31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 3 | 20231130 | 193800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20231130 | 193700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20231130 | 193600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20231130 | 193500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20231130 | 193400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20231130 | 193300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20231130 | 193200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20231130 | 193100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20231130 | 193000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20231130 | 192900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20231130 | 192800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20231130 | 192700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20231130 | 192600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20231130 | 192500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20231130 | 192400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20231130 | 192300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20231130 | 192200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20231130 | 192100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20231130 | 192000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20231130 | 191900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20231130 | 191800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20231130 | 191700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20231130 | 191600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20231130 | 191500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20231130 | 191400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20231130 | 191300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20231130 | 191200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20231130 | 191100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20231130 | 191000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20231130 | 190900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 33 | 20231130 | 190800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20231130 | 190700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20231130 | 190600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20231130 | 190500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20231130 | 190400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20231130 | 190300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20231130 | 190200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20231130 | 190100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20231130 | 190000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20231130 | 185900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20231130 | 185800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20231130 | 185700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20231130 | 185600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20231130 | 185500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20231130 | 185400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20231130 | 185300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20231130 | 185200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20231130 | 185100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20231130 | 185000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20231130 | 184900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20231130 | 184800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20231130 | 184700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20231130 | 184600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20231130 | 184500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20231130 | 184400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20231130 | 184300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20231130 | 184200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20231130 | 184100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20231130 | 184000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20231130 | 183900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 63 | 20231130 | 183800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20231130 | 183700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20231130 | 183600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20231130 | 183500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20231130 | 183400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20231130 | 183300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20231130 | 183200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20231130 | 183100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20231130 | 183000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20231130 | 182900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20231130 | 182800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20231130 | 182700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20231130 | 182600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20231130 | 182500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20231130 | 182400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20231130 | 182300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20231130 | 182200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20231130 | 182100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20231130 | 182000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20231130 | 181900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20231130 | 181800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20231130 | 181700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20231130 | 181600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20231130 | 181500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20231130 | 181400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20231130 | 181300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20231130 | 181200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20231130 | 181100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20231130 | 181000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20231130 | 180900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 93 | 20231130 | 180800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20231130 | 180700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20231130 | 180600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20231130 | 180500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20231130 | 180400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20231130 | 180300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20231130 | 180200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20231130 | 180100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20231130 | 180000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20231130 | 175900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20231130 | 175800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20231130 | 175700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20231130 | 175600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20231130 | 175500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20231130 | 175400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20231130 | 175300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20231130 | 175200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20231130 | 175100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20231130 | 175000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20231130 | 174900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20231130 | 174800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20231130 | 174700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20231130 | 174600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20231130 | 174500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20231130 | 174400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20231130 | 174300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20231130 | 174200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20231130 | 174100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20231130 | 174000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20231130 | 173900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 123 | 20231130 | 173800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20231130 | 173700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20231130 | 173600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20231130 | 173500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20231130 | 173400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20231130 | 173300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20231130 | 173200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20231130 | 173100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20231130 | 173000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20231130 | 172900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20231130 | 172800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20231130 | 172700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20231130 | 172600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20231130 | 172500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20231130 | 172400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20231130 | 172300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20231130 | 172200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20231130 | 172100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20231130 | 172000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20231130 | 171900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20231130 | 171800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20231130 | 171700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20231130 | 171600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20231130 | 171500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20231130 | 171400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20231130 | 171300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20231130 | 171200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20231130 | 171100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20231130 | 171000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20231130 | 170900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 153 | 20231130 | 170800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20231130 | 170700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20231130 | 170600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20231130 | 170500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20231130 | 170400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20231130 | 170300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20231130 | 170200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20231130 | 170100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20231130 | 170000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20231130 | 165900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20231130 | 165800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20231130 | 165700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20231130 | 165600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20231130 | 165500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20231130 | 165400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20231130 | 165300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20231130 | 165200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20231130 | 165100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20231130 | 165000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20231130 | 164900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20231130 | 164800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20231130 | 164700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20231130 | 164600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20231130 | 164500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20231130 | 164400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20231130 | 164300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20231130 | 164200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20231130 | 164100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20231130 | 164000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20231130 | 163900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 183 | 20231130 | 163800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20231130 | 163700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20231130 | 163600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20231130 | 163500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20231130 | 163400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20231130 | 163300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20231130 | 163200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20231130 | 163100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20231130 | 163000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20231130 | 162900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20231130 | 162800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20231130 | 162700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20231130 | 162600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20231130 | 162500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20231130 | 162400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20231130 | 162300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20231130 | 162200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20231130 | 162100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20231130 | 162000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20231130 | 161900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20231130 | 161800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20231130 | 161700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20231130 | 161600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20231130 | 161500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20231130 | 161400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20231130 | 161300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20231130 | 161200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20231130 | 161100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20231130 | 161000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20231130 | 160900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 213 | 20231130 | 160800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20231130 | 160700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20231130 | 160600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20231130 | 160500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20231130 | 160400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20231130 | 160300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20231130 | 160200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20231130 | 160100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20231130 | 160000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20231130 | 155900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20231130 | 155800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20231130 | 155700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20231130 | 155600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20231130 | 155500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 227 | 20231130 | 155400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 228 | 20231130 | 155300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20231130 | 155200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 230 | 20231130 | 155100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20231130 | 155000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 232 | 20231130 | 154900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20231130 | 154800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 234 | 20231130 | 154700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 235 | 20231130 | 154600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 236 | 20231130 | 154500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 237 | 20231130 | 154400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 238 | 20231130 | 154300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 239 | 20231130 | 154200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 240 | 20231130 | 154100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 241 | 20231130 | 154000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 242 | 20231130 | 153900 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 243 | 20231130 | 153800 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 244 | 20231130 | 153700 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 245 | 20231130 | 153600 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 246 | 20231130 | 153500 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 247 | 20231130 | 153400 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 248 | 20231130 | 153300 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 249 | 20231130 | 153200 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 250 | 20231130 | 153100 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 251 | 20231130 | 153000 | 1643835300 | 4185 | 4185 | 4185 | 4185 | 5966 |
| 252 | 20231130 | 152900 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 253 | 20231130 | 152800 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 254 | 20231130 | 152700 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 255 | 20231130 | 152600 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 256 | 20231130 | 152500 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 257 | 20231130 | 152400 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 258 | 20231130 | 152300 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 259 | 20231130 | 152200 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 260 | 20231130 | 152100 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 261 | 20231130 | 152000 | 1618867590 | 4185 | 4185 | 4185 | 4185 | 0 |
| 262 | 20231130 | 151900 | 1618867590 | 4185 | 4185 | 4190 | 4180 | 12920 |
| 263 | 20231130 | 151800 | 1564828470 | 4190 | 4190 | 4190 | 4185 | 1651 |
| 264 | 20231130 | 151700 | 1557916165 | 4190 | 4195 | 4195 | 4185 | 5512 |
| 265 | 20231130 | 151600 | 1534827485 | 4190 | 4190 | 4195 | 4190 | 391 |
| 266 | 20231130 | 151500 | 1533189160 | 4190 | 4190 | 4190 | 4190 | 1828 |
| 267 | 20231130 | 151400 | 1525529840 | 4190 | 4190 | 4195 | 4190 | 2694 |
| 268 | 20231130 | 151300 | 1514241975 | 4190 | 4190 | 4195 | 4190 | 6015 |
| 269 | 20231130 | 151200 | 1489039120 | 4190 | 4195 | 4195 | 4190 | 8366 |
| 270 | 20231130 | 151100 | 1453980510 | 4195 | 4195 | 4195 | 4190 | 1909 |
| 271 | 20231130 | 151000 | 1445972360 | 4195 | 4190 | 4195 | 4190 | 213 |
| 272 | 20231130 | 150900 | 1445079285 | 4190 | 4200 | 4200 | 4190 | 71 |
| 273 | 20231130 | 150800 | 1444781785 | 4190 | 4195 | 4200 | 4190 | 2176 |
| 274 | 20231130 | 150700 | 1435661970 | 4195 | 4195 | 4195 | 4195 | 292 |
| 275 | 20231130 | 150600 | 1434437030 | 4195 | 4195 | 4195 | 4195 | 100 |
| 276 | 20231130 | 150500 | 1434017530 | 4195 | 4190 | 4195 | 4190 | 1703 |
| 277 | 20231130 | 150400 | 1426879105 | 4190 | 4190 | 4195 | 4190 | 1173 |
| 278 | 20231130 | 150300 | 1421958870 | 4195 | 4195 | 4195 | 4190 | 1387 |
| 279 | 20231130 | 150200 | 1416146710 | 4200 | 4190 | 4200 | 4190 | 125 |
| 280 | 20231130 | 150100 | 1415622710 | 4195 | 4195 | 4195 | 4190 | 4182 |
| 281 | 20231130 | 150000 | 1398082860 | 4195 | 4195 | 4195 | 4195 | 1025 |
| 282 | 20231130 | 145900 | 1393782985 | 4195 | 4195 | 4195 | 4190 | 220 |
| 283 | 20231130 | 145800 | 1392860185 | 4190 | 4195 | 4195 | 4190 | 616 |
| 284 | 20231130 | 145700 | 1390276090 | 4195 | 4200 | 4200 | 4195 | 73 |
| 285 | 20231130 | 145600 | 1389969605 | 4200 | 4195 | 4200 | 4190 | 987 |
| 286 | 20231130 | 145500 | 1385829045 | 4190 | 4190 | 4190 | 4190 | 92 |
| 287 | 20231130 | 145400 | 1385443565 | 4190 | 4190 | 4190 | 4190 | 1158 |
| 288 | 20231130 | 145300 | 1380591545 | 4195 | 4195 | 4195 | 4195 | 41 |
| 289 | 20231130 | 145200 | 1380419550 | 4190 | 4190 | 4190 | 4190 | 570 |
| 290 | 20231130 | 145100 | 1378031250 | 4190 | 4190 | 4190 | 4190 | 14 |
| 291 | 20231130 | 145000 | 1377972590 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 292 | 20231130 | 144900 | 1373782590 | 4190 | 4190 | 4190 | 4190 | 1766 |
| 293 | 20231130 | 144800 | 1366383050 | 4185 | 4195 | 4195 | 4185 | 868 |
| 294 | 20231130 | 144700 | 1362746530 | 4195 | 4190 | 4195 | 4190 | 368 |
| 295 | 20231130 | 144600 | 1361204505 | 4190 | 4190 | 4190 | 4190 | 5000 |
| 296 | 20231130 | 144500 | 1340254505 | 4185 | 4185 | 4185 | 4185 | 150 |
| 297 | 20231130 | 144400 | 1339626755 | 4185 | 4185 | 4185 | 4185 | 5 |
| 298 | 20231130 | 144300 | 1339605830 | 4185 | 4190 | 4190 | 4185 | 1032 |
| 299 | 20231130 | 144200 | 1335286800 | 4190 | 4185 | 4190 | 4185 | 1228 |
| 300 | 20231130 | 144100 | 1330147455 | 4190 | 4195 | 4195 | 4190 | 268 |
| 301 | 20231130 | 144000 | 1329024525 | 4190 | 4195 | 4195 | 4190 | 55 |
| 302 | 20231130 | 143900 | 1328793830 | 4190 | 4190 | 4195 | 4190 | 310 |
| 303 | 20231130 | 143800 | 1327494925 | 4190 | 4195 | 4195 | 4190 | 4320 |
| 304 | 20231130 | 143700 | 1309394115 | 4190 | 4195 | 4195 | 4190 | 192 |
| 305 | 20231130 | 143600 | 1308589385 | 4195 | 4195 | 4195 | 4195 | 100 |
| 306 | 20231130 | 143500 | 1308169885 | 4195 | 4195 | 4195 | 4195 | 59 |
| 307 | 20231130 | 143400 | 1307922380 | 4200 | 4200 | 4200 | 4200 | 1 |
| 308 | 20231130 | 143300 | 1307918180 | 4200 | 4195 | 4200 | 4195 | 202 |
| 309 | 20231130 | 143200 | 1307070780 | 4200 | 4200 | 4200 | 4200 | 0 |
| 310 | 20231130 | 143100 | 1307070780 | 4200 | 4200 | 4200 | 4200 | 9 |
| 311 | 20231130 | 143000 | 1307032980 | 4195 | 4195 | 4195 | 4195 | 918 |
| 312 | 20231130 | 142900 | 1303181970 | 4195 | 4195 | 4195 | 4195 | 23 |
| 313 | 20231130 | 142800 | 1303085485 | 4195 | 4190 | 4195 | 4185 | 1305 |
| 314 | 20231130 | 142700 | 1297617905 | 4190 | 4190 | 4195 | 4190 | 422 |
| 315 | 20231130 | 142600 | 1295849720 | 4195 | 4185 | 4195 | 4185 | 650 |
| 316 | 20231130 | 142500 | 1293129460 | 4190 | 4190 | 4190 | 4190 | 110 |
| 317 | 20231130 | 142400 | 1292668560 | 4195 | 4190 | 4195 | 4190 | 92 |
| 318 | 20231130 | 142300 | 1292283025 | 4190 | 4185 | 4190 | 4185 | 304 |
| 319 | 20231130 | 142200 | 1291009535 | 4190 | 4195 | 4195 | 4190 | 2649 |
| 320 | 20231130 | 142100 | 1279902295 | 4195 | 4195 | 4195 | 4195 | 240 |
| 321 | 20231130 | 142000 | 1278895495 | 4195 | 4195 | 4195 | 4195 | 1 |
| 322 | 20231130 | 141900 | 1278891300 | 4195 | 4195 | 4195 | 4195 | 720 |
| 323 | 20231130 | 141800 | 1275870900 | 4190 | 4190 | 4190 | 4190 | 4178 |
| 324 | 20231130 | 141700 | 1258365080 | 4190 | 4185 | 4190 | 4185 | 1158 |
| 325 | 20231130 | 141600 | 1253518845 | 4185 | 4185 | 4190 | 4185 | 256 |
| 326 | 20231130 | 141500 | 1252447480 | 4185 | 4185 | 4190 | 4185 | 2988 |
| 327 | 20231130 | 141400 | 1239942325 | 4185 | 4190 | 4190 | 4185 | 456 |
| 328 | 20231130 | 141300 | 1238033800 | 4190 | 4190 | 4190 | 4185 | 345 |
| 329 | 20231130 | 141200 | 1236588710 | 4190 | 4190 | 4190 | 4190 | 32 |
| 330 | 20231130 | 141100 | 1236454630 | 4190 | 4190 | 4190 | 4190 | 0 |
| 331 | 20231130 | 141000 | 1236454630 | 4190 | 4190 | 4190 | 4190 | 14 |
| 332 | 20231130 | 140900 | 1236395970 | 4185 | 4190 | 4190 | 4185 | 753 |
| 333 | 20231130 | 140800 | 1233241360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 334 | 20231130 | 140700 | 1233241360 | 4190 | 4195 | 4195 | 4190 | 104 |
| 335 | 20231130 | 140600 | 1232805590 | 4195 | 4195 | 4195 | 4195 | 0 |
| 336 | 20231130 | 140500 | 1232805590 | 4195 | 4190 | 4195 | 4190 | 193 |
| 337 | 20231130 | 140400 | 1231996915 | 4195 | 4190 | 4195 | 4190 | 434 |
| 338 | 20231130 | 140300 | 1230178450 | 4195 | 4195 | 4195 | 4195 | 0 |
| 339 | 20231130 | 140200 | 1230178450 | 4195 | 4195 | 4195 | 4190 | 1795 |
| 340 | 20231130 | 140100 | 1222656395 | 4195 | 4195 | 4195 | 4190 | 411 |
| 341 | 20231130 | 140000 | 1220934010 | 4195 | 4190 | 4195 | 4190 | 3143 |
| 342 | 20231130 | 135900 | 1207764820 | 4195 | 4195 | 4200 | 4195 | 3500 |
| 343 | 20231130 | 135800 | 1193078170 | 4200 | 4200 | 4200 | 4200 | 155 |
| 344 | 20231130 | 135700 | 1192427170 | 4200 | 4200 | 4200 | 4200 | 2 |
| 345 | 20231130 | 135600 | 1192418770 | 4200 | 4200 | 4200 | 4200 | 225 |
| 346 | 20231130 | 135500 | 1191473770 | 4205 | 4195 | 4205 | 4195 | 466 |
| 347 | 20231130 | 135400 | 1189516750 | 4200 | 4200 | 4200 | 4200 | 8733 |
| 348 | 20231130 | 135300 | 1152838150 | 4200 | 4200 | 4205 | 4200 | 6244 |
| 349 | 20231130 | 135200 | 1126613150 | 4200 | 4210 | 4210 | 4200 | 514 |
| 350 | 20231130 | 135100 | 1124453425 | 4200 | 4220 | 4220 | 4200 | 5243 |
| 351 | 20231130 | 135000 | 1102391770 | 4215 | 4215 | 4215 | 4215 | 2151 |
| 352 | 20231130 | 134900 | 1093325305 | 4215 | 4230 | 4230 | 4215 | 100 |
| 353 | 20231130 | 134800 | 1092903685 | 4230 | 4230 | 4230 | 4230 | 297 |
| 354 | 20231130 | 134700 | 1091647375 | 4215 | 4215 | 4215 | 4215 | 1 |
| 355 | 20231130 | 134600 | 1091643160 | 4220 | 4220 | 4220 | 4220 | 935 |
| 356 | 20231130 | 134500 | 1087697460 | 4220 | 4220 | 4220 | 4220 | 3805 |
| 357 | 20231130 | 134400 | 1071640360 | 4220 | 4220 | 4220 | 4215 | 88 |
| 358 | 20231130 | 134300 | 1071269430 | 4215 | 4220 | 4220 | 4215 | 210 |
| 359 | 20231130 | 134200 | 1070383690 | 4220 | 4220 | 4220 | 4220 | 0 |
| 360 | 20231130 | 134100 | 1070383690 | 4220 | 4220 | 4220 | 4220 | 0 |
| 361 | 20231130 | 134000 | 1070383690 | 4220 | 4220 | 4220 | 4220 | 9 |
| 362 | 20231130 | 133900 | 1070345710 | 4220 | 4220 | 4220 | 4220 | 690 |
| 363 | 20231130 | 133800 | 1067433910 | 4220 | 4215 | 4220 | 4215 | 234 |
| 364 | 20231130 | 133700 | 1066447350 | 4215 | 4215 | 4215 | 4215 | 108 |
| 365 | 20231130 | 133600 | 1065992130 | 4220 | 4220 | 4220 | 4220 | 0 |
| 366 | 20231130 | 133500 | 1065992130 | 4220 | 4220 | 4220 | 4220 | 0 |
| 367 | 20231130 | 133400 | 1065992130 | 4220 | 4220 | 4220 | 4215 | 1300 |
| 368 | 20231130 | 133300 | 1060512130 | 4220 | 4220 | 4220 | 4220 | 2722 |
| 369 | 20231130 | 133200 | 1049025290 | 4230 | 4230 | 4230 | 4230 | 0 |
| 370 | 20231130 | 133100 | 1049025290 | 4230 | 4225 | 4230 | 4225 | 484 |
| 371 | 20231130 | 133000 | 1046980385 | 4220 | 4220 | 4225 | 4220 | 1520 |
| 372 | 20231130 | 132900 | 1040559345 | 4225 | 4225 | 4225 | 4225 | 1073 |
| 373 | 20231130 | 132800 | 1036025920 | 4230 | 4230 | 4230 | 4230 | 0 |
| 374 | 20231130 | 132700 | 1036025920 | 4230 | 4230 | 4230 | 4230 | 145 |
| 375 | 20231130 | 132600 | 1035412570 | 4230 | 4235 | 4235 | 4230 | 44 |
| 376 | 20231130 | 132500 | 1035226430 | 4235 | 4230 | 4235 | 4230 | 786 |
| 377 | 20231130 | 132400 | 1031901645 | 4230 | 4230 | 4230 | 4230 | 0 |
| 378 | 20231130 | 132300 | 1031901645 | 4230 | 4230 | 4230 | 4230 | 163 |
| 379 | 20231130 | 132200 | 1031212155 | 4230 | 4220 | 4230 | 4220 | 4717 |
| 380 | 20231130 | 132100 | 1011266265 | 4220 | 4220 | 4220 | 4215 | 17 |
| 381 | 20231130 | 132000 | 1011194570 | 4220 | 4220 | 4220 | 4220 | 12 |
| 382 | 20231130 | 131900 | 1011143930 | 4220 | 4220 | 4220 | 4220 | 0 |
| 383 | 20231130 | 131800 | 1011143930 | 4220 | 4220 | 4220 | 4220 | 237 |
| 384 | 20231130 | 131700 | 1010143790 | 4220 | 4220 | 4220 | 4220 | 4 |
| 385 | 20231130 | 131600 | 1010126910 | 4220 | 4230 | 4230 | 4220 | 1832 |
| 386 | 20231130 | 131500 | 1002395860 | 4225 | 4225 | 4225 | 4225 | 218 |
| 387 | 20231130 | 131400 | 1001474810 | 4225 | 4225 | 4225 | 4225 | 1120 |
| 388 | 20231130 | 131300 | 996742810 | 4225 | 4225 | 4225 | 4225 | 4 |
| 389 | 20231130 | 131200 | 996725910 | 4225 | 4220 | 4225 | 4220 | 721 |
| 390 | 20231130 | 131100 | 993683285 | 4225 | 4225 | 4225 | 4220 | 3874 |
| 391 | 20231130 | 131000 | 977318135 | 4225 | 4220 | 4225 | 4220 | 1367 |
| 392 | 20231130 | 130900 | 971548750 | 4220 | 4220 | 4220 | 4220 | 1 |
| 393 | 20231130 | 130800 | 971544530 | 4215 | 4220 | 4220 | 4215 | 229 |
| 394 | 20231130 | 130700 | 970579265 | 4220 | 4220 | 4220 | 4220 | 1 |
| 395 | 20231130 | 130600 | 970575045 | 4220 | 4220 | 4220 | 4215 | 27 |
| 396 | 20231130 | 130500 | 970461230 | 4215 | 4215 | 4215 | 4215 | 749 |
| 397 | 20231130 | 130400 | 967304195 | 4215 | 4215 | 4215 | 4215 | 45 |
| 398 | 20231130 | 130300 | 967114520 | 4215 | 4215 | 4215 | 4215 | 0 |
| 399 | 20231130 | 130200 | 967114520 | 4215 | 4215 | 4215 | 4215 | 706 |
| 400 | 20231130 | 130100 | 964138730 | 4220 | 4220 | 4220 | 4220 | 774 |
| 401 | 20231130 | 130000 | 960872450 | 4220 | 4220 | 4220 | 4220 | 489 |
| 402 | 20231130 | 125900 | 958808870 | 4225 | 4220 | 4225 | 4220 | 177 |
| 403 | 20231130 | 125800 | 958061545 | 4225 | 4220 | 4225 | 4220 | 208 |
| 404 | 20231130 | 125700 | 957183780 | 4220 | 4220 | 4220 | 4215 | 489 |
| 405 | 20231130 | 125600 | 955120270 | 4220 | 4220 | 4220 | 4215 | 1028 |
| 406 | 20231130 | 125500 | 950787240 | 4215 | 4215 | 4215 | 4215 | 20 |
| 407 | 20231130 | 125400 | 950702940 | 4215 | 4225 | 4225 | 4215 | 93 |
| 408 | 20231130 | 125300 | 950310935 | 4215 | 4215 | 4215 | 4215 | 243 |
| 409 | 20231130 | 125200 | 949286690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 410 | 20231130 | 125100 | 949286690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 411 | 20231130 | 125000 | 949286690 | 4215 | 4215 | 4215 | 4215 | 92 |
| 412 | 20231130 | 124900 | 948898910 | 4215 | 4215 | 4215 | 4215 | 144 |
| 413 | 20231130 | 124800 | 948291950 | 4220 | 4220 | 4220 | 4220 | 783 |
| 414 | 20231130 | 124700 | 944987690 | 4215 | 4215 | 4215 | 4215 | 70 |
| 415 | 20231130 | 124600 | 944692640 | 4220 | 4215 | 4220 | 4215 | 165 |
| 416 | 20231130 | 124500 | 943996940 | 4220 | 4220 | 4220 | 4220 | 1 |
| 417 | 20231130 | 124400 | 943992720 | 4215 | 4215 | 4215 | 4215 | 1 |
| 418 | 20231130 | 124300 | 943988505 | 4215 | 4215 | 4215 | 4215 | 1363 |
| 419 | 20231130 | 124200 | 938243460 | 4215 | 4215 | 4215 | 4215 | 500 |
| 420 | 20231130 | 124100 | 936135960 | 4220 | 4220 | 4220 | 4220 | 743 |
| 421 | 20231130 | 124000 | 933000500 | 4215 | 4215 | 4215 | 4215 | 192 |
| 422 | 20231130 | 123900 | 932191220 | 4215 | 4215 | 4215 | 4215 | 32 |
| 423 | 20231130 | 123800 | 932056340 | 4220 | 4220 | 4220 | 4220 | 1011 |
| 424 | 20231130 | 123700 | 927789920 | 4220 | 4210 | 4220 | 4210 | 1387 |
| 425 | 20231130 | 123600 | 921941285 | 4215 | 4215 | 4215 | 4215 | 150 |
| 426 | 20231130 | 123500 | 921309035 | 4215 | 4215 | 4215 | 4215 | 1434 |
| 427 | 20231130 | 123400 | 915264725 | 4215 | 4215 | 4215 | 4215 | 2165 |
| 428 | 20231130 | 123300 | 906139250 | 4215 | 4210 | 4215 | 4210 | 1135 |
| 429 | 20231130 | 123200 | 901355740 | 4210 | 4210 | 4210 | 4210 | 270 |
| 430 | 20231130 | 123100 | 900219040 | 4215 | 4215 | 4215 | 4215 | 152 |
| 431 | 20231130 | 123000 | 899578360 | 4215 | 4215 | 4215 | 4215 | 268 |
| 432 | 20231130 | 122900 | 898448740 | 4220 | 4220 | 4220 | 4220 | 250 |
| 433 | 20231130 | 122800 | 897393740 | 4225 | 4225 | 4225 | 4225 | 1 |
| 434 | 20231130 | 122700 | 897389515 | 4225 | 4220 | 4225 | 4215 | 296 |
| 435 | 20231130 | 122600 | 896140615 | 4225 | 4225 | 4225 | 4225 | 9 |
| 436 | 20231130 | 122500 | 896102590 | 4225 | 4220 | 4225 | 4215 | 1277 |
| 437 | 20231130 | 122400 | 890714110 | 4220 | 4220 | 4220 | 4220 | 1 |
| 438 | 20231130 | 122300 | 890709890 | 4220 | 4220 | 4220 | 4220 | 18 |
| 439 | 20231130 | 122200 | 890633930 | 4225 | 4225 | 4225 | 4215 | 144 |
| 440 | 20231130 | 122100 | 890026950 | 4220 | 4220 | 4220 | 4210 | 2608 |
| 441 | 20231130 | 122000 | 879022260 | 4220 | 4220 | 4220 | 4220 | 2 |
| 442 | 20231130 | 121900 | 879013820 | 4210 | 4215 | 4215 | 4210 | 707 |
| 443 | 20231130 | 121800 | 876033975 | 4220 | 4220 | 4220 | 4220 | 23 |
| 444 | 20231130 | 121700 | 875936915 | 4220 | 4220 | 4220 | 4220 | 6 |
| 445 | 20231130 | 121600 | 875911595 | 4220 | 4220 | 4220 | 4220 | 0 |
| 446 | 20231130 | 121500 | 875911595 | 4220 | 4220 | 4220 | 4220 | 0 |
| 447 | 20231130 | 121400 | 875911595 | 4220 | 4220 | 4220 | 4220 | 1 |
| 448 | 20231130 | 121300 | 875907375 | 4220 | 4210 | 4220 | 4210 | 1197 |
| 449 | 20231130 | 121200 | 870857645 | 4220 | 4220 | 4220 | 4220 | 2 |
| 450 | 20231130 | 121100 | 870849205 | 4220 | 4220 | 4220 | 4205 | 355 |
| 451 | 20231130 | 121000 | 869355740 | 4220 | 4210 | 4220 | 4210 | 79 |
| 452 | 20231130 | 120900 | 869022845 | 4205 | 4205 | 4205 | 4205 | 316 |
| 453 | 20231130 | 120800 | 867694065 | 4210 | 4220 | 4220 | 4210 | 277 |
| 454 | 20231130 | 120700 | 866527885 | 4215 | 4215 | 4215 | 4215 | 550 |
| 455 | 20231130 | 120600 | 864209635 | 4215 | 4215 | 4215 | 4215 | 50 |
| 456 | 20231130 | 120500 | 863998885 | 4215 | 4220 | 4220 | 4215 | 301 |
| 457 | 20231130 | 120400 | 862728885 | 4220 | 4220 | 4220 | 4220 | 20 |
| 458 | 20231130 | 120300 | 862644485 | 4210 | 4220 | 4220 | 4210 | 132 |
| 459 | 20231130 | 120200 | 862088365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 460 | 20231130 | 120100 | 862088365 | 4210 | 4215 | 4215 | 4210 | 1488 |
| 461 | 20231130 | 120000 | 855823695 | 4215 | 4220 | 4220 | 4215 | 127 |
| 462 | 20231130 | 115900 | 855288215 | 4220 | 4220 | 4220 | 4220 | 0 |
| 463 | 20231130 | 115800 | 855288215 | 4220 | 4220 | 4220 | 4215 | 469 |
| 464 | 20231130 | 115700 | 853311335 | 4220 | 4220 | 4220 | 4220 | 0 |
| 465 | 20231130 | 115600 | 853311335 | 4220 | 4220 | 4220 | 4220 | 2 |
| 466 | 20231130 | 115500 | 853302895 | 4220 | 4215 | 4220 | 4215 | 440 |
| 467 | 20231130 | 115400 | 851448290 | 4215 | 4215 | 4215 | 4215 | 92 |
| 468 | 20231130 | 115300 | 851060510 | 4220 | 4215 | 4220 | 4215 | 531 |
| 469 | 20231130 | 115200 | 848819695 | 4215 | 4225 | 4225 | 4215 | 2 |
| 470 | 20231130 | 115100 | 848811255 | 4220 | 4220 | 4220 | 4220 | 376 |
| 471 | 20231130 | 115000 | 847224535 | 4220 | 4220 | 4220 | 4220 | 2 |
| 472 | 20231130 | 114900 | 847216095 | 4220 | 4220 | 4220 | 4220 | 10 |
| 473 | 20231130 | 114800 | 847173895 | 4220 | 4215 | 4220 | 4215 | 71 |
| 474 | 20231130 | 114700 | 846874525 | 4215 | 4215 | 4215 | 4215 | 0 |
| 475 | 20231130 | 114600 | 846874525 | 4215 | 4215 | 4220 | 4215 | 109 |
| 476 | 20231130 | 114500 | 846415085 | 4220 | 4215 | 4220 | 4215 | 2 |
| 477 | 20231130 | 114400 | 846406650 | 4220 | 4215 | 4220 | 4215 | 101 |
| 478 | 20231130 | 114300 | 845980930 | 4215 | 4220 | 4220 | 4215 | 8 |
| 479 | 20231130 | 114200 | 845947205 | 4210 | 4215 | 4215 | 4210 | 1000 |
| 480 | 20231130 | 114100 | 841735495 | 4220 | 4220 | 4220 | 4215 | 96 |
| 481 | 20231130 | 114000 | 841330835 | 4220 | 4220 | 4220 | 4220 | 2 |
| 482 | 20231130 | 113900 | 841322395 | 4215 | 4215 | 4215 | 4215 | 559 |
| 483 | 20231130 | 113800 | 838966210 | 4215 | 4215 | 4215 | 4215 | 0 |
| 484 | 20231130 | 113700 | 838966210 | 4215 | 4220 | 4220 | 4215 | 145 |
| 485 | 20231130 | 113600 | 838354885 | 4220 | 4220 | 4220 | 4220 | 80 |
| 486 | 20231130 | 113500 | 838017285 | 4220 | 4220 | 4220 | 4220 | 421 |
| 487 | 20231130 | 113400 | 836240665 | 4215 | 4215 | 4215 | 4215 | 921 |
| 488 | 20231130 | 113300 | 832358650 | 4215 | 4215 | 4215 | 4215 | 0 |
| 489 | 20231130 | 113200 | 832358650 | 4215 | 4210 | 4215 | 4210 | 1563 |
| 490 | 20231130 | 113100 | 825778415 | 4210 | 4210 | 4210 | 4210 | 3 |
| 491 | 20231130 | 113000 | 825765785 | 4210 | 4205 | 4210 | 4205 | 93 |
| 492 | 20231130 | 112900 | 825374715 | 4210 | 4210 | 4210 | 4210 | 1 |
| 493 | 20231130 | 112800 | 825370505 | 4205 | 4205 | 4205 | 4205 | 445 |
| 494 | 20231130 | 112700 | 823499280 | 4205 | 4210 | 4210 | 4205 | 94 |
| 495 | 20231130 | 112600 | 823104000 | 4210 | 4215 | 4215 | 4210 | 204 |
| 496 | 20231130 | 112500 | 822244650 | 4215 | 4215 | 4215 | 4215 | 1 |
| 497 | 20231130 | 112400 | 822240435 | 4210 | 4205 | 4210 | 4205 | 503 |
| 498 | 20231130 | 112300 | 820123265 | 4210 | 4210 | 4210 | 4210 | 193 |
| 499 | 20231130 | 112200 | 819310735 | 4210 | 4210 | 4210 | 4210 | 23 |
| 500 | 20231130 | 112100 | 819213905 | 4210 | 4210 | 4210 | 4210 | 2 |
| 501 | 20231130 | 112000 | 819205485 | 4210 | 4210 | 4210 | 4210 | 1 |
| 502 | 20231130 | 111900 | 819201275 | 4210 | 4205 | 4210 | 4205 | 284 |
| 503 | 20231130 | 111800 | 818006980 | 4210 | 4210 | 4210 | 4210 | 0 |
| 504 | 20231130 | 111700 | 818006980 | 4210 | 4210 | 4210 | 4210 | 16 |
| 505 | 20231130 | 111600 | 817939620 | 4210 | 4215 | 4215 | 4210 | 405 |
| 506 | 20231130 | 111500 | 816234565 | 4210 | 4205 | 4210 | 4205 | 1151 |
| 507 | 20231130 | 111400 | 811389315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 508 | 20231130 | 111300 | 811389315 | 4205 | 4210 | 4210 | 4205 | 3272 |
| 509 | 20231130 | 111200 | 797614235 | 4210 | 4210 | 4210 | 4210 | 41 |
| 510 | 20231130 | 111100 | 797441625 | 4210 | 4210 | 4210 | 4210 | 42 |
| 511 | 20231130 | 111000 | 797264805 | 4205 | 4210 | 4210 | 4205 | 493 |
| 512 | 20231130 | 110900 | 795191720 | 4210 | 4210 | 4210 | 4205 | 403 |
| 513 | 20231130 | 110800 | 793495115 | 4210 | 4210 | 4215 | 4210 | 5380 |
| 514 | 20231130 | 110700 | 770845310 | 4215 | 4215 | 4215 | 4215 | 28 |
| 515 | 20231130 | 110600 | 770727290 | 4215 | 4215 | 4215 | 4215 | 1518 |
| 516 | 20231130 | 110500 | 764328920 | 4215 | 4215 | 4215 | 4215 | 118 |
| 517 | 20231130 | 110400 | 763831550 | 4215 | 4215 | 4215 | 4215 | 450 |
| 518 | 20231130 | 110300 | 761934800 | 4215 | 4215 | 4215 | 4215 | 0 |
| 519 | 20231130 | 110200 | 761934800 | 4215 | 4215 | 4215 | 4215 | 92 |
| 520 | 20231130 | 110100 | 761547020 | 4220 | 4220 | 4220 | 4220 | 1 |
| 521 | 20231130 | 110000 | 761542800 | 4220 | 4220 | 4220 | 4220 | 1 |
| 522 | 20231130 | 105900 | 761538580 | 4220 | 4220 | 4220 | 4220 | 120 |
| 523 | 20231130 | 105800 | 761032180 | 4220 | 4220 | 4220 | 4215 | 483 |
| 524 | 20231130 | 105700 | 758995430 | 4215 | 4215 | 4215 | 4215 | 52 |
| 525 | 20231130 | 105600 | 758776250 | 4220 | 4220 | 4220 | 4220 | 32 |
| 526 | 20231130 | 105500 | 758641210 | 4215 | 4215 | 4215 | 4215 | 49 |
| 527 | 20231130 | 105400 | 758434675 | 4220 | 4215 | 4220 | 4215 | 95 |
| 528 | 20231130 | 105300 | 758034245 | 4215 | 4220 | 4220 | 4215 | 636 |
| 529 | 20231130 | 105200 | 755350390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 530 | 20231130 | 105100 | 755350390 | 4220 | 4220 | 4220 | 4220 | 25 |
| 531 | 20231130 | 105000 | 755244890 | 4220 | 4220 | 4220 | 4220 | 0 |
| 532 | 20231130 | 104900 | 755244890 | 4220 | 4220 | 4220 | 4220 | 10 |
| 533 | 20231130 | 104800 | 755202690 | 4215 | 4215 | 4215 | 4215 | 92 |
| 534 | 20231130 | 104700 | 754814910 | 4220 | 4215 | 4220 | 4210 | 548 |
| 535 | 20231130 | 104600 | 752506950 | 4215 | 4220 | 4220 | 4215 | 288 |
| 536 | 20231130 | 104500 | 751293025 | 4215 | 4215 | 4215 | 4215 | 2 |
| 537 | 20231130 | 104400 | 751284595 | 4220 | 4220 | 4220 | 4220 | 0 |
| 538 | 20231130 | 104300 | 751284595 | 4220 | 4220 | 4220 | 4220 | 164 |
| 539 | 20231130 | 104200 | 750592515 | 4220 | 4220 | 4220 | 4220 | 746 |
| 540 | 20231130 | 104100 | 747444395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 541 | 20231130 | 104000 | 747444395 | 4220 | 4210 | 4220 | 4210 | 541 |
| 542 | 20231130 | 103900 | 745164325 | 4210 | 4210 | 4215 | 4210 | 474 |
| 543 | 20231130 | 103800 | 743168780 | 4210 | 4210 | 4210 | 4210 | 3232 |
| 544 | 20231130 | 103700 | 729562060 | 4210 | 4215 | 4215 | 4210 | 101 |
| 545 | 20231130 | 103600 | 729136845 | 4210 | 4210 | 4210 | 4210 | 1896 |
| 546 | 20231130 | 103500 | 721154685 | 4210 | 4210 | 4210 | 4210 | 106 |
| 547 | 20231130 | 103400 | 720708425 | 4210 | 4215 | 4215 | 4210 | 606 |
| 548 | 20231130 | 103300 | 718156765 | 4215 | 4215 | 4215 | 4215 | 15 |
| 549 | 20231130 | 103200 | 718093540 | 4215 | 4210 | 4215 | 4210 | 888 |
| 550 | 20231130 | 103100 | 714354560 | 4210 | 4210 | 4220 | 4210 | 5692 |
| 551 | 20231130 | 103000 | 690365785 | 4210 | 4210 | 4210 | 4210 | 100 |
| 552 | 20231130 | 102900 | 689944785 | 4210 | 4215 | 4215 | 4210 | 327 |
| 553 | 20231130 | 102800 | 688566485 | 4215 | 4210 | 4215 | 4210 | 21 |
| 554 | 20231130 | 102700 | 688478070 | 4215 | 4215 | 4215 | 4215 | 282 |
| 555 | 20231130 | 102600 | 687289440 | 4215 | 4215 | 4215 | 4215 | 211 |
| 556 | 20231130 | 102500 | 686400075 | 4215 | 4215 | 4215 | 4215 | 170 |
| 557 | 20231130 | 102400 | 685683525 | 4220 | 4215 | 4220 | 4215 | 819 |
| 558 | 20231130 | 102300 | 682231435 | 4215 | 4205 | 4215 | 4205 | 1361 |
| 559 | 20231130 | 102200 | 676501775 | 4205 | 4205 | 4205 | 4205 | 286 |
| 560 | 20231130 | 102100 | 675299145 | 4200 | 4205 | 4205 | 4200 | 111 |
| 561 | 20231130 | 102000 | 674832425 | 4205 | 4205 | 4205 | 4205 | 1092 |
| 562 | 20231130 | 101900 | 670240565 | 4205 | 4210 | 4210 | 4205 | 29 |
| 563 | 20231130 | 101800 | 670118590 | 4205 | 4205 | 4205 | 4205 | 92 |
| 564 | 20231130 | 101700 | 669731730 | 4205 | 4210 | 4210 | 4205 | 71 |
| 565 | 20231130 | 101600 | 669432920 | 4205 | 4205 | 4205 | 4205 | 40 |
| 566 | 20231130 | 101500 | 669264720 | 4210 | 4210 | 4210 | 4205 | 194 |
| 567 | 20231130 | 101400 | 668448495 | 4215 | 4215 | 4215 | 4215 | 0 |
| 568 | 20231130 | 101300 | 668448495 | 4215 | 4205 | 4215 | 4205 | 783 |
| 569 | 20231130 | 101200 | 665155690 | 4215 | 4220 | 4220 | 4215 | 3894 |
| 570 | 20231130 | 101100 | 648739345 | 4225 | 4225 | 4225 | 4225 | 1 |
| 571 | 20231130 | 101000 | 648735120 | 4215 | 4215 | 4225 | 4215 | 2011 |
| 572 | 20231130 | 100900 | 640258745 | 4220 | 4210 | 4220 | 4210 | 1172 |
| 573 | 20231130 | 100800 | 635322625 | 4210 | 4220 | 4220 | 4210 | 338 |
| 574 | 20231130 | 100700 | 633898120 | 4215 | 4220 | 4225 | 4215 | 1320 |
| 575 | 20231130 | 100600 | 628329310 | 4210 | 4205 | 4210 | 4205 | 2463 |
| 576 | 20231130 | 100500 | 617961860 | 4210 | 4205 | 4210 | 4205 | 633 |
| 577 | 20231130 | 100400 | 615300090 | 4210 | 4200 | 4220 | 4195 | 2144 |
| 578 | 20231130 | 100300 | 606289770 | 4200 | 4205 | 4205 | 4200 | 638 |
| 579 | 20231130 | 100200 | 603610165 | 4200 | 4200 | 4200 | 4195 | 640 |
| 580 | 20231130 | 100100 | 600922220 | 4205 | 4200 | 4205 | 4200 | 247 |
| 581 | 20231130 | 100000 | 599884280 | 4195 | 4200 | 4205 | 4195 | 2058 |
| 582 | 20231130 | 095900 | 591243420 | 4200 | 4200 | 4200 | 4195 | 407 |
| 583 | 20231130 | 095800 | 589535005 | 4195 | 4200 | 4200 | 4195 | 801 |
| 584 | 20231130 | 095700 | 586174765 | 4195 | 4200 | 4200 | 4195 | 502 |
| 585 | 20231130 | 095600 | 584066835 | 4200 | 4205 | 4205 | 4200 | 1693 |
| 586 | 20231130 | 095500 | 576955705 | 4200 | 4200 | 4200 | 4195 | 2844 |
| 587 | 20231130 | 095400 | 565012240 | 4205 | 4205 | 4205 | 4205 | 4 |
| 588 | 20231130 | 095300 | 564995420 | 4205 | 4205 | 4205 | 4205 | 0 |
| 589 | 20231130 | 095200 | 564995420 | 4205 | 4200 | 4205 | 4200 | 163 |
| 590 | 20231130 | 095100 | 564310815 | 4205 | 4205 | 4210 | 4200 | 754 |
| 591 | 20231130 | 095000 | 561143195 | 4210 | 4210 | 4210 | 4210 | 1251 |
| 592 | 20231130 | 094900 | 555876485 | 4220 | 4225 | 4225 | 4210 | 611 |
| 593 | 20231130 | 094800 | 553296665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 594 | 20231130 | 094700 | 553296665 | 4225 | 4220 | 4225 | 4220 | 27 |
| 595 | 20231130 | 094600 | 553182600 | 4225 | 4190 | 4225 | 4185 | 2792 |
| 596 | 20231130 | 094500 | 541486870 | 4215 | 4190 | 4225 | 4190 | 6222 |
| 597 | 20231130 | 094400 | 515254730 | 4185 | 4190 | 4190 | 4185 | 1468 |
| 598 | 20231130 | 094300 | 509111120 | 4185 | 4200 | 4200 | 4185 | 4040 |
| 599 | 20231130 | 094200 | 492174190 | 4200 | 4200 | 4200 | 4200 | 176 |
| 600 | 20231130 | 094100 | 491434990 | 4205 | 4200 | 4205 | 4200 | 34 |
| 601 | 20231130 | 094000 | 491292185 | 4195 | 4195 | 4195 | 4195 | 208 |
| 602 | 20231130 | 093900 | 490419625 | 4200 | 4200 | 4200 | 4200 | 23 |
| 603 | 20231130 | 093800 | 490323025 | 4200 | 4205 | 4205 | 4200 | 39 |
| 604 | 20231130 | 093700 | 490159200 | 4200 | 4200 | 4200 | 4200 | 548 |
| 605 | 20231130 | 093600 | 487857600 | 4200 | 4200 | 4200 | 4200 | 577 |
| 606 | 20231130 | 093500 | 485434200 | 4200 | 4200 | 4200 | 4200 | 60 |
| 607 | 20231130 | 093400 | 485182200 | 4200 | 4195 | 4200 | 4195 | 311 |
| 608 | 20231130 | 093300 | 483877550 | 4195 | 4195 | 4200 | 4190 | 990 |
| 609 | 20231130 | 093200 | 479724435 | 4190 | 4200 | 4200 | 4190 | 711 |
| 610 | 20231130 | 093100 | 476742595 | 4200 | 4200 | 4200 | 4200 | 291 |
| 611 | 20231130 | 093000 | 475520395 | 4205 | 4205 | 4205 | 4200 | 3 |
| 612 | 20231130 | 092900 | 475507785 | 4190 | 4195 | 4205 | 4190 | 490 |
| 613 | 20231130 | 092800 | 473454575 | 4200 | 4200 | 4200 | 4200 | 280 |
| 614 | 20231130 | 092700 | 472278575 | 4190 | 4190 | 4190 | 4190 | 401 |
| 615 | 20231130 | 092600 | 470598385 | 4185 | 4205 | 4205 | 4185 | 3251 |
| 616 | 20231130 | 092500 | 456963755 | 4205 | 4205 | 4210 | 4205 | 282 |
| 617 | 20231130 | 092400 | 455777755 | 4205 | 4195 | 4205 | 4195 | 664 |
| 618 | 20231130 | 092300 | 452992175 | 4190 | 4190 | 4200 | 4190 | 837 |
| 619 | 20231130 | 092200 | 449483210 | 4190 | 4190 | 4190 | 4185 | 1513 |
| 620 | 20231130 | 092100 | 443149240 | 4195 | 4190 | 4195 | 4190 | 1692 |
| 621 | 20231130 | 092000 | 436059595 | 4195 | 4195 | 4195 | 4190 | 405 |
| 622 | 20231130 | 091900 | 434362620 | 4190 | 4190 | 4190 | 4185 | 1779 |
| 623 | 20231130 | 091800 | 426915610 | 4180 | 4180 | 4200 | 4180 | 3064 |
| 624 | 20231130 | 091700 | 414106970 | 4180 | 4205 | 4205 | 4180 | 7464 |
| 625 | 20231130 | 091600 | 382839575 | 4205 | 4205 | 4205 | 4200 | 1034 |
| 626 | 20231130 | 091500 | 378496580 | 4210 | 4205 | 4210 | 4200 | 2369 |
| 627 | 20231130 | 091400 | 368539905 | 4205 | 4210 | 4220 | 4205 | 854 |
| 628 | 20231130 | 091300 | 364944515 | 4215 | 4225 | 4225 | 4215 | 570 |
| 629 | 20231130 | 091200 | 362539070 | 4225 | 4215 | 4225 | 4215 | 686 |
| 630 | 20231130 | 091100 | 359646460 | 4205 | 4215 | 4215 | 4205 | 3057 |
| 631 | 20231130 | 091000 | 346791765 | 4215 | 4210 | 4215 | 4200 | 1365 |
| 632 | 20231130 | 090900 | 341055050 | 4210 | 4205 | 4215 | 4195 | 732 |
| 633 | 20231130 | 090800 | 337980330 | 4215 | 4220 | 4220 | 4210 | 8603 |
| 634 | 20231130 | 090700 | 301748255 | 4225 | 4225 | 4230 | 4220 | 1187 |
| 635 | 20231130 | 090600 | 296732975 | 4225 | 4205 | 4225 | 4180 | 11057 |
| 636 | 20231130 | 090500 | 250148075 | 4215 | 4175 | 4215 | 4170 | 5855 |
| 637 | 20231130 | 090400 | 225644815 | 4175 | 4200 | 4200 | 4175 | 10095 |
| 638 | 20231130 | 090300 | 183466750 | 4200 | 4200 | 4205 | 4180 | 7862 |
| 639 | 20231130 | 090200 | 150516865 | 4200 | 4215 | 4215 | 4200 | 528 |
| 640 | 20231130 | 090100 | 148293400 | 4215 | 4180 | 4215 | 4170 | 5035 |
| 641 | 20231130 | 090000 | 127161210 | 4185 | 4215 | 4215 | 4165 | 27709 |