31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 3 | 20231130 | 192800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 4 | 20231130 | 192700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 5 | 20231130 | 192600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 6 | 20231130 | 192500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 7 | 20231130 | 192400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 8 | 20231130 | 192300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 9 | 20231130 | 192200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 10 | 20231130 | 192100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 11 | 20231130 | 192000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 12 | 20231130 | 191900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 13 | 20231130 | 191800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 14 | 20231130 | 191700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 15 | 20231130 | 191600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 16 | 20231130 | 191500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 17 | 20231130 | 191400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 18 | 20231130 | 191300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 19 | 20231130 | 191200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 20 | 20231130 | 191100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 21 | 20231130 | 191000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 22 | 20231130 | 190900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 23 | 20231130 | 190800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 24 | 20231130 | 190700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 25 | 20231130 | 190600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 26 | 20231130 | 190500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 27 | 20231130 | 190400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 28 | 20231130 | 190300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 29 | 20231130 | 190200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 30 | 20231130 | 190100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 31 | 20231130 | 190000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 32 | 20231130 | 185900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 33 | 20231130 | 185800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 34 | 20231130 | 185700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 35 | 20231130 | 185600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 36 | 20231130 | 185500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 37 | 20231130 | 185400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 38 | 20231130 | 185300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 39 | 20231130 | 185200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 40 | 20231130 | 185100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 41 | 20231130 | 185000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 42 | 20231130 | 184900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 43 | 20231130 | 184800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 44 | 20231130 | 184700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 45 | 20231130 | 184600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 46 | 20231130 | 184500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 47 | 20231130 | 184400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 48 | 20231130 | 184300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 49 | 20231130 | 184200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 50 | 20231130 | 184100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 51 | 20231130 | 184000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 52 | 20231130 | 183900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 53 | 20231130 | 183800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 54 | 20231130 | 183700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 55 | 20231130 | 183600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 56 | 20231130 | 183500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 57 | 20231130 | 183400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 58 | 20231130 | 183300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 59 | 20231130 | 183200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 60 | 20231130 | 183100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 61 | 20231130 | 183000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 62 | 20231130 | 182900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 63 | 20231130 | 182800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 64 | 20231130 | 182700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 65 | 20231130 | 182600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 66 | 20231130 | 182500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 67 | 20231130 | 182400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 68 | 20231130 | 182300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 69 | 20231130 | 182200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 70 | 20231130 | 182100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 71 | 20231130 | 182000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 72 | 20231130 | 181900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 73 | 20231130 | 181800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 74 | 20231130 | 181700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 75 | 20231130 | 181600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 76 | 20231130 | 181500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 77 | 20231130 | 181400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 78 | 20231130 | 181300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 79 | 20231130 | 181200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 80 | 20231130 | 181100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 81 | 20231130 | 181000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 82 | 20231130 | 180900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 83 | 20231130 | 180800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 84 | 20231130 | 180700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 85 | 20231130 | 180600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 86 | 20231130 | 180500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 87 | 20231130 | 180400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 88 | 20231130 | 180300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 89 | 20231130 | 180200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 90 | 20231130 | 180100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 91 | 20231130 | 180000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 92 | 20231130 | 175900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 93 | 20231130 | 175800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 94 | 20231130 | 175700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 95 | 20231130 | 175600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 96 | 20231130 | 175500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 97 | 20231130 | 175400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 98 | 20231130 | 175300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 99 | 20231130 | 175200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 100 | 20231130 | 175100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 101 | 20231130 | 175000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 102 | 20231130 | 174900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 103 | 20231130 | 174800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 104 | 20231130 | 174700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 105 | 20231130 | 174600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 106 | 20231130 | 174500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 107 | 20231130 | 174400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 108 | 20231130 | 174300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 109 | 20231130 | 174200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 110 | 20231130 | 174100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 111 | 20231130 | 174000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 112 | 20231130 | 173900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 113 | 20231130 | 173800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 114 | 20231130 | 173700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 115 | 20231130 | 173600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 116 | 20231130 | 173500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 117 | 20231130 | 173400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 118 | 20231130 | 173300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 119 | 20231130 | 173200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 120 | 20231130 | 173100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 121 | 20231130 | 173000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 122 | 20231130 | 172900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 123 | 20231130 | 172800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 124 | 20231130 | 172700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 125 | 20231130 | 172600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 126 | 20231130 | 172500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 127 | 20231130 | 172400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 128 | 20231130 | 172300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 129 | 20231130 | 172200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 130 | 20231130 | 172100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 131 | 20231130 | 172000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 132 | 20231130 | 171900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 133 | 20231130 | 171800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 134 | 20231130 | 171700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 135 | 20231130 | 171600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 136 | 20231130 | 171500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 137 | 20231130 | 171400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 138 | 20231130 | 171300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 139 | 20231130 | 171200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 140 | 20231130 | 171100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 141 | 20231130 | 171000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 142 | 20231130 | 170900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 143 | 20231130 | 170800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 144 | 20231130 | 170700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 145 | 20231130 | 170600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 146 | 20231130 | 170500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 147 | 20231130 | 170400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 148 | 20231130 | 170300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 149 | 20231130 | 170200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 150 | 20231130 | 170100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 151 | 20231130 | 170000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 152 | 20231130 | 165900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 153 | 20231130 | 165800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 154 | 20231130 | 165700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 155 | 20231130 | 165600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 156 | 20231130 | 165500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 157 | 20231130 | 165400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 158 | 20231130 | 165300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 159 | 20231130 | 165200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 160 | 20231130 | 165100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 161 | 20231130 | 165000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 162 | 20231130 | 164900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 163 | 20231130 | 164800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 164 | 20231130 | 164700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 165 | 20231130 | 164600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 166 | 20231130 | 164500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 167 | 20231130 | 164400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 168 | 20231130 | 164300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 169 | 20231130 | 164200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 170 | 20231130 | 164100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 171 | 20231130 | 164000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 172 | 20231130 | 163900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 173 | 20231130 | 163800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 174 | 20231130 | 163700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 175 | 20231130 | 163600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 176 | 20231130 | 163500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 177 | 20231130 | 163400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 178 | 20231130 | 163300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 179 | 20231130 | 163200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 180 | 20231130 | 163100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 181 | 20231130 | 163000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 182 | 20231130 | 162900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 183 | 20231130 | 162800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 184 | 20231130 | 162700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 185 | 20231130 | 162600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 186 | 20231130 | 162500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 187 | 20231130 | 162400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 188 | 20231130 | 162300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 189 | 20231130 | 162200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 190 | 20231130 | 162100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 191 | 20231130 | 162000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 192 | 20231130 | 161900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20231130 | 161800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20231130 | 161700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20231130 | 161600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20231130 | 161500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 197 | 20231130 | 161400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 198 | 20231130 | 161300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 199 | 20231130 | 161200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 200 | 20231130 | 161100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 201 | 20231130 | 161000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 202 | 20231130 | 160900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 203 | 20231130 | 160800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 204 | 20231130 | 160700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 205 | 20231130 | 160600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 206 | 20231130 | 160500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 207 | 20231130 | 160400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 208 | 20231130 | 160300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 209 | 20231130 | 160200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 210 | 20231130 | 160100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 211 | 20231130 | 160000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 212 | 20231130 | 155900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 213 | 20231130 | 155800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 214 | 20231130 | 155700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 215 | 20231130 | 155600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 216 | 20231130 | 155500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 217 | 20231130 | 155400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 218 | 20231130 | 155300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 219 | 20231130 | 155200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 220 | 20231130 | 155100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 221 | 20231130 | 155000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 222 | 20231130 | 154900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 223 | 20231130 | 154800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 224 | 20231130 | 154700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 225 | 20231130 | 154600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 226 | 20231130 | 154500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 227 | 20231130 | 154400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 228 | 20231130 | 154300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 229 | 20231130 | 154200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 230 | 20231130 | 154100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 231 | 20231130 | 154000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 232 | 20231130 | 153900 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 233 | 20231130 | 153800 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 234 | 20231130 | 153700 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 235 | 20231130 | 153600 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 236 | 20231130 | 153500 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 237 | 20231130 | 153400 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 238 | 20231130 | 153300 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 239 | 20231130 | 153200 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 240 | 20231130 | 153100 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 241 | 20231130 | 153000 | 1744852160 | 5710 | 5710 | 5710 | 5710 | 7862 |
| 242 | 20231130 | 152900 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 243 | 20231130 | 152800 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 244 | 20231130 | 152700 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 245 | 20231130 | 152600 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 246 | 20231130 | 152500 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 247 | 20231130 | 152400 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 248 | 20231130 | 152300 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20231130 | 152200 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 250 | 20231130 | 152100 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 251 | 20231130 | 152000 | 1699960140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 252 | 20231130 | 151900 | 1699960140 | 5710 | 5710 | 5710 | 5700 | 1105 |
| 253 | 20231130 | 151800 | 1693652090 | 5700 | 5720 | 5720 | 5700 | 2526 |
| 254 | 20231130 | 151700 | 1679229960 | 5720 | 5710 | 5720 | 5710 | 2225 |
| 255 | 20231130 | 151600 | 1666525200 | 5720 | 5720 | 5720 | 5710 | 10461 |
| 256 | 20231130 | 151500 | 1606788280 | 5720 | 5720 | 5720 | 5710 | 483 |
| 257 | 20231130 | 151400 | 1604029880 | 5710 | 5720 | 5720 | 5710 | 2710 |
| 258 | 20231130 | 151300 | 1588534610 | 5720 | 5720 | 5720 | 5720 | 89 |
| 259 | 20231130 | 151200 | 1588025530 | 5710 | 5710 | 5720 | 5710 | 1001 |
| 260 | 20231130 | 151100 | 1582309320 | 5710 | 5710 | 5720 | 5710 | 1342 |
| 261 | 20231130 | 151000 | 1574643720 | 5710 | 5720 | 5720 | 5710 | 175 |
| 262 | 20231130 | 150900 | 1573644350 | 5720 | 5710 | 5720 | 5710 | 860 |
| 263 | 20231130 | 150800 | 1568733510 | 5720 | 5720 | 5720 | 5720 | 765 |
| 264 | 20231130 | 150700 | 1564357710 | 5720 | 5720 | 5720 | 5710 | 419 |
| 265 | 20231130 | 150600 | 1561962720 | 5720 | 5720 | 5720 | 5720 | 1180 |
| 266 | 20231130 | 150500 | 1555213120 | 5710 | 5720 | 5720 | 5710 | 1001 |
| 267 | 20231130 | 150400 | 1549487410 | 5710 | 5720 | 5720 | 5710 | 620 |
| 268 | 20231130 | 150300 | 1545947020 | 5720 | 5720 | 5720 | 5720 | 126 |
| 269 | 20231130 | 150200 | 1545226300 | 5720 | 5710 | 5720 | 5710 | 450 |
| 270 | 20231130 | 150100 | 1542653300 | 5720 | 5720 | 5720 | 5720 | 1 |
| 271 | 20231130 | 150000 | 1542647580 | 5720 | 5710 | 5720 | 5710 | 3001 |
| 272 | 20231130 | 145900 | 1525511860 | 5720 | 5710 | 5720 | 5710 | 2003 |
| 273 | 20231130 | 145800 | 1514074700 | 5710 | 5720 | 5720 | 5710 | 209 |
| 274 | 20231130 | 145700 | 1512881070 | 5720 | 5720 | 5720 | 5710 | 1589 |
| 275 | 20231130 | 145600 | 1503807010 | 5720 | 5720 | 5720 | 5720 | 16 |
| 276 | 20231130 | 145500 | 1503715490 | 5720 | 5720 | 5720 | 5710 | 144 |
| 277 | 20231130 | 145400 | 1502891950 | 5720 | 5710 | 5720 | 5710 | 29 |
| 278 | 20231130 | 145300 | 1502726160 | 5710 | 5720 | 5720 | 5710 | 302 |
| 279 | 20231130 | 145200 | 1500999980 | 5720 | 5720 | 5720 | 5720 | 30 |
| 280 | 20231130 | 145100 | 1500828380 | 5720 | 5720 | 5720 | 5720 | 12 |
| 281 | 20231130 | 145000 | 1500759740 | 5720 | 5710 | 5720 | 5710 | 80 |
| 282 | 20231130 | 144900 | 1500302540 | 5720 | 5710 | 5720 | 5710 | 770 |
| 283 | 20231130 | 144800 | 1495905340 | 5710 | 5720 | 5720 | 5710 | 364 |
| 284 | 20231130 | 144700 | 1493826860 | 5720 | 5710 | 5720 | 5710 | 461 |
| 285 | 20231130 | 144600 | 1491194340 | 5720 | 5710 | 5720 | 5710 | 68 |
| 286 | 20231130 | 144500 | 1490805460 | 5710 | 5720 | 5720 | 5710 | 11 |
| 287 | 20231130 | 144400 | 1490742640 | 5720 | 5710 | 5720 | 5710 | 504 |
| 288 | 20231130 | 144300 | 1487864790 | 5720 | 5720 | 5720 | 5720 | 20 |
| 289 | 20231130 | 144200 | 1487750390 | 5710 | 5720 | 5720 | 5710 | 121 |
| 290 | 20231130 | 144100 | 1487058870 | 5720 | 5720 | 5720 | 5720 | 520 |
| 291 | 20231130 | 144000 | 1484084470 | 5720 | 5720 | 5720 | 5720 | 1 |
| 292 | 20231130 | 143900 | 1484078750 | 5710 | 5710 | 5710 | 5710 | 1 |
| 293 | 20231130 | 143800 | 1484073040 | 5720 | 5720 | 5720 | 5720 | 1 |
| 294 | 20231130 | 143700 | 1484067320 | 5710 | 5710 | 5710 | 5710 | 836 |
| 295 | 20231130 | 143600 | 1479293760 | 5710 | 5710 | 5710 | 5710 | 210 |
| 296 | 20231130 | 143500 | 1478094660 | 5710 | 5710 | 5710 | 5710 | 1085 |
| 297 | 20231130 | 143400 | 1471899310 | 5710 | 5710 | 5710 | 5710 | 405 |
| 298 | 20231130 | 143300 | 1469586760 | 5720 | 5710 | 5720 | 5710 | 198 |
| 299 | 20231130 | 143200 | 1468456100 | 5710 | 5720 | 5720 | 5710 | 127 |
| 300 | 20231130 | 143100 | 1467730760 | 5720 | 5710 | 5720 | 5710 | 1560 |
| 301 | 20231130 | 143000 | 1458807660 | 5710 | 5710 | 5710 | 5710 | 895 |
| 302 | 20231130 | 142900 | 1453697210 | 5710 | 5710 | 5710 | 5710 | 5 |
| 303 | 20231130 | 142800 | 1453668660 | 5720 | 5720 | 5720 | 5720 | 3 |
| 304 | 20231130 | 142700 | 1453651500 | 5720 | 5710 | 5720 | 5710 | 234 |
| 305 | 20231130 | 142600 | 1452315020 | 5720 | 5720 | 5720 | 5720 | 51 |
| 306 | 20231130 | 142500 | 1452023300 | 5710 | 5710 | 5710 | 5710 | 3562 |
| 307 | 20231130 | 142400 | 1431684280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 308 | 20231130 | 142300 | 1431684280 | 5720 | 5720 | 5720 | 5720 | 210 |
| 309 | 20231130 | 142200 | 1430483080 | 5720 | 5720 | 5720 | 5720 | 102 |
| 310 | 20231130 | 142100 | 1429899640 | 5720 | 5720 | 5720 | 5720 | 524 |
| 311 | 20231130 | 142000 | 1426902360 | 5720 | 5720 | 5720 | 5720 | 53 |
| 312 | 20231130 | 141900 | 1426599200 | 5720 | 5720 | 5720 | 5720 | 13 |
| 313 | 20231130 | 141800 | 1426524840 | 5710 | 5710 | 5710 | 5710 | 200 |
| 314 | 20231130 | 141700 | 1425382840 | 5720 | 5720 | 5720 | 5720 | 5 |
| 315 | 20231130 | 141600 | 1425354240 | 5720 | 5720 | 5720 | 5720 | 202 |
| 316 | 20231130 | 141500 | 1424198800 | 5720 | 5720 | 5720 | 5720 | 149 |
| 317 | 20231130 | 141400 | 1423346520 | 5720 | 5720 | 5720 | 5720 | 1 |
| 318 | 20231130 | 141300 | 1423340800 | 5710 | 5710 | 5710 | 5710 | 94 |
| 319 | 20231130 | 141200 | 1422804060 | 5720 | 5710 | 5720 | 5710 | 7210 |
| 320 | 20231130 | 141100 | 1381566540 | 5710 | 5710 | 5710 | 5710 | 592 |
| 321 | 20231130 | 141000 | 1378186220 | 5700 | 5710 | 5710 | 5700 | 3330 |
| 322 | 20231130 | 140900 | 1359172120 | 5710 | 5710 | 5710 | 5710 | 613 |
| 323 | 20231130 | 140800 | 1355671890 | 5710 | 5710 | 5720 | 5710 | 1337 |
| 324 | 20231130 | 140700 | 1348031180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 325 | 20231130 | 140600 | 1348031180 | 5710 | 5710 | 5710 | 5710 | 911 |
| 326 | 20231130 | 140500 | 1342829370 | 5710 | 5700 | 5710 | 5700 | 1089 |
| 327 | 20231130 | 140400 | 1336612060 | 5710 | 5710 | 5710 | 5710 | 10 |
| 328 | 20231130 | 140300 | 1336554960 | 5710 | 5710 | 5710 | 5710 | 20 |
| 329 | 20231130 | 140200 | 1336440760 | 5710 | 5710 | 5710 | 5710 | 133 |
| 330 | 20231130 | 140100 | 1335681330 | 5710 | 5710 | 5710 | 5710 | 20 |
| 331 | 20231130 | 140000 | 1335567130 | 5710 | 5700 | 5710 | 5700 | 551 |
| 332 | 20231130 | 135900 | 1332426420 | 5700 | 5710 | 5710 | 5700 | 735 |
| 333 | 20231130 | 135800 | 1328236570 | 5710 | 5710 | 5710 | 5710 | 2261 |
| 334 | 20231130 | 135700 | 1315326260 | 5710 | 5710 | 5710 | 5710 | 200 |
| 335 | 20231130 | 135600 | 1314184260 | 5710 | 5700 | 5710 | 5700 | 1053 |
| 336 | 20231130 | 135500 | 1308172510 | 5700 | 5710 | 5710 | 5700 | 161 |
| 337 | 20231130 | 135400 | 1307253900 | 5710 | 5710 | 5710 | 5710 | 2360 |
| 338 | 20231130 | 135300 | 1293778300 | 5710 | 5710 | 5710 | 5710 | 2 |
| 339 | 20231130 | 135200 | 1293766880 | 5710 | 5710 | 5710 | 5710 | 1340 |
| 340 | 20231130 | 135100 | 1286115480 | 5710 | 5710 | 5710 | 5700 | 263 |
| 341 | 20231130 | 135000 | 1284614410 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 342 | 20231130 | 134900 | 1278904410 | 5710 | 5710 | 5710 | 5710 | 11 |
| 343 | 20231130 | 134800 | 1278841600 | 5710 | 5710 | 5710 | 5700 | 182 |
| 344 | 20231130 | 134700 | 1277803410 | 5710 | 5710 | 5710 | 5710 | 1 |
| 345 | 20231130 | 134600 | 1277797700 | 5710 | 5710 | 5710 | 5710 | 1525 |
| 346 | 20231130 | 134500 | 1269089950 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 347 | 20231130 | 134400 | 1263379950 | 5710 | 5710 | 5710 | 5710 | 252 |
| 348 | 20231130 | 134300 | 1261941030 | 5710 | 5710 | 5710 | 5700 | 1280 |
| 349 | 20231130 | 134200 | 1254641500 | 5710 | 5710 | 5710 | 5710 | 11 |
| 350 | 20231130 | 134100 | 1254578690 | 5710 | 5710 | 5710 | 5710 | 1255 |
| 351 | 20231130 | 134000 | 1247412640 | 5710 | 5710 | 5710 | 5710 | 6308 |
| 352 | 20231130 | 133900 | 1211393960 | 5720 | 5720 | 5720 | 5720 | 2 |
| 353 | 20231130 | 133800 | 1211382520 | 5710 | 5710 | 5720 | 5710 | 1857 |
| 354 | 20231130 | 133700 | 1200778700 | 5710 | 5720 | 5720 | 5710 | 1324 |
| 355 | 20231130 | 133600 | 1193218650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 356 | 20231130 | 133500 | 1193218650 | 5720 | 5720 | 5720 | 5720 | 2 |
| 357 | 20231130 | 133400 | 1193207210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 358 | 20231130 | 133300 | 1193207210 | 5720 | 5720 | 5720 | 5720 | 18 |
| 359 | 20231130 | 133200 | 1193104250 | 5720 | 5720 | 5720 | 5720 | 32 |
| 360 | 20231130 | 133100 | 1192921210 | 5720 | 5710 | 5720 | 5710 | 801 |
| 361 | 20231130 | 133000 | 1188347490 | 5720 | 5720 | 5720 | 5720 | 20 |
| 362 | 20231130 | 132900 | 1188233090 | 5710 | 5710 | 5710 | 5710 | 418 |
| 363 | 20231130 | 132800 | 1185846310 | 5710 | 5720 | 5720 | 5710 | 214 |
| 364 | 20231130 | 132700 | 1184622370 | 5710 | 5720 | 5720 | 5710 | 261 |
| 365 | 20231130 | 132600 | 1183132050 | 5710 | 5720 | 5720 | 5710 | 57 |
| 366 | 20231130 | 132500 | 1182806540 | 5720 | 5720 | 5720 | 5720 | 13 |
| 367 | 20231130 | 132400 | 1182732180 | 5710 | 5720 | 5720 | 5710 | 165 |
| 368 | 20231130 | 132300 | 1181788480 | 5710 | 5710 | 5710 | 5710 | 19 |
| 369 | 20231130 | 132200 | 1181679990 | 5720 | 5720 | 5720 | 5720 | 5 |
| 370 | 20231130 | 132100 | 1181651390 | 5710 | 5710 | 5710 | 5710 | 500 |
| 371 | 20231130 | 132000 | 1178796390 | 5710 | 5710 | 5720 | 5710 | 472 |
| 372 | 20231130 | 131900 | 1176097270 | 5710 | 5720 | 5720 | 5710 | 130 |
| 373 | 20231130 | 131800 | 1175354170 | 5710 | 5720 | 5720 | 5710 | 2213 |
| 374 | 20231130 | 131700 | 1162715810 | 5720 | 5720 | 5720 | 5720 | 2 |
| 375 | 20231130 | 131600 | 1162704370 | 5720 | 5710 | 5720 | 5710 | 379 |
| 376 | 20231130 | 131500 | 1160540250 | 5720 | 5710 | 5720 | 5710 | 11 |
| 377 | 20231130 | 131400 | 1160477430 | 5720 | 5710 | 5720 | 5710 | 40 |
| 378 | 20231130 | 131300 | 1160248640 | 5720 | 5710 | 5720 | 5710 | 12 |
| 379 | 20231130 | 131200 | 1160180100 | 5720 | 5720 | 5720 | 5720 | 176 |
| 380 | 20231130 | 131100 | 1159173380 | 5720 | 5720 | 5720 | 5720 | 300 |
| 381 | 20231130 | 131000 | 1157457380 | 5720 | 5720 | 5720 | 5720 | 5 |
| 382 | 20231130 | 130900 | 1157428780 | 5720 | 5720 | 5720 | 5720 | 757 |
| 383 | 20231130 | 130800 | 1153098740 | 5730 | 5720 | 5730 | 5720 | 4241 |
| 384 | 20231130 | 130700 | 1128839720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 385 | 20231130 | 130600 | 1128839720 | 5710 | 5710 | 5710 | 5710 | 1066 |
| 386 | 20231130 | 130500 | 1122752860 | 5720 | 5720 | 5720 | 5720 | 1521 |
| 387 | 20231130 | 130400 | 1114052740 | 5720 | 5710 | 5720 | 5710 | 316 |
| 388 | 20231130 | 130300 | 1112248330 | 5710 | 5710 | 5710 | 5710 | 185 |
| 389 | 20231130 | 130200 | 1111191980 | 5710 | 5720 | 5720 | 5710 | 302 |
| 390 | 20231130 | 130100 | 1109467540 | 5720 | 5720 | 5720 | 5720 | 0 |
| 391 | 20231130 | 130000 | 1109467540 | 5720 | 5710 | 5720 | 5710 | 72 |
| 392 | 20231130 | 125900 | 1109055880 | 5720 | 5720 | 5720 | 5720 | 75 |
| 393 | 20231130 | 125800 | 1108626880 | 5720 | 5710 | 5720 | 5710 | 110 |
| 394 | 20231130 | 125700 | 1107998580 | 5710 | 5720 | 5720 | 5710 | 54 |
| 395 | 20231130 | 125600 | 1107689710 | 5720 | 5720 | 5720 | 5720 | 134 |
| 396 | 20231130 | 125500 | 1106923230 | 5710 | 5710 | 5710 | 5710 | 200 |
| 397 | 20231130 | 125400 | 1105781230 | 5710 | 5710 | 5710 | 5710 | 821 |
| 398 | 20231130 | 125300 | 1101093320 | 5710 | 5710 | 5710 | 5710 | 2100 |
| 399 | 20231130 | 125200 | 1089102320 | 5710 | 5720 | 5720 | 5710 | 401 |
| 400 | 20231130 | 125100 | 1086812600 | 5720 | 5720 | 5720 | 5710 | 8 |
| 401 | 20231130 | 125000 | 1086766850 | 5710 | 5710 | 5710 | 5710 | 800 |
| 402 | 20231130 | 124900 | 1082198850 | 5710 | 5720 | 5720 | 5710 | 301 |
| 403 | 20231130 | 124800 | 1080480130 | 5720 | 5720 | 5720 | 5720 | 1 |
| 404 | 20231130 | 124700 | 1080474410 | 5710 | 5710 | 5710 | 5710 | 452 |
| 405 | 20231130 | 124600 | 1077893490 | 5720 | 5720 | 5720 | 5710 | 231 |
| 406 | 20231130 | 124500 | 1076574170 | 5720 | 5710 | 5720 | 5710 | 1060 |
| 407 | 20231130 | 124400 | 1070513970 | 5710 | 5710 | 5710 | 5710 | 265 |
| 408 | 20231130 | 124300 | 1069000820 | 5710 | 5710 | 5720 | 5710 | 230 |
| 409 | 20231130 | 124200 | 1067687340 | 5720 | 5720 | 5720 | 5720 | 5 |
| 410 | 20231130 | 124100 | 1067658740 | 5720 | 5720 | 5720 | 5720 | 50 |
| 411 | 20231130 | 124000 | 1067372740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 412 | 20231130 | 123900 | 1067372740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 413 | 20231130 | 123800 | 1067372740 | 5710 | 5710 | 5710 | 5710 | 1334 |
| 414 | 20231130 | 123700 | 1059755600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 415 | 20231130 | 123600 | 1059755600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 416 | 20231130 | 123500 | 1059755600 | 5710 | 5710 | 5710 | 5710 | 326 |
| 417 | 20231130 | 123400 | 1057894140 | 5720 | 5710 | 5720 | 5710 | 4 |
| 418 | 20231130 | 123300 | 1057871280 | 5710 | 5710 | 5710 | 5710 | 578 |
| 419 | 20231130 | 123200 | 1054570900 | 5710 | 5710 | 5720 | 5710 | 1074 |
| 420 | 20231130 | 123100 | 1048438350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 421 | 20231130 | 123000 | 1048438350 | 5710 | 5720 | 5720 | 5710 | 401 |
| 422 | 20231130 | 122900 | 1046148630 | 5710 | 5710 | 5710 | 5710 | 651 |
| 423 | 20231130 | 122800 | 1042431420 | 5720 | 5710 | 5720 | 5710 | 63 |
| 424 | 20231130 | 122700 | 1042071440 | 5710 | 5710 | 5720 | 5710 | 1378 |
| 425 | 20231130 | 122600 | 1034203040 | 5720 | 5720 | 5720 | 5720 | 1 |
| 426 | 20231130 | 122500 | 1034197320 | 5710 | 5710 | 5710 | 5710 | 200 |
| 427 | 20231130 | 122400 | 1033055320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 428 | 20231130 | 122300 | 1033055320 | 5720 | 5720 | 5720 | 5720 | 1 |
| 429 | 20231130 | 122200 | 1033049600 | 5710 | 5710 | 5710 | 5710 | 360 |
| 430 | 20231130 | 122100 | 1030994000 | 5720 | 5720 | 5720 | 5710 | 800 |
| 431 | 20231130 | 122000 | 1026421990 | 5710 | 5710 | 5710 | 5710 | 853 |
| 432 | 20231130 | 121900 | 1021551360 | 5710 | 5710 | 5710 | 5710 | 7645 |
| 433 | 20231130 | 121800 | 977898410 | 5710 | 5720 | 5720 | 5710 | 746 |
| 434 | 20231130 | 121700 | 973638570 | 5720 | 5720 | 5720 | 5720 | 1 |
| 435 | 20231130 | 121600 | 973632850 | 5710 | 5710 | 5710 | 5710 | 300 |
| 436 | 20231130 | 121500 | 971919850 | 5720 | 5720 | 5720 | 5720 | 10 |
| 437 | 20231130 | 121400 | 971862650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 438 | 20231130 | 121300 | 971862650 | 5720 | 5720 | 5720 | 5720 | 0 |
| 439 | 20231130 | 121200 | 971862650 | 5720 | 5720 | 5720 | 5710 | 1419 |
| 440 | 20231130 | 121100 | 963759650 | 5720 | 5720 | 5720 | 5720 | 100 |
| 441 | 20231130 | 121000 | 963187650 | 5720 | 5720 | 5720 | 5710 | 512 |
| 442 | 20231130 | 120900 | 960262560 | 5720 | 5710 | 5720 | 5710 | 613 |
| 443 | 20231130 | 120800 | 956762320 | 5720 | 5720 | 5720 | 5720 | 32 |
| 444 | 20231130 | 120700 | 956579280 | 5710 | 5710 | 5710 | 5710 | 4000 |
| 445 | 20231130 | 120600 | 933739280 | 5710 | 5710 | 5710 | 5710 | 380 |
| 446 | 20231130 | 120500 | 931569480 | 5710 | 5720 | 5720 | 5710 | 413 |
| 447 | 20231130 | 120400 | 929211120 | 5720 | 5710 | 5720 | 5710 | 374 |
| 448 | 20231130 | 120300 | 927075570 | 5720 | 5720 | 5720 | 5720 | 1 |
| 449 | 20231130 | 120200 | 927069850 | 5720 | 5720 | 5720 | 5720 | 101 |
| 450 | 20231130 | 120100 | 926492130 | 5720 | 5720 | 5720 | 5720 | 0 |
| 451 | 20231130 | 120000 | 926492130 | 5720 | 5720 | 5720 | 5720 | 12 |
| 452 | 20231130 | 115900 | 926423490 | 5720 | 5720 | 5720 | 5720 | 18 |
| 453 | 20231130 | 115800 | 926320530 | 5720 | 5720 | 5720 | 5710 | 978 |
| 454 | 20231130 | 115700 | 920735370 | 5720 | 5720 | 5720 | 5720 | 77 |
| 455 | 20231130 | 115600 | 920294930 | 5720 | 5730 | 5730 | 5720 | 697 |
| 456 | 20231130 | 115500 | 916308050 | 5720 | 5720 | 5720 | 5720 | 40 |
| 457 | 20231130 | 115400 | 916079250 | 5720 | 5720 | 5720 | 5720 | 34 |
| 458 | 20231130 | 115300 | 915884770 | 5720 | 5720 | 5720 | 5720 | 37 |
| 459 | 20231130 | 115200 | 915673130 | 5720 | 5720 | 5720 | 5720 | 307 |
| 460 | 20231130 | 115100 | 913917090 | 5720 | 5720 | 5720 | 5710 | 25 |
| 461 | 20231130 | 115000 | 913774100 | 5710 | 5720 | 5720 | 5710 | 570 |
| 462 | 20231130 | 114900 | 910514310 | 5720 | 5720 | 5720 | 5720 | 596 |
| 463 | 20231130 | 114800 | 907105190 | 5720 | 5720 | 5720 | 5720 | 56 |
| 464 | 20231130 | 114700 | 906784870 | 5720 | 5720 | 5720 | 5720 | 35 |
| 465 | 20231130 | 114600 | 906584670 | 5720 | 5720 | 5720 | 5720 | 213 |
| 466 | 20231130 | 114500 | 905366310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 467 | 20231130 | 114400 | 905366310 | 5720 | 5720 | 5720 | 5720 | 120 |
| 468 | 20231130 | 114300 | 904679910 | 5720 | 5720 | 5720 | 5720 | 392 |
| 469 | 20231130 | 114200 | 902437670 | 5720 | 5720 | 5720 | 5720 | 4712 |
| 470 | 20231130 | 114100 | 875485030 | 5720 | 5720 | 5720 | 5720 | 135 |
| 471 | 20231130 | 114000 | 874712830 | 5730 | 5730 | 5730 | 5730 | 130 |
| 472 | 20231130 | 113900 | 873967930 | 5720 | 5720 | 5720 | 5720 | 754 |
| 473 | 20231130 | 113800 | 869655050 | 5720 | 5720 | 5720 | 5720 | 1104 |
| 474 | 20231130 | 113700 | 863340170 | 5730 | 5730 | 5730 | 5730 | 6 |
| 475 | 20231130 | 113600 | 863305790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 476 | 20231130 | 113500 | 863305790 | 5730 | 5720 | 5730 | 5720 | 1050 |
| 477 | 20231130 | 113400 | 857294290 | 5730 | 5730 | 5730 | 5730 | 84 |
| 478 | 20231130 | 113300 | 856812970 | 5720 | 5720 | 5720 | 5720 | 467 |
| 479 | 20231130 | 113200 | 854141730 | 5730 | 5730 | 5730 | 5730 | 1 |
| 480 | 20231130 | 113100 | 854136000 | 5730 | 5730 | 5730 | 5730 | 102 |
| 481 | 20231130 | 113000 | 853551540 | 5730 | 5730 | 5730 | 5730 | 127 |
| 482 | 20231130 | 112900 | 852823830 | 5730 | 5730 | 5730 | 5730 | 120 |
| 483 | 20231130 | 112800 | 852136230 | 5730 | 5730 | 5730 | 5730 | 115 |
| 484 | 20231130 | 112700 | 851477280 | 5730 | 5730 | 5730 | 5730 | 30 |
| 485 | 20231130 | 112600 | 851305380 | 5730 | 5730 | 5730 | 5720 | 63 |
| 486 | 20231130 | 112500 | 850944510 | 5730 | 5730 | 5730 | 5730 | 36 |
| 487 | 20231130 | 112400 | 850738230 | 5730 | 5730 | 5730 | 5730 | 24 |
| 488 | 20231130 | 112300 | 850600710 | 5730 | 5730 | 5730 | 5730 | 28 |
| 489 | 20231130 | 112200 | 850440270 | 5730 | 5730 | 5730 | 5730 | 100 |
| 490 | 20231130 | 112100 | 849867270 | 5730 | 5730 | 5730 | 5730 | 6 |
| 491 | 20231130 | 112000 | 849832890 | 5740 | 5730 | 5740 | 5730 | 156 |
| 492 | 20231130 | 111900 | 848938980 | 5730 | 5730 | 5730 | 5730 | 102 |
| 493 | 20231130 | 111800 | 848354520 | 5730 | 5730 | 5730 | 5730 | 129 |
| 494 | 20231130 | 111700 | 847615350 | 5730 | 5730 | 5730 | 5730 | 2 |
| 495 | 20231130 | 111600 | 847603890 | 5730 | 5730 | 5730 | 5730 | 2 |
| 496 | 20231130 | 111500 | 847592430 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 497 | 20231130 | 111400 | 841872430 | 5730 | 5730 | 5730 | 5730 | 1552 |
| 498 | 20231130 | 111300 | 832979470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 499 | 20231130 | 111200 | 832979470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 500 | 20231130 | 111100 | 832979470 | 5740 | 5740 | 5740 | 5730 | 112 |
| 501 | 20231130 | 111000 | 832336880 | 5740 | 5740 | 5740 | 5740 | 888 |
| 502 | 20231130 | 110900 | 827239760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 503 | 20231130 | 110800 | 827239760 | 5740 | 5740 | 5740 | 5740 | 121 |
| 504 | 20231130 | 110700 | 826545220 | 5730 | 5730 | 5730 | 5730 | 50 |
| 505 | 20231130 | 110600 | 826258720 | 5730 | 5730 | 5730 | 5720 | 1300 |
| 506 | 20231130 | 110500 | 818817300 | 5730 | 5730 | 5730 | 5730 | 0 |
| 507 | 20231130 | 110400 | 818817300 | 5730 | 5730 | 5730 | 5730 | 6 |
| 508 | 20231130 | 110300 | 818782920 | 5730 | 5730 | 5730 | 5730 | 2044 |
| 509 | 20231130 | 110200 | 807070800 | 5730 | 5720 | 5730 | 5720 | 266 |
| 510 | 20231130 | 110100 | 805547280 | 5730 | 5720 | 5730 | 5720 | 2015 |
| 511 | 20231130 | 110000 | 794021380 | 5720 | 5720 | 5720 | 5720 | 67 |
| 512 | 20231130 | 105900 | 793638140 | 5720 | 5720 | 5730 | 5720 | 316 |
| 513 | 20231130 | 105800 | 791830610 | 5730 | 5730 | 5730 | 5730 | 195 |
| 514 | 20231130 | 105700 | 790713260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 515 | 20231130 | 105600 | 790713260 | 5730 | 5730 | 5730 | 5730 | 613 |
| 516 | 20231130 | 105500 | 787200770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 517 | 20231130 | 105400 | 787200770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 518 | 20231130 | 105300 | 787200770 | 5740 | 5740 | 5740 | 5740 | 125 |
| 519 | 20231130 | 105200 | 786483270 | 5740 | 5740 | 5740 | 5740 | 30 |
| 520 | 20231130 | 105100 | 786311070 | 5730 | 5730 | 5730 | 5730 | 887 |
| 521 | 20231130 | 105000 | 781228560 | 5730 | 5730 | 5730 | 5730 | 2 |
| 522 | 20231130 | 104900 | 781217100 | 5730 | 5730 | 5730 | 5730 | 103 |
| 523 | 20231130 | 104800 | 780626910 | 5730 | 5720 | 5730 | 5720 | 18 |
| 524 | 20231130 | 104700 | 780523940 | 5730 | 5740 | 5740 | 5730 | 1001 |
| 525 | 20231130 | 104600 | 774788200 | 5740 | 5740 | 5740 | 5740 | 2 |
| 526 | 20231130 | 104500 | 774776720 | 5740 | 5730 | 5740 | 5730 | 3778 |
| 527 | 20231130 | 104400 | 753128770 | 5730 | 5740 | 5740 | 5730 | 138 |
| 528 | 20231130 | 104300 | 752336730 | 5730 | 5740 | 5740 | 5730 | 3 |
| 529 | 20231130 | 104200 | 752319520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 530 | 20231130 | 104100 | 752319520 | 5730 | 5740 | 5740 | 5730 | 999 |
| 531 | 20231130 | 104000 | 746593200 | 5750 | 5750 | 5750 | 5750 | 0 |
| 532 | 20231130 | 103900 | 746593200 | 5750 | 5750 | 5750 | 5740 | 104 |
| 533 | 20231130 | 103800 | 745995220 | 5740 | 5740 | 5740 | 5740 | 0 |
| 534 | 20231130 | 103700 | 745995220 | 5740 | 5740 | 5740 | 5740 | 1937 |
| 535 | 20231130 | 103600 | 734876840 | 5740 | 5740 | 5740 | 5740 | 10 |
| 536 | 20231130 | 103500 | 734819440 | 5740 | 5740 | 5740 | 5730 | 316 |
| 537 | 20231130 | 103400 | 733006530 | 5740 | 5740 | 5740 | 5740 | 47 |
| 538 | 20231130 | 103300 | 732736750 | 5740 | 5740 | 5740 | 5740 | 1 |
| 539 | 20231130 | 103200 | 732731010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 540 | 20231130 | 103100 | 732731010 | 5730 | 5730 | 5730 | 5730 | 55 |
| 541 | 20231130 | 103000 | 732415860 | 5730 | 5730 | 5730 | 5730 | 100 |
| 542 | 20231130 | 102900 | 731842860 | 5730 | 5730 | 5730 | 5730 | 70 |
| 543 | 20231130 | 102800 | 731441760 | 5730 | 5730 | 5740 | 5730 | 502 |
| 544 | 20231130 | 102700 | 728565290 | 5720 | 5720 | 5720 | 5720 | 3 |
| 545 | 20231130 | 102600 | 728548130 | 5720 | 5730 | 5730 | 5720 | 709 |
| 546 | 20231130 | 102500 | 724489440 | 5740 | 5730 | 5740 | 5730 | 683 |
| 547 | 20231130 | 102400 | 720575840 | 5740 | 5740 | 5740 | 5740 | 21 |
| 548 | 20231130 | 102300 | 720455300 | 5740 | 5740 | 5740 | 5740 | 1 |
| 549 | 20231130 | 102200 | 720449560 | 5730 | 5730 | 5730 | 5730 | 2558 |
| 550 | 20231130 | 102100 | 705792220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 551 | 20231130 | 102000 | 705792220 | 5730 | 5720 | 5730 | 5720 | 250 |
| 552 | 20231130 | 101900 | 704360220 | 5720 | 5720 | 5720 | 5720 | 5 |
| 553 | 20231130 | 101800 | 704331620 | 5730 | 5730 | 5730 | 5730 | 16 |
| 554 | 20231130 | 101700 | 704239940 | 5720 | 5730 | 5730 | 5720 | 101 |
| 555 | 20231130 | 101600 | 703662210 | 5720 | 5730 | 5730 | 5720 | 3 |
| 556 | 20231130 | 101500 | 703645030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 557 | 20231130 | 101400 | 703645030 | 5730 | 5730 | 5730 | 5730 | 30 |
| 558 | 20231130 | 101300 | 703473130 | 5720 | 5720 | 5730 | 5720 | 1737 |
| 559 | 20231130 | 101200 | 693537220 | 5720 | 5720 | 5720 | 5720 | 610 |
| 560 | 20231130 | 101100 | 690048020 | 5730 | 5730 | 5730 | 5730 | 130 |
| 561 | 20231130 | 101000 | 689303120 | 5720 | 5720 | 5720 | 5720 | 1030 |
| 562 | 20231130 | 100900 | 683411520 | 5720 | 5720 | 5720 | 5720 | 52 |
| 563 | 20231130 | 100800 | 683114080 | 5730 | 5730 | 5730 | 5730 | 50 |
| 564 | 20231130 | 100700 | 682827580 | 5720 | 5730 | 5730 | 5720 | 35 |
| 565 | 20231130 | 100600 | 682627130 | 5730 | 5730 | 5730 | 5730 | 185 |
| 566 | 20231130 | 100500 | 681567080 | 5730 | 5720 | 5730 | 5720 | 455 |
| 567 | 20231130 | 100400 | 678964440 | 5720 | 5720 | 5720 | 5720 | 682 |
| 568 | 20231130 | 100300 | 675063400 | 5730 | 5730 | 5730 | 5720 | 748 |
| 569 | 20231130 | 100200 | 670783040 | 5720 | 5740 | 5740 | 5720 | 2 |
| 570 | 20231130 | 100100 | 670771580 | 5730 | 5730 | 5730 | 5730 | 200 |
| 571 | 20231130 | 100000 | 669625580 | 5730 | 5730 | 5730 | 5730 | 201 |
| 572 | 20231130 | 095900 | 668473850 | 5720 | 5710 | 5720 | 5710 | 1229 |
| 573 | 20231130 | 095800 | 661449650 | 5720 | 5720 | 5720 | 5710 | 9493 |
| 574 | 20231130 | 095700 | 607234110 | 5720 | 5720 | 5720 | 5710 | 1125 |
| 575 | 20231130 | 095600 | 600805180 | 5720 | 5720 | 5730 | 5720 | 892 |
| 576 | 20231130 | 095500 | 595702920 | 5720 | 5720 | 5730 | 5720 | 101 |
| 577 | 20231130 | 095400 | 595125100 | 5720 | 5720 | 5720 | 5720 | 41 |
| 578 | 20231130 | 095300 | 594890580 | 5720 | 5720 | 5720 | 5720 | 59 |
| 579 | 20231130 | 095200 | 594553100 | 5720 | 5720 | 5730 | 5720 | 464 |
| 580 | 20231130 | 095100 | 591899000 | 5720 | 5720 | 5720 | 5710 | 3969 |
| 581 | 20231130 | 095000 | 569202680 | 5730 | 5730 | 5730 | 5730 | 3 |
| 582 | 20231130 | 094900 | 569185490 | 5730 | 5730 | 5730 | 5730 | 20 |
| 583 | 20231130 | 094800 | 569070890 | 5730 | 5730 | 5740 | 5730 | 594 |
| 584 | 20231130 | 094700 | 565667260 | 5730 | 5730 | 5730 | 5730 | 100 |
| 585 | 20231130 | 094600 | 565094260 | 5730 | 5740 | 5740 | 5730 | 64 |
| 586 | 20231130 | 094500 | 564727510 | 5740 | 5740 | 5740 | 5740 | 2 |
| 587 | 20231130 | 094400 | 564716030 | 5730 | 5720 | 5730 | 5720 | 2047 |
| 588 | 20231130 | 094300 | 552986840 | 5730 | 5730 | 5730 | 5720 | 1481 |
| 589 | 20231130 | 094200 | 544501380 | 5720 | 5730 | 5730 | 5720 | 1959 |
| 590 | 20231130 | 094100 | 533286310 | 5730 | 5720 | 5730 | 5720 | 164 |
| 591 | 20231130 | 094000 | 532346630 | 5720 | 5730 | 5730 | 5720 | 774 |
| 592 | 20231130 | 093900 | 527911700 | 5740 | 5740 | 5740 | 5740 | 328 |
| 593 | 20231130 | 093800 | 526028980 | 5740 | 5720 | 5740 | 5720 | 810 |
| 594 | 20231130 | 093700 | 521393240 | 5720 | 5710 | 5720 | 5710 | 2330 |
| 595 | 20231130 | 093600 | 508078240 | 5720 | 5720 | 5720 | 5710 | 181 |
| 596 | 20231130 | 093500 | 507043670 | 5720 | 5710 | 5720 | 5710 | 513 |
| 597 | 20231130 | 093400 | 504114430 | 5720 | 5710 | 5720 | 5700 | 8080 |
| 598 | 20231130 | 093300 | 457923120 | 5700 | 5710 | 5710 | 5700 | 1761 |
| 599 | 20231130 | 093200 | 447874360 | 5710 | 5710 | 5710 | 5700 | 3548 |
| 600 | 20231130 | 093100 | 427627490 | 5700 | 5710 | 5720 | 5700 | 1937 |
| 601 | 20231130 | 093000 | 416568930 | 5710 | 5710 | 5710 | 5700 | 2420 |
| 602 | 20231130 | 092900 | 402755060 | 5710 | 5710 | 5720 | 5710 | 3085 |
| 603 | 20231130 | 092800 | 385139340 | 5720 | 5710 | 5720 | 5710 | 356 |
| 604 | 20231130 | 092700 | 383106570 | 5720 | 5710 | 5720 | 5700 | 7162 |
| 605 | 20231130 | 092600 | 342243510 | 5710 | 5730 | 5730 | 5710 | 14154 |
| 606 | 20231130 | 092500 | 261254830 | 5740 | 5730 | 5740 | 5730 | 237 |
| 607 | 20231130 | 092400 | 259896810 | 5730 | 5730 | 5740 | 5730 | 538 |
| 608 | 20231130 | 092300 | 256810020 | 5740 | 5740 | 5740 | 5730 | 7 |
| 609 | 20231130 | 092200 | 256769850 | 5740 | 5740 | 5740 | 5740 | 218 |
| 610 | 20231130 | 092100 | 255518530 | 5740 | 5740 | 5740 | 5730 | 1350 |
| 611 | 20231130 | 092000 | 247780530 | 5730 | 5740 | 5740 | 5730 | 2360 |
| 612 | 20231130 | 091900 | 234236960 | 5740 | 5750 | 5750 | 5740 | 2369 |
| 613 | 20231130 | 091800 | 220635210 | 5760 | 5740 | 5760 | 5740 | 1401 |
| 614 | 20231130 | 091700 | 212583450 | 5750 | 5750 | 5750 | 5750 | 533 |
| 615 | 20231130 | 091600 | 209518700 | 5740 | 5740 | 5740 | 5740 | 555 |
| 616 | 20231130 | 091500 | 206333000 | 5740 | 5740 | 5740 | 5740 | 1105 |
| 617 | 20231130 | 091400 | 199990300 | 5750 | 5740 | 5750 | 5740 | 773 |
| 618 | 20231130 | 091300 | 195552830 | 5740 | 5750 | 5750 | 5740 | 90 |
| 619 | 20231130 | 091200 | 195035650 | 5750 | 5760 | 5760 | 5750 | 7109 |
| 620 | 20231130 | 091100 | 154097950 | 5770 | 5770 | 5770 | 5770 | 439 |
| 621 | 20231130 | 091000 | 151564920 | 5770 | 5760 | 5770 | 5760 | 1865 |
| 622 | 20231130 | 090900 | 140804110 | 5760 | 5760 | 5770 | 5760 | 3964 |
| 623 | 20231130 | 090800 | 117969720 | 5760 | 5770 | 5770 | 5760 | 1216 |
| 624 | 20231130 | 090700 | 110953810 | 5770 | 5750 | 5770 | 5740 | 5950 |
| 625 | 20231130 | 090600 | 76678700 | 5750 | 5750 | 5760 | 5750 | 396 |
| 626 | 20231130 | 090500 | 74398700 | 5750 | 5760 | 5760 | 5750 | 766 |
| 627 | 20231130 | 090400 | 69986960 | 5760 | 5740 | 5760 | 5730 | 5474 |
| 628 | 20231130 | 090300 | 38534570 | 5740 | 5740 | 5740 | 5730 | 209 |
| 629 | 20231130 | 090200 | 37335570 | 5750 | 5730 | 5760 | 5730 | 927 |
| 630 | 20231130 | 090100 | 32017150 | 5740 | 5720 | 5740 | 5720 | 1206 |
| 631 | 20231130 | 090000 | 25112330 | 5730 | 5740 | 5740 | 5730 | 4374 |