 | 20231130 | 092100 | 223194105 | 3450 | 3450 | 3450 | 3450 | 5129 |
| 672 | 20231130 | 092000 | 205499055 | 3445 | 3445 | 3445 | 3445 | 0 |
| 673 | 20231130 | 091900 | 205499055 | 3445 | 3450 | 3450 | 3445 | 9 |
| 674 | 20231130 | 091800 | 205468035 | 3450 | 3440 | 3450 | 3440 | 397 |
| 675 | 20231130 | 091700 | 204102345 | 3440 | 3435 | 3440 | 3435 | 1621 |
| 676 | 20231130 | 091600 | 198527705 | 3435 | 3435 | 3435 | 3435 | 626 |
| 677 | 20231130 | 091500 | 196377395 | 3435 | 3435 | 3440 | 3435 | 1689 |
| 678 | 20231130 | 091400 | 190575560 | 3435 | 3440 | 3440 | 3435 | 2351 |
| 679 | 20231130 | 091300 | 182499650 | 3440 | 3440 | 3450 | 3440 | 4170 |
| 680 | 20231130 | 091200 | 168153755 | 3445 | 3450 | 3450 | 3445 | 3541 |
| 681 | 20231130 | 091100 | 155954880 | 3450 | 3450 | 3450 | 3445 | 1294 |
| 682 | 20231130 | 091000 | 151491100 | 3450 | 3450 | 3455 | 3450 | 1842 |
| 683 | 20231130 | 090900 | 145135930 | 3450 | 3445 | 3450 | 3445 | 371 |
| 684 | 20231130 | 090800 | 143857830 | 3445 | 3455 | 3455 | 3445 | 1617 |
| 685 | 20231130 | 090700 | 138282870 | 3455 | 3445 | 3455 | 3445 | 13157 |
| 686 | 20231130 | 090600 | 92954955 | 3445 | 3445 | 3455 | 3445 | 1917 |
| 687 | 20231130 | 090500 | 86349490 | 3450 | 3460 | 3460 | 3450 | 3764 |
| 688 | 20231130 | 090400 | 73358250 | 3460 | 3465 | 3465 | 3460 | 2402 |
| 689 | 20231130 | 090300 | 65047265 | 3465 | 3460 | 3465 | 3460 | 681 |
| 690 | 20231130 | 090200 | 62689720 | 3465 | 3455 | 3465 | 3455 | 2424 |
| 691 | 20231130 | 090100 | 54314390 | 3455 | 3450 | 3470 | 3450 | 3144 |
| 692 | 20231130 | 090000 | 43459910 | 3450 | 3475 | 3475 | 3450 | 12517 |