31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 3 | 20231130 | 191900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 4 | 20231130 | 191800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 5 | 20231130 | 191700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 6 | 20231130 | 191600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 7 | 20231130 | 191500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 8 | 20231130 | 191400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 9 | 20231130 | 191300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 10 | 20231130 | 191200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 11 | 20231130 | 191100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 12 | 20231130 | 191000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 13 | 20231130 | 190900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 14 | 20231130 | 190800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 15 | 20231130 | 190700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 16 | 20231130 | 190600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 17 | 20231130 | 190500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 18 | 20231130 | 190400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 19 | 20231130 | 190300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 20 | 20231130 | 190200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 21 | 20231130 | 190100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 22 | 20231130 | 190000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 23 | 20231130 | 185900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 24 | 20231130 | 185800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 25 | 20231130 | 185700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 26 | 20231130 | 185600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 27 | 20231130 | 185500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 28 | 20231130 | 185400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 29 | 20231130 | 185300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 30 | 20231130 | 185200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 31 | 20231130 | 185100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 32 | 20231130 | 185000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 33 | 20231130 | 184900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 34 | 20231130 | 184800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 35 | 20231130 | 184700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 36 | 20231130 | 184600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 37 | 20231130 | 184500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 38 | 20231130 | 184400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 39 | 20231130 | 184300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 40 | 20231130 | 184200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 41 | 20231130 | 184100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 42 | 20231130 | 184000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 43 | 20231130 | 183900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 44 | 20231130 | 183800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 45 | 20231130 | 183700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 46 | 20231130 | 183600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 47 | 20231130 | 183500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 48 | 20231130 | 183400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 49 | 20231130 | 183300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 50 | 20231130 | 183200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 51 | 20231130 | 183100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 52 | 20231130 | 183000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 53 | 20231130 | 182900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 54 | 20231130 | 182800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 55 | 20231130 | 182700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 56 | 20231130 | 182600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 57 | 20231130 | 182500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 58 | 20231130 | 182400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 59 | 20231130 | 182300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 60 | 20231130 | 182200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 61 | 20231130 | 182100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 62 | 20231130 | 182000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 63 | 20231130 | 181900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 64 | 20231130 | 181800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 65 | 20231130 | 181700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 66 | 20231130 | 181600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 67 | 20231130 | 181500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 68 | 20231130 | 181400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 69 | 20231130 | 181300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 70 | 20231130 | 181200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 71 | 20231130 | 181100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 72 | 20231130 | 181000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 73 | 20231130 | 180900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 74 | 20231130 | 180800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 75 | 20231130 | 180700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 76 | 20231130 | 180600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 77 | 20231130 | 180500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 78 | 20231130 | 180400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 79 | 20231130 | 180300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 80 | 20231130 | 180200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 81 | 20231130 | 180100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 82 | 20231130 | 180000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 83 | 20231130 | 175900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 84 | 20231130 | 175800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 85 | 20231130 | 175700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 86 | 20231130 | 175600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 87 | 20231130 | 175500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 88 | 20231130 | 175400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 89 | 20231130 | 175300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 90 | 20231130 | 175200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 91 | 20231130 | 175100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 92 | 20231130 | 175000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 93 | 20231130 | 174900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 94 | 20231130 | 174800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 95 | 20231130 | 174700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 96 | 20231130 | 174600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 97 | 20231130 | 174500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 98 | 20231130 | 174400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 99 | 20231130 | 174300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 100 | 20231130 | 174200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 101 | 20231130 | 174100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 102 | 20231130 | 174000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 103 | 20231130 | 173900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 104 | 20231130 | 173800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 105 | 20231130 | 173700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 106 | 20231130 | 173600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 107 | 20231130 | 173500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 108 | 20231130 | 173400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 109 | 20231130 | 173300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 110 | 20231130 | 173200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 111 | 20231130 | 173100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 112 | 20231130 | 173000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 113 | 20231130 | 172900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 114 | 20231130 | 172800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 115 | 20231130 | 172700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 116 | 20231130 | 172600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 117 | 20231130 | 172500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 118 | 20231130 | 172400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 119 | 20231130 | 172300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 120 | 20231130 | 172200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 121 | 20231130 | 172100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 122 | 20231130 | 172000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 123 | 20231130 | 171900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 124 | 20231130 | 171800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 125 | 20231130 | 171700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 126 | 20231130 | 171600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 127 | 20231130 | 171500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 128 | 20231130 | 171400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 129 | 20231130 | 171300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 130 | 20231130 | 171200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 131 | 20231130 | 171100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 132 | 20231130 | 171000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 133 | 20231130 | 170900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 134 | 20231130 | 170800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 135 | 20231130 | 170700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 136 | 20231130 | 170600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 137 | 20231130 | 170500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 138 | 20231130 | 170400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 139 | 20231130 | 170300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 140 | 20231130 | 170200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 141 | 20231130 | 170100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 142 | 20231130 | 170000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 143 | 20231130 | 165900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 144 | 20231130 | 165800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 145 | 20231130 | 165700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 146 | 20231130 | 165600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 147 | 20231130 | 165500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 148 | 20231130 | 165400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 149 | 20231130 | 165300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 150 | 20231130 | 165200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 151 | 20231130 | 165100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 152 | 20231130 | 165000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 153 | 20231130 | 164900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 154 | 20231130 | 164800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 155 | 20231130 | 164700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 156 | 20231130 | 164600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 157 | 20231130 | 164500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 158 | 20231130 | 164400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 159 | 20231130 | 164300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 160 | 20231130 | 164200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 161 | 20231130 | 164100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 162 | 20231130 | 164000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 163 | 20231130 | 163900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 164 | 20231130 | 163800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 165 | 20231130 | 163700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 166 | 20231130 | 163600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 167 | 20231130 | 163500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 168 | 20231130 | 163400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 169 | 20231130 | 163300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 170 | 20231130 | 163200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 171 | 20231130 | 163100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 172 | 20231130 | 163000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 173 | 20231130 | 162900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 174 | 20231130 | 162800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 175 | 20231130 | 162700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 176 | 20231130 | 162600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 177 | 20231130 | 162500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 178 | 20231130 | 162400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 179 | 20231130 | 162300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 180 | 20231130 | 162200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 181 | 20231130 | 162100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 182 | 20231130 | 162000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 183 | 20231130 | 161900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 184 | 20231130 | 161800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 185 | 20231130 | 161700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 186 | 20231130 | 161600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 187 | 20231130 | 161500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 188 | 20231130 | 161400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 189 | 20231130 | 161300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 190 | 20231130 | 161200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 191 | 20231130 | 161100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 192 | 20231130 | 161000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 193 | 20231130 | 160900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 194 | 20231130 | 160800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 195 | 20231130 | 160700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 196 | 20231130 | 160600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 197 | 20231130 | 160500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 198 | 20231130 | 160400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 199 | 20231130 | 160300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 200 | 20231130 | 160200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 201 | 20231130 | 160100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 202 | 20231130 | 160000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 203 | 20231130 | 155900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 204 | 20231130 | 155800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 205 | 20231130 | 155700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 206 | 20231130 | 155600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 207 | 20231130 | 155500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 208 | 20231130 | 155400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 209 | 20231130 | 155300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 210 | 20231130 | 155200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 211 | 20231130 | 155100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 212 | 20231130 | 155000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 213 | 20231130 | 154900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 214 | 20231130 | 154800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 215 | 20231130 | 154700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 216 | 20231130 | 154600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 217 | 20231130 | 154500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 218 | 20231130 | 154400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 219 | 20231130 | 154300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 220 | 20231130 | 154200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 221 | 20231130 | 154100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 222 | 20231130 | 154000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 223 | 20231130 | 153900 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 224 | 20231130 | 153800 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 225 | 20231130 | 153700 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 226 | 20231130 | 153600 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 227 | 20231130 | 153500 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 228 | 20231130 | 153400 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 229 | 20231130 | 153300 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 230 | 20231130 | 153200 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 231 | 20231130 | 153100 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 0 |
| 232 | 20231130 | 153000 | 4836415900 | 6260 | 6260 | 6260 | 6260 | 18210 |
| 233 | 20231130 | 152900 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 234 | 20231130 | 152800 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 235 | 20231130 | 152700 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 236 | 20231130 | 152600 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 237 | 20231130 | 152500 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 238 | 20231130 | 152400 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 239 | 20231130 | 152300 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 240 | 20231130 | 152200 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 241 | 20231130 | 152100 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 242 | 20231130 | 152000 | 4722421300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 243 | 20231130 | 151900 | 4722421300 | 6330 | 6320 | 6330 | 6300 | 3796 |
| 244 | 20231130 | 151800 | 4698435100 | 6330 | 6330 | 6340 | 6320 | 1819 |
| 245 | 20231130 | 151700 | 4686931620 | 6330 | 6340 | 6340 | 6310 | 2755 |
| 246 | 20231130 | 151600 | 4669512470 | 6340 | 6340 | 6350 | 6330 | 4189 |
| 247 | 20231130 | 151500 | 4642967730 | 6340 | 6350 | 6350 | 6340 | 1569 |
| 248 | 20231130 | 151400 | 4633016250 | 6350 | 6340 | 6370 | 6340 | 2709 |
| 249 | 20231130 | 151300 | 4615806160 | 6360 | 6360 | 6370 | 6340 | 5433 |
| 250 | 20231130 | 151200 | 4581265190 | 6360 | 6340 | 6360 | 6340 | 6833 |
| 251 | 20231130 | 151100 | 4537864680 | 6340 | 6340 | 6350 | 6320 | 2524 |
| 252 | 20231130 | 151000 | 4521867410 | 6340 | 6310 | 6350 | 6310 | 5772 |
| 253 | 20231130 | 150900 | 4485324770 | 6280 | 6300 | 6320 | 6270 | 3921 |
| 254 | 20231130 | 150800 | 4460612090 | 6300 | 6250 | 6300 | 6250 | 3479 |
| 255 | 20231130 | 150700 | 4438829640 | 6250 | 6280 | 6280 | 6250 | 849 |
| 256 | 20231130 | 150600 | 4433515670 | 6280 | 6260 | 6280 | 6240 | 208 |
| 257 | 20231130 | 150500 | 4432214280 | 6280 | 6240 | 6300 | 6240 | 3390 |
| 258 | 20231130 | 150400 | 4410978780 | 6240 | 6200 | 6240 | 6200 | 5869 |
| 259 | 20231130 | 150300 | 4374460930 | 6220 | 6200 | 6220 | 6200 | 155 |
| 260 | 20231130 | 150200 | 4373499850 | 6220 | 6200 | 6220 | 6200 | 959 |
| 261 | 20231130 | 150100 | 4367553400 | 6200 | 6210 | 6220 | 6200 | 1705 |
| 262 | 20231130 | 150000 | 4356976210 | 6200 | 6220 | 6230 | 6200 | 3024 |
| 263 | 20231130 | 145900 | 4338201400 | 6220 | 6220 | 6230 | 6210 | 2422 |
| 264 | 20231130 | 145800 | 4323137500 | 6220 | 6230 | 6230 | 6220 | 304 |
| 265 | 20231130 | 145700 | 4321246260 | 6230 | 6230 | 6230 | 6220 | 1040 |
| 266 | 20231130 | 145600 | 4314777060 | 6230 | 6230 | 6240 | 6220 | 1318 |
| 267 | 20231130 | 145500 | 4306574620 | 6230 | 6240 | 6240 | 6230 | 76 |
| 268 | 20231130 | 145400 | 4306101060 | 6230 | 6210 | 6230 | 6210 | 1615 |
| 269 | 20231130 | 145300 | 4296047340 | 6200 | 6230 | 6230 | 6200 | 8684 |
| 270 | 20231130 | 145200 | 4242174320 | 6210 | 6220 | 6230 | 6210 | 861 |
| 271 | 20231130 | 145100 | 4236825420 | 6220 | 6230 | 6230 | 6210 | 1185 |
| 272 | 20231130 | 145000 | 4229457520 | 6220 | 6220 | 6230 | 6210 | 1701 |
| 273 | 20231130 | 144900 | 4218882450 | 6220 | 6220 | 6220 | 6210 | 4171 |
| 274 | 20231130 | 144800 | 4192971040 | 6230 | 6230 | 6230 | 6220 | 2607 |
| 275 | 20231130 | 144700 | 4176755360 | 6240 | 6250 | 6250 | 6220 | 9898 |
| 276 | 20231130 | 144600 | 4115075810 | 6250 | 6250 | 6260 | 6240 | 5757 |
| 277 | 20231130 | 144500 | 4079102070 | 6260 | 6270 | 6280 | 6260 | 1870 |
| 278 | 20231130 | 144400 | 4067395080 | 6280 | 6270 | 6280 | 6260 | 125 |
| 279 | 20231130 | 144300 | 4066612460 | 6270 | 6270 | 6280 | 6250 | 147 |
| 280 | 20231130 | 144200 | 4065691100 | 6280 | 6260 | 6280 | 6250 | 1861 |
| 281 | 20231130 | 144100 | 4054044560 | 6280 | 6280 | 6280 | 6260 | 542 |
| 282 | 20231130 | 144000 | 4050648520 | 6260 | 6270 | 6280 | 6250 | 617 |
| 283 | 20231130 | 143900 | 4046784660 | 6260 | 6260 | 6270 | 6260 | 2214 |
| 284 | 20231130 | 143800 | 4032925010 | 6270 | 6270 | 6270 | 6250 | 5791 |
| 285 | 20231130 | 143700 | 3996693790 | 6290 | 6270 | 6290 | 6260 | 2017 |
| 286 | 20231130 | 143600 | 3984056400 | 6260 | 6290 | 6290 | 6260 | 17585 |
| 287 | 20231130 | 143500 | 3873793810 | 6270 | 6280 | 6300 | 6270 | 1286 |
| 288 | 20231130 | 143400 | 3865728050 | 6280 | 6290 | 6300 | 6270 | 9905 |
| 289 | 20231130 | 143300 | 3803462400 | 6290 | 6300 | 6310 | 6290 | 1332 |
| 290 | 20231130 | 143200 | 3795073520 | 6290 | 6290 | 6300 | 6290 | 1351 |
| 291 | 20231130 | 143100 | 3786572710 | 6290 | 6300 | 6300 | 6290 | 1095 |
| 292 | 20231130 | 143000 | 3779675160 | 6310 | 6290 | 6310 | 6290 | 572 |
| 293 | 20231130 | 142900 | 3776076070 | 6290 | 6300 | 6320 | 6290 | 4107 |
| 294 | 20231130 | 142800 | 3750202460 | 6320 | 6320 | 6320 | 6320 | 0 |
| 295 | 20231130 | 142700 | 3750202460 | 6320 | 6300 | 6320 | 6300 | 4342 |
| 296 | 20231130 | 142600 | 3722843040 | 6300 | 6300 | 6300 | 6300 | 6 |
| 297 | 20231130 | 142500 | 3722805240 | 6300 | 6300 | 6320 | 6290 | 4105 |
| 298 | 20231130 | 142400 | 3696944940 | 6320 | 6320 | 6320 | 6320 | 1 |
| 299 | 20231130 | 142300 | 3696938620 | 6320 | 6310 | 6320 | 6300 | 842 |
| 300 | 20231130 | 142200 | 3691633630 | 6320 | 6300 | 6320 | 6300 | 882 |
| 301 | 20231130 | 142100 | 3686061000 | 6320 | 6310 | 6320 | 6300 | 267 |
| 302 | 20231130 | 142000 | 3684378550 | 6300 | 6300 | 6300 | 6300 | 2 |
| 303 | 20231130 | 141900 | 3684365950 | 6300 | 6300 | 6300 | 6300 | 7 |
| 304 | 20231130 | 141800 | 3684321850 | 6300 | 6320 | 6320 | 6300 | 605 |
| 305 | 20231130 | 141700 | 3680510310 | 6300 | 6320 | 6320 | 6300 | 359 |
| 306 | 20231130 | 141600 | 3678247490 | 6300 | 6320 | 6320 | 6300 | 1318 |
| 307 | 20231130 | 141500 | 3669943430 | 6320 | 6320 | 6320 | 6300 | 12 |
| 308 | 20231130 | 141400 | 3669867750 | 6320 | 6320 | 6320 | 6320 | 0 |
| 309 | 20231130 | 141300 | 3669867750 | 6320 | 6320 | 6320 | 6300 | 145 |
| 310 | 20231130 | 141200 | 3668953500 | 6310 | 6310 | 6310 | 6300 | 424 |
| 311 | 20231130 | 141100 | 3666280560 | 6310 | 6320 | 6330 | 6310 | 148 |
| 312 | 20231130 | 141000 | 3665345350 | 6320 | 6320 | 6320 | 6320 | 164 |
| 313 | 20231130 | 140900 | 3664308870 | 6310 | 6300 | 6320 | 6300 | 172 |
| 314 | 20231130 | 140800 | 3663222100 | 6310 | 6310 | 6310 | 6310 | 2 |
| 315 | 20231130 | 140700 | 3663209480 | 6320 | 6320 | 6320 | 6300 | 41 |
| 316 | 20231130 | 140600 | 3662950610 | 6310 | 6300 | 6320 | 6300 | 74 |
| 317 | 20231130 | 140500 | 3662484360 | 6320 | 6300 | 6320 | 6300 | 1176 |
| 318 | 20231130 | 140400 | 3655074020 | 6300 | 6300 | 6320 | 6300 | 13 |
| 319 | 20231130 | 140300 | 3654992080 | 6300 | 6310 | 6320 | 6300 | 1471 |
| 320 | 20231130 | 140200 | 3645723600 | 6310 | 6310 | 6320 | 6300 | 200 |
| 321 | 20231130 | 140100 | 3644462120 | 6310 | 6310 | 6310 | 6310 | 76 |
| 322 | 20231130 | 140000 | 3643982560 | 6310 | 6310 | 6320 | 6310 | 184 |
| 323 | 20231130 | 135900 | 3642821470 | 6320 | 6300 | 6320 | 6300 | 419 |
| 324 | 20231130 | 135800 | 3640177430 | 6310 | 6310 | 6310 | 6310 | 2 |
| 325 | 20231130 | 135700 | 3640164810 | 6300 | 6300 | 6320 | 6300 | 84 |
| 326 | 20231130 | 135600 | 3639634820 | 6310 | 6310 | 6310 | 6300 | 228 |
| 327 | 20231130 | 135500 | 3638197140 | 6320 | 6320 | 6320 | 6320 | 0 |
| 328 | 20231130 | 135400 | 3638197140 | 6320 | 6310 | 6320 | 6310 | 583 |
| 329 | 20231130 | 135300 | 3634518390 | 6310 | 6290 | 6310 | 6290 | 162 |
| 330 | 20231130 | 135200 | 3633499390 | 6320 | 6300 | 6320 | 6290 | 695 |
| 331 | 20231130 | 135100 | 3629121230 | 6320 | 6300 | 6320 | 6300 | 227 |
| 332 | 20231130 | 135000 | 3627690780 | 6290 | 6310 | 6310 | 6290 | 4597 |
| 333 | 20231130 | 134900 | 3598732110 | 6310 | 6320 | 6320 | 6300 | 224 |
| 334 | 20231130 | 134800 | 3597316850 | 6300 | 6310 | 6330 | 6300 | 1266 |
| 335 | 20231130 | 134700 | 3589332140 | 6310 | 6320 | 6320 | 6310 | 217 |
| 336 | 20231130 | 134600 | 3587962860 | 6300 | 6330 | 6330 | 6300 | 1493 |
| 337 | 20231130 | 134500 | 3578551840 | 6330 | 6310 | 6330 | 6310 | 979 |
| 338 | 20231130 | 134400 | 3572374330 | 6330 | 6310 | 6330 | 6300 | 227 |
| 339 | 20231130 | 134300 | 3570941670 | 6310 | 6300 | 6310 | 6300 | 865 |
| 340 | 20231130 | 134200 | 3565483540 | 6310 | 6320 | 6320 | 6300 | 33 |
| 341 | 20231130 | 134100 | 3565275500 | 6310 | 6300 | 6320 | 6300 | 578 |
| 342 | 20231130 | 134000 | 3561633850 | 6310 | 6310 | 6310 | 6300 | 1177 |
| 343 | 20231130 | 133900 | 3554216030 | 6310 | 6300 | 6310 | 6300 | 779 |
| 344 | 20231130 | 133800 | 3549306730 | 6300 | 6310 | 6310 | 6300 | 4538 |
| 345 | 20231130 | 133700 | 3520716190 | 6310 | 6320 | 6330 | 6300 | 5205 |
| 346 | 20231130 | 133600 | 3487871800 | 6320 | 6320 | 6320 | 6320 | 1 |
| 347 | 20231130 | 133500 | 3487865480 | 6320 | 6330 | 6330 | 6320 | 2511 |
| 348 | 20231130 | 133400 | 3471995610 | 6330 | 6330 | 6330 | 6330 | 2 |
| 349 | 20231130 | 133300 | 3471982950 | 6330 | 6330 | 6350 | 6330 | 291 |
| 350 | 20231130 | 133200 | 3470140780 | 6350 | 6350 | 6350 | 6350 | 10 |
| 351 | 20231130 | 133100 | 3470077280 | 6350 | 6350 | 6350 | 6350 | 0 |
| 352 | 20231130 | 133000 | 3470077280 | 6350 | 6330 | 6350 | 6330 | 183 |
| 353 | 20231130 | 132900 | 3468918870 | 6350 | 6350 | 6350 | 6350 | 8 |
| 354 | 20231130 | 132800 | 3468868070 | 6350 | 6330 | 6350 | 6330 | 123 |
| 355 | 20231130 | 132700 | 3468089120 | 6330 | 6330 | 6350 | 6330 | 831 |
| 356 | 20231130 | 132600 | 3462828860 | 6340 | 6340 | 6340 | 6320 | 41 |
| 357 | 20231130 | 132500 | 3462569150 | 6320 | 6340 | 6340 | 6320 | 3415 |
| 358 | 20231130 | 132400 | 3440978260 | 6330 | 6330 | 6340 | 6330 | 15 |
| 359 | 20231130 | 132300 | 3440883230 | 6340 | 6340 | 6340 | 6330 | 102 |
| 360 | 20231130 | 132200 | 3440236560 | 6340 | 6340 | 6340 | 6320 | 311 |
| 361 | 20231130 | 132100 | 3438268950 | 6330 | 6350 | 6350 | 6330 | 1680 |
| 362 | 20231130 | 132000 | 3427629100 | 6350 | 6330 | 6350 | 6330 | 668 |
| 363 | 20231130 | 131900 | 3423400620 | 6350 | 6340 | 6350 | 6340 | 815 |
| 364 | 20231130 | 131800 | 3418232000 | 6340 | 6340 | 6340 | 6340 | 83 |
| 365 | 20231130 | 131700 | 3417705780 | 6340 | 6330 | 6340 | 6330 | 12 |
| 366 | 20231130 | 131600 | 3417629740 | 6340 | 6330 | 6340 | 6330 | 794 |
| 367 | 20231130 | 131500 | 3412600590 | 6340 | 6340 | 6340 | 6340 | 117 |
| 368 | 20231130 | 131400 | 3411858810 | 6330 | 6350 | 6350 | 6330 | 2066 |
| 369 | 20231130 | 131300 | 3398763040 | 6340 | 6350 | 6350 | 6340 | 2727 |
| 370 | 20231130 | 131200 | 3381461150 | 6370 | 6370 | 6370 | 6370 | 0 |
| 371 | 20231130 | 131100 | 3381461150 | 6370 | 6360 | 6370 | 6350 | 81 |
| 372 | 20231130 | 131000 | 3380946580 | 6360 | 6370 | 6370 | 6350 | 19 |
| 373 | 20231130 | 130900 | 3380825790 | 6350 | 6350 | 6350 | 6350 | 213 |
| 374 | 20231130 | 130800 | 3379473240 | 6370 | 6370 | 6370 | 6350 | 5406 |
| 375 | 20231130 | 130700 | 3345139360 | 6350 | 6360 | 6360 | 6350 | 85 |
| 376 | 20231130 | 130600 | 3344598990 | 6370 | 6370 | 6370 | 6370 | 108 |
| 377 | 20231130 | 130500 | 3343911030 | 6350 | 6380 | 6380 | 6350 | 2064 |
| 378 | 20231130 | 130400 | 3330775730 | 6380 | 6380 | 6380 | 6380 | 3 |
| 379 | 20231130 | 130300 | 3330756590 | 6380 | 6380 | 6380 | 6380 | 13 |
| 380 | 20231130 | 130200 | 3330673650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 381 | 20231130 | 130100 | 3330673650 | 6380 | 6380 | 6380 | 6370 | 103 |
| 382 | 20231130 | 130000 | 3330016520 | 6380 | 6400 | 6400 | 6380 | 523 |
| 383 | 20231130 | 125900 | 3326679720 | 6400 | 6400 | 6400 | 6370 | 27 |
| 384 | 20231130 | 125800 | 3326507280 | 6400 | 6360 | 6410 | 6360 | 2514 |
| 385 | 20231130 | 125700 | 3310446370 | 6370 | 6370 | 6370 | 6360 | 368 |
| 386 | 20231130 | 125600 | 3308104920 | 6360 | 6360 | 6370 | 6360 | 720 |
| 387 | 20231130 | 125500 | 3303525690 | 6370 | 6380 | 6380 | 6370 | 3610 |
| 388 | 20231130 | 125400 | 3280529610 | 6370 | 6380 | 6380 | 6370 | 603 |
| 389 | 20231130 | 125300 | 3276687470 | 6380 | 6370 | 6380 | 6370 | 762 |
| 390 | 20231130 | 125200 | 3271832350 | 6370 | 6370 | 6370 | 6370 | 500 |
| 391 | 20231130 | 125100 | 3268647350 | 6380 | 6370 | 6380 | 6370 | 395 |
| 392 | 20231130 | 125000 | 3266131190 | 6370 | 6370 | 6380 | 6370 | 1240 |
| 393 | 20231130 | 124900 | 3258232220 | 6370 | 6380 | 6380 | 6370 | 1178 |
| 394 | 20231130 | 124800 | 3250727720 | 6380 | 6380 | 6380 | 6380 | 22 |
| 395 | 20231130 | 124700 | 3250587360 | 6380 | 6380 | 6380 | 6380 | 308 |
| 396 | 20231130 | 124600 | 3248622320 | 6370 | 6370 | 6370 | 6370 | 13 |
| 397 | 20231130 | 124500 | 3248539510 | 6370 | 6370 | 6370 | 6370 | 445 |
| 398 | 20231130 | 124400 | 3245704860 | 6370 | 6380 | 6380 | 6360 | 59 |
| 399 | 20231130 | 124300 | 3245329070 | 6360 | 6360 | 6380 | 6360 | 2365 |
| 400 | 20231130 | 124200 | 3230287650 | 6360 | 6360 | 6360 | 6350 | 37 |
| 401 | 20231130 | 124100 | 3230052630 | 6360 | 6350 | 6360 | 6350 | 71 |
| 402 | 20231130 | 124000 | 3229601770 | 6360 | 6340 | 6360 | 6340 | 1044 |
| 403 | 20231130 | 123900 | 3222982790 | 6360 | 6350 | 6360 | 6340 | 225 |
| 404 | 20231130 | 123800 | 3221554810 | 6350 | 6380 | 6380 | 6340 | 3365 |
| 405 | 20231130 | 123700 | 3200194140 | 6370 | 6370 | 6370 | 6370 | 1005 |
| 406 | 20231130 | 123600 | 3193792290 | 6360 | 6360 | 6360 | 6360 | 54 |
| 407 | 20231130 | 123500 | 3193448850 | 6360 | 6370 | 6370 | 6360 | 1384 |
| 408 | 20231130 | 123400 | 3184635010 | 6370 | 6380 | 6380 | 6370 | 419 |
| 409 | 20231130 | 123300 | 3181964470 | 6390 | 6390 | 6390 | 6390 | 76 |
| 410 | 20231130 | 123200 | 3181478830 | 6370 | 6360 | 6390 | 6360 | 487 |
| 411 | 20231130 | 123100 | 3178381100 | 6360 | 6370 | 6390 | 6360 | 957 |
| 412 | 20231130 | 123000 | 3172292200 | 6390 | 6390 | 6390 | 6390 | 169 |
| 413 | 20231130 | 122900 | 3171212290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 414 | 20231130 | 122800 | 3171212290 | 6390 | 6350 | 6390 | 6350 | 435 |
| 415 | 20231130 | 122700 | 3168435640 | 6350 | 6350 | 6360 | 6350 | 655 |
| 416 | 20231130 | 122600 | 3164276330 | 6350 | 6360 | 6360 | 6350 | 2031 |
| 417 | 20231130 | 122500 | 3151362120 | 6360 | 6360 | 6360 | 6360 | 241 |
| 418 | 20231130 | 122400 | 3149829360 | 6360 | 6370 | 6370 | 6360 | 271 |
| 419 | 20231130 | 122300 | 3148105390 | 6370 | 6370 | 6370 | 6370 | 12 |
| 420 | 20231130 | 122200 | 3148028950 | 6370 | 6360 | 6370 | 6360 | 241 |
| 421 | 20231130 | 122100 | 3146496080 | 6360 | 6370 | 6370 | 6360 | 260 |
| 422 | 20231130 | 122000 | 3144842440 | 6370 | 6390 | 6390 | 6370 | 108 |
| 423 | 20231130 | 121900 | 3144154460 | 6360 | 6360 | 6360 | 6360 | 44 |
| 424 | 20231130 | 121800 | 3143874620 | 6360 | 6360 | 6360 | 6360 | 401 |
| 425 | 20231130 | 121700 | 3141324260 | 6350 | 6390 | 6390 | 6350 | 162 |
| 426 | 20231130 | 121600 | 3140295520 | 6390 | 6350 | 6390 | 6350 | 760 |
| 427 | 20231130 | 121500 | 3135461520 | 6350 | 6360 | 6360 | 6350 | 6415 |
| 428 | 20231130 | 121400 | 3094726220 | 6350 | 6380 | 6380 | 6350 | 1533 |
| 429 | 20231130 | 121300 | 3084964910 | 6400 | 6370 | 6410 | 6370 | 112 |
| 430 | 20231130 | 121200 | 3084249130 | 6370 | 6370 | 6380 | 6370 | 1690 |
| 431 | 20231130 | 121100 | 3073482130 | 6370 | 6440 | 6440 | 6320 | 23580 |
| 432 | 20231130 | 121000 | 2923160010 | 6420 | 6420 | 6460 | 6410 | 9390 |
| 433 | 20231130 | 120900 | 2862696550 | 6440 | 6460 | 6460 | 6420 | 22213 |
| 434 | 20231130 | 120800 | 2719478100 | 6420 | 6370 | 6460 | 6370 | 6506 |
| 435 | 20231130 | 120700 | 2677785960 | 6380 | 6470 | 6470 | 6340 | 8121 |
| 436 | 20231130 | 120600 | 2625923950 | 6480 | 6340 | 6490 | 6340 | 35645 |
| 437 | 20231130 | 120500 | 2396066630 | 6360 | 6340 | 6360 | 6340 | 165 |
| 438 | 20231130 | 120400 | 2395020490 | 6340 | 6360 | 6360 | 6340 | 492 |
| 439 | 20231130 | 120300 | 2391900880 | 6340 | 6360 | 6360 | 6330 | 1583 |
| 440 | 20231130 | 120200 | 2381858820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 441 | 20231130 | 120100 | 2381858820 | 6370 | 6340 | 6370 | 6340 | 1582 |
| 442 | 20231130 | 120000 | 2371828910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 443 | 20231130 | 115900 | 2371828910 | 6370 | 6360 | 6370 | 6360 | 800 |
| 444 | 20231130 | 115800 | 2366738970 | 6360 | 6350 | 6360 | 6350 | 21 |
| 445 | 20231130 | 115700 | 2366605610 | 6370 | 6370 | 6370 | 6370 | 1 |
| 446 | 20231130 | 115600 | 2366599240 | 6370 | 6370 | 6370 | 6370 | 0 |
| 447 | 20231130 | 115500 | 2366599240 | 6370 | 6350 | 6370 | 6350 | 97 |
| 448 | 20231130 | 115400 | 2365981370 | 6370 | 6340 | 6370 | 6340 | 47 |
| 449 | 20231130 | 115300 | 2365683340 | 6370 | 6370 | 6370 | 6370 | 0 |
| 450 | 20231130 | 115200 | 2365683340 | 6370 | 6350 | 6370 | 6350 | 429 |
| 451 | 20231130 | 115100 | 2362959170 | 6370 | 6370 | 6370 | 6370 | 1 |
| 452 | 20231130 | 115000 | 2362952800 | 6350 | 6370 | 6370 | 6350 | 260 |
| 453 | 20231130 | 114900 | 2361298800 | 6370 | 6370 | 6370 | 6350 | 28 |
| 454 | 20231130 | 114800 | 2361120460 | 6340 | 6360 | 6370 | 6340 | 119 |
| 455 | 20231130 | 114700 | 2360364480 | 6370 | 6350 | 6370 | 6350 | 83 |
| 456 | 20231130 | 114600 | 2359836690 | 6340 | 6340 | 6340 | 6330 | 457 |
| 457 | 20231130 | 114500 | 2356940020 | 6340 | 6350 | 6350 | 6340 | 115 |
| 458 | 20231130 | 114400 | 2356210840 | 6340 | 6350 | 6350 | 6340 | 261 |
| 459 | 20231130 | 114300 | 2354553510 | 6350 | 6350 | 6350 | 6340 | 142 |
| 460 | 20231130 | 114200 | 2353653140 | 6350 | 6340 | 6350 | 6340 | 101 |
| 461 | 20231130 | 114100 | 2353012790 | 6350 | 6350 | 6350 | 6350 | 10 |
| 462 | 20231130 | 114000 | 2352949290 | 6350 | 6350 | 6350 | 6350 | 0 |
| 463 | 20231130 | 113900 | 2352949290 | 6350 | 6340 | 6350 | 6330 | 889 |
| 464 | 20231130 | 113800 | 2347320270 | 6340 | 6340 | 6350 | 6340 | 226 |
| 465 | 20231130 | 113700 | 2345885490 | 6330 | 6350 | 6350 | 6330 | 928 |
| 466 | 20231130 | 113600 | 2340009240 | 6360 | 6350 | 6360 | 6350 | 93 |
| 467 | 20231130 | 113500 | 2339418680 | 6360 | 6340 | 6360 | 6340 | 922 |
| 468 | 20231130 | 113400 | 2333570420 | 6350 | 6350 | 6350 | 6340 | 515 |
| 469 | 20231130 | 113300 | 2330301380 | 6350 | 6350 | 6350 | 6350 | 151 |
| 470 | 20231130 | 113200 | 2329342530 | 6350 | 6340 | 6350 | 6340 | 2397 |
| 471 | 20231130 | 113100 | 2314144310 | 6350 | 6360 | 6360 | 6350 | 613 |
| 472 | 20231130 | 113000 | 2310249870 | 6350 | 6360 | 6360 | 6350 | 209 |
| 473 | 20231130 | 112900 | 2308922700 | 6360 | 6360 | 6360 | 6360 | 2 |
| 474 | 20231130 | 112800 | 2308909980 | 6360 | 6350 | 6360 | 6350 | 17 |
| 475 | 20231130 | 112700 | 2308801970 | 6360 | 6350 | 6360 | 6350 | 7 |
| 476 | 20231130 | 112600 | 2308757510 | 6350 | 6350 | 6350 | 6340 | 686 |
| 477 | 20231130 | 112500 | 2304408100 | 6350 | 6350 | 6360 | 6350 | 214 |
| 478 | 20231130 | 112400 | 2303049180 | 6350 | 6350 | 6370 | 6350 | 293 |
| 479 | 20231130 | 112300 | 2301188610 | 6370 | 6350 | 6370 | 6350 | 2447 |
| 480 | 20231130 | 112200 | 2285650120 | 6350 | 6360 | 6370 | 6350 | 405 |
| 481 | 20231130 | 112100 | 2283078300 | 6350 | 6370 | 6370 | 6350 | 224 |
| 482 | 20231130 | 112000 | 2281653840 | 6380 | 6380 | 6380 | 6380 | 1 |
| 483 | 20231130 | 111900 | 2281647460 | 6380 | 6380 | 6380 | 6380 | 16 |
| 484 | 20231130 | 111800 | 2281545380 | 6380 | 6360 | 6380 | 6350 | 5030 |
| 485 | 20231130 | 111700 | 2249570370 | 6390 | 6390 | 6390 | 6390 | 16 |
| 486 | 20231130 | 111600 | 2249468130 | 6360 | 6370 | 6390 | 6360 | 1011 |
| 487 | 20231130 | 111500 | 2243033030 | 6370 | 6390 | 6390 | 6370 | 998 |
| 488 | 20231130 | 111400 | 2236672510 | 6390 | 6390 | 6390 | 6390 | 40 |
| 489 | 20231130 | 111300 | 2236416910 | 6390 | 6390 | 6390 | 6370 | 101 |
| 490 | 20231130 | 111200 | 2235771600 | 6390 | 6380 | 6390 | 6380 | 767 |
| 491 | 20231130 | 111100 | 2230878030 | 6390 | 6380 | 6390 | 6380 | 141 |
| 492 | 20231130 | 111000 | 2229978440 | 6380 | 6370 | 6380 | 6370 | 86 |
| 493 | 20231130 | 110900 | 2229429960 | 6370 | 6380 | 6380 | 6370 | 106 |
| 494 | 20231130 | 110800 | 2228754730 | 6360 | 6370 | 6370 | 6360 | 677 |
| 495 | 20231130 | 110700 | 2224448820 | 6380 | 6380 | 6380 | 6380 | 177 |
| 496 | 20231130 | 110600 | 2223319560 | 6360 | 6360 | 6380 | 6360 | 243 |
| 497 | 20231130 | 110500 | 2221774060 | 6360 | 6380 | 6380 | 6360 | 132 |
| 498 | 20231130 | 110400 | 2220933660 | 6380 | 6380 | 6380 | 6380 | 0 |
| 499 | 20231130 | 110300 | 2220933660 | 6380 | 6370 | 6380 | 6360 | 101 |
| 500 | 20231130 | 110200 | 2220291080 | 6370 | 6370 | 6370 | 6370 | 1023 |
| 501 | 20231130 | 110100 | 2213774570 | 6370 | 6380 | 6380 | 6370 | 252 |
| 502 | 20231130 | 110000 | 2212169320 | 6370 | 6380 | 6380 | 6370 | 170 |
| 503 | 20231130 | 105900 | 2211086360 | 6380 | 6380 | 6380 | 6370 | 62 |
| 504 | 20231130 | 105800 | 2210690810 | 6380 | 6370 | 6380 | 6370 | 221 |
| 505 | 20231130 | 105700 | 2209282710 | 6370 | 6380 | 6380 | 6370 | 172 |
| 506 | 20231130 | 105600 | 2208186750 | 6370 | 6370 | 6380 | 6370 | 168 |
| 507 | 20231130 | 105500 | 2207116510 | 6380 | 6370 | 6380 | 6370 | 740 |
| 508 | 20231130 | 105400 | 2202402700 | 6380 | 6370 | 6380 | 6370 | 576 |
| 509 | 20231130 | 105300 | 2198732490 | 6370 | 6380 | 6380 | 6370 | 25 |
| 510 | 20231130 | 105200 | 2198573190 | 6380 | 6370 | 6380 | 6370 | 1270 |
| 511 | 20231130 | 105100 | 2190480750 | 6380 | 6370 | 6380 | 6370 | 823 |
| 512 | 20231130 | 105000 | 2185237730 | 6390 | 6370 | 6390 | 6370 | 18 |
| 513 | 20231130 | 104900 | 2185123050 | 6400 | 6400 | 6400 | 6400 | 16 |
| 514 | 20231130 | 104800 | 2185020650 | 6400 | 6370 | 6400 | 6370 | 108 |
| 515 | 20231130 | 104700 | 2184330620 | 6390 | 6380 | 6390 | 6380 | 467 |
| 516 | 20231130 | 104600 | 2181349690 | 6390 | 6380 | 6390 | 6380 | 168 |
| 517 | 20231130 | 104500 | 2180277840 | 6390 | 6380 | 6390 | 6380 | 59 |
| 518 | 20231130 | 104400 | 2179901340 | 6390 | 6380 | 6390 | 6380 | 160 |
| 519 | 20231130 | 104300 | 2178880480 | 6390 | 6390 | 6390 | 6390 | 70 |
| 520 | 20231130 | 104200 | 2178433180 | 6390 | 6390 | 6400 | 6390 | 587 |
| 521 | 20231130 | 104100 | 2174681250 | 6400 | 6390 | 6400 | 6390 | 67 |
| 522 | 20231130 | 104000 | 2174253090 | 6400 | 6390 | 6400 | 6390 | 180 |
| 523 | 20231130 | 103900 | 2173102790 | 6400 | 6400 | 6400 | 6400 | 0 |
| 524 | 20231130 | 103800 | 2173102790 | 6400 | 6400 | 6400 | 6400 | 0 |
| 525 | 20231130 | 103700 | 2173102790 | 6400 | 6380 | 6400 | 6380 | 754 |
| 526 | 20231130 | 103600 | 2168292250 | 6400 | 6400 | 6400 | 6400 | 3 |
| 527 | 20231130 | 103500 | 2168273050 | 6400 | 6400 | 6400 | 6400 | 840 |
| 528 | 20231130 | 103400 | 2162897050 | 6400 | 6400 | 6400 | 6400 | 10 |
| 529 | 20231130 | 103300 | 2162833050 | 6410 | 6380 | 6410 | 6380 | 1477 |
| 530 | 20231130 | 103200 | 2153409520 | 6390 | 6400 | 6400 | 6390 | 4374 |
| 531 | 20231130 | 103100 | 2125446660 | 6400 | 6400 | 6400 | 6400 | 100 |
| 532 | 20231130 | 103000 | 2124806660 | 6400 | 6400 | 6400 | 6400 | 377 |
| 533 | 20231130 | 102900 | 2122393860 | 6400 | 6400 | 6400 | 6400 | 725 |
| 534 | 20231130 | 102800 | 2117753860 | 6410 | 6410 | 6410 | 6400 | 205 |
| 535 | 20231130 | 102700 | 2116441830 | 6420 | 6420 | 6420 | 6410 | 408 |
| 536 | 20231130 | 102600 | 2113823120 | 6420 | 6420 | 6420 | 6420 | 60 |
| 537 | 20231130 | 102500 | 2113437920 | 6430 | 6430 | 6430 | 6400 | 1610 |
| 538 | 20231130 | 102400 | 2103119640 | 6430 | 6410 | 6430 | 6410 | 1942 |
| 539 | 20231130 | 102300 | 2090641970 | 6410 | 6420 | 6420 | 6410 | 522 |
| 540 | 20231130 | 102200 | 2087294400 | 6410 | 6430 | 6430 | 6410 | 2194 |
| 541 | 20231130 | 102100 | 2073221250 | 6430 | 6420 | 6430 | 6420 | 871 |
| 542 | 20231130 | 102000 | 2067624350 | 6420 | 6410 | 6420 | 6410 | 1678 |
| 543 | 20231130 | 101900 | 2056855640 | 6410 | 6410 | 6410 | 6410 | 892 |
| 544 | 20231130 | 101800 | 2051137920 | 6400 | 6420 | 6420 | 6390 | 3252 |
| 545 | 20231130 | 101700 | 2030328940 | 6410 | 6400 | 6420 | 6400 | 926 |
| 546 | 20231130 | 101600 | 2024393080 | 6410 | 6420 | 6420 | 6410 | 371 |
| 547 | 20231130 | 101500 | 2022014190 | 6420 | 6400 | 6420 | 6400 | 2291 |
| 548 | 20231130 | 101400 | 2007328930 | 6410 | 6390 | 6410 | 6390 | 1876 |
| 549 | 20231130 | 101300 | 1995328540 | 6390 | 6380 | 6390 | 6380 | 134 |
| 550 | 20231130 | 101200 | 1994472320 | 6370 | 6380 | 6380 | 6370 | 500 |
| 551 | 20231130 | 101100 | 1991284800 | 6390 | 6370 | 6390 | 6370 | 83 |
| 552 | 20231130 | 101000 | 1990755410 | 6390 | 6390 | 6390 | 6390 | 4 |
| 553 | 20231130 | 100900 | 1990729850 | 6370 | 6380 | 6380 | 6370 | 365 |
| 554 | 20231130 | 100800 | 1988402680 | 6390 | 6400 | 6400 | 6390 | 593 |
| 555 | 20231130 | 100700 | 1984611220 | 6400 | 6400 | 6410 | 6400 | 1777 |
| 556 | 20231130 | 100600 | 1973237410 | 6390 | 6380 | 6390 | 6370 | 4754 |
| 557 | 20231130 | 100500 | 1942882170 | 6370 | 6370 | 6370 | 6360 | 404 |
| 558 | 20231130 | 100400 | 1940310150 | 6360 | 6360 | 6360 | 6360 | 1100 |
| 559 | 20231130 | 100300 | 1933314150 | 6370 | 6350 | 6370 | 6350 | 1054 |
| 560 | 20231130 | 100200 | 1926621230 | 6360 | 6370 | 6370 | 6360 | 121 |
| 561 | 20231130 | 100100 | 1925850660 | 6350 | 6370 | 6370 | 6350 | 560 |
| 562 | 20231130 | 100000 | 1922294580 | 6370 | 6370 | 6370 | 6370 | 1 |
| 563 | 20231130 | 095900 | 1922288210 | 6370 | 6380 | 6380 | 6350 | 285 |
| 564 | 20231130 | 095800 | 1920476030 | 6350 | 6370 | 6380 | 6350 | 3772 |
| 565 | 20231130 | 095700 | 1896512170 | 6360 | 6380 | 6380 | 6360 | 114 |
| 566 | 20231130 | 095600 | 1895784870 | 6380 | 6390 | 6390 | 6360 | 371 |
| 567 | 20231130 | 095500 | 1893424870 | 6380 | 6360 | 6380 | 6360 | 1116 |
| 568 | 20231130 | 095400 | 1886310130 | 6370 | 6350 | 6370 | 6350 | 791 |
| 569 | 20231130 | 095300 | 1881280850 | 6350 | 6350 | 6370 | 6350 | 1669 |
| 570 | 20231130 | 095200 | 1870682660 | 6370 | 6360 | 6370 | 6350 | 763 |
| 571 | 20231130 | 095100 | 1865835130 | 6360 | 6360 | 6360 | 6350 | 315 |
| 572 | 20231130 | 095000 | 1863834340 | 6360 | 6370 | 6370 | 6360 | 2032 |
| 573 | 20231130 | 094900 | 1850910550 | 6370 | 6390 | 6390 | 6360 | 1345 |
| 574 | 20231130 | 094800 | 1842342250 | 6390 | 6390 | 6400 | 6370 | 397 |
| 575 | 20231130 | 094700 | 1839807370 | 6400 | 6380 | 6400 | 6370 | 1654 |
| 576 | 20231130 | 094600 | 1829253950 | 6390 | 6390 | 6400 | 6380 | 1123 |
| 577 | 20231130 | 094500 | 1822082290 | 6390 | 6370 | 6390 | 6360 | 1585 |
| 578 | 20231130 | 094400 | 1811985970 | 6370 | 6370 | 6370 | 6360 | 2585 |
| 579 | 20231130 | 094300 | 1795526270 | 6370 | 6370 | 6380 | 6360 | 1141 |
| 580 | 20231130 | 094200 | 1788258800 | 6370 | 6390 | 6390 | 6370 | 657 |
| 581 | 20231130 | 094100 | 1784065600 | 6390 | 6360 | 6390 | 6360 | 812 |
| 582 | 20231130 | 094000 | 1778887150 | 6360 | 6360 | 6370 | 6360 | 562 |
| 583 | 20231130 | 093900 | 1775309260 | 6360 | 6360 | 6360 | 6350 | 447 |
| 584 | 20231130 | 093800 | 1772467110 | 6360 | 6360 | 6360 | 6340 | 451 |
| 585 | 20231130 | 093700 | 1769602270 | 6360 | 6320 | 6360 | 6320 | 282 |
| 586 | 20231130 | 093600 | 1767818380 | 6330 | 6330 | 6360 | 6330 | 805 |
| 587 | 20231130 | 093500 | 1762722430 | 6330 | 6330 | 6380 | 6320 | 855 |
| 588 | 20231130 | 093400 | 1757309980 | 6320 | 6300 | 6330 | 6300 | 830 |
| 589 | 20231130 | 093300 | 1752070620 | 6310 | 6300 | 6320 | 6290 | 3026 |
| 590 | 20231130 | 093200 | 1733002920 | 6300 | 6360 | 6360 | 6300 | 24646 |
| 591 | 20231130 | 093100 | 1576611240 | 6380 | 6360 | 6390 | 6350 | 1663 |
| 592 | 20231130 | 093000 | 1566034960 | 6390 | 6360 | 6390 | 6360 | 209 |
| 593 | 20231130 | 092900 | 1564705660 | 6360 | 6390 | 6390 | 6360 | 1579 |
| 594 | 20231130 | 092800 | 1554661640 | 6370 | 6360 | 6380 | 6350 | 3364 |
| 595 | 20231130 | 092700 | 1533271540 | 6350 | 6400 | 6400 | 6350 | 12628 |
| 596 | 20231130 | 092600 | 1452880190 | 6380 | 6390 | 6400 | 6380 | 1193 |
| 597 | 20231130 | 092500 | 1445262180 | 6400 | 6370 | 6400 | 6370 | 1057 |
| 598 | 20231130 | 092400 | 1438524570 | 6370 | 6380 | 6380 | 6370 | 3410 |
| 599 | 20231130 | 092300 | 1416783430 | 6380 | 6390 | 6390 | 6380 | 757 |
| 600 | 20231130 | 092200 | 1411952000 | 6390 | 6420 | 6420 | 6380 | 7843 |
| 601 | 20231130 | 092100 | 1361716250 | 6430 | 6440 | 6450 | 6420 | 6296 |
| 602 | 20231130 | 092000 | 1321175820 | 6440 | 6430 | 6440 | 6420 | 3889 |
| 603 | 20231130 | 091900 | 1296177820 | 6440 | 6410 | 6440 | 6410 | 2842 |
| 604 | 20231130 | 091800 | 1277921760 | 6410 | 6410 | 6420 | 6400 | 2331 |
| 605 | 20231130 | 091700 | 1262982770 | 6410 | 6420 | 6420 | 6400 | 2595 |
| 606 | 20231130 | 091600 | 1246337550 | 6420 | 6400 | 6420 | 6400 | 975 |
| 607 | 20231130 | 091500 | 1240090580 | 6400 | 6380 | 6400 | 6380 | 232 |
| 608 | 20231130 | 091400 | 1238610160 | 6380 | 6400 | 6400 | 6370 | 268 |
| 609 | 20231130 | 091300 | 1236901360 | 6400 | 6370 | 6400 | 6370 | 1167 |
| 610 | 20231130 | 091200 | 1229461290 | 6370 | 6370 | 6380 | 6360 | 3908 |
| 611 | 20231130 | 091100 | 1204586630 | 6370 | 6430 | 6440 | 6370 | 4142 |
| 612 | 20231130 | 091000 | 1178044470 | 6440 | 6410 | 6440 | 6390 | 1927 |
| 613 | 20231130 | 090900 | 1165682990 | 6440 | 6410 | 6440 | 6390 | 4095 |
| 614 | 20231130 | 090800 | 1139452420 | 6420 | 6400 | 6440 | 6400 | 4738 |
| 615 | 20231130 | 090700 | 1109049300 | 6400 | 6380 | 6400 | 6370 | 4312 |
| 616 | 20231130 | 090600 | 1081463030 | 6390 | 6410 | 6410 | 6350 | 13890 |
| 617 | 20231130 | 090500 | 992994770 | 6410 | 6440 | 6450 | 6380 | 17878 |
| 618 | 20231130 | 090400 | 878470590 | 6440 | 6440 | 6470 | 6410 | 14963 |
| 619 | 20231130 | 090300 | 782190280 | 6440 | 6440 | 6480 | 6390 | 33973 |
| 620 | 20231130 | 090200 | 564076370 | 6440 | 6490 | 6490 | 6390 | 54916 |
| 621 | 20231130 | 090100 | 211735510 | 6490 | 6390 | 6490 | 6390 | 13271 |
| 622 | 20231130 | 090000 | 126381330 | 6390 | 6450 | 6450 | 6380 | 19625 |