30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 3 | 20231130 | 190700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20231130 | 190600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20231130 | 190500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20231130 | 190400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20231130 | 190300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20231130 | 190200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20231130 | 190100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20231130 | 190000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20231130 | 185900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20231130 | 185800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20231130 | 185700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20231130 | 185600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20231130 | 185500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20231130 | 185400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20231130 | 185300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20231130 | 185200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20231130 | 185100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20231130 | 185000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20231130 | 184900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20231130 | 184800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20231130 | 184700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20231130 | 184600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20231130 | 184500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20231130 | 184400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20231130 | 184300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20231130 | 184200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20231130 | 184100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20231130 | 184000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20231130 | 183900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20231130 | 183800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 33 | 20231130 | 183700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20231130 | 183600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20231130 | 183500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20231130 | 183400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20231130 | 183300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20231130 | 183200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20231130 | 183100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20231130 | 183000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20231130 | 182900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20231130 | 182800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20231130 | 182700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20231130 | 182600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20231130 | 182500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20231130 | 182400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20231130 | 182300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20231130 | 182200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20231130 | 182100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20231130 | 182000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20231130 | 181900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20231130 | 181800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20231130 | 181700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20231130 | 181600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20231130 | 181500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20231130 | 181400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20231130 | 181300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20231130 | 181200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20231130 | 181100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20231130 | 181000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20231130 | 180900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20231130 | 180800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 63 | 20231130 | 180700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20231130 | 180600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20231130 | 180500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20231130 | 180400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20231130 | 180300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20231130 | 180200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20231130 | 180100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20231130 | 180000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20231130 | 175900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20231130 | 175800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20231130 | 175700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20231130 | 175600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20231130 | 175500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20231130 | 175400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20231130 | 175300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20231130 | 175200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20231130 | 175100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20231130 | 175000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20231130 | 174900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20231130 | 174800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20231130 | 174700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20231130 | 174600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20231130 | 174500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20231130 | 174400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20231130 | 174300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20231130 | 174200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20231130 | 174100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20231130 | 174000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20231130 | 173900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20231130 | 173800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 93 | 20231130 | 173700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20231130 | 173600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20231130 | 173500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20231130 | 173400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20231130 | 173300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20231130 | 173200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20231130 | 173100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20231130 | 173000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20231130 | 172900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20231130 | 172800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20231130 | 172700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20231130 | 172600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20231130 | 172500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20231130 | 172400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20231130 | 172300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20231130 | 172200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20231130 | 172100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20231130 | 172000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20231130 | 171900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20231130 | 171800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20231130 | 171700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20231130 | 171600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20231130 | 171500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20231130 | 171400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20231130 | 171300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20231130 | 171200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20231130 | 171100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20231130 | 171000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20231130 | 170900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20231130 | 170800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 123 | 20231130 | 170700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20231130 | 170600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20231130 | 170500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20231130 | 170400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20231130 | 170300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20231130 | 170200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20231130 | 170100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20231130 | 170000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20231130 | 165900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20231130 | 165800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20231130 | 165700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20231130 | 165600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20231130 | 165500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20231130 | 165400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20231130 | 165300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20231130 | 165200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20231130 | 165100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20231130 | 165000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20231130 | 164900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20231130 | 164800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20231130 | 164700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20231130 | 164600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20231130 | 164500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20231130 | 164400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20231130 | 164300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20231130 | 164200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20231130 | 164100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20231130 | 164000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20231130 | 163900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20231130 | 163800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 153 | 20231130 | 163700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20231130 | 163600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20231130 | 163500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20231130 | 163400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20231130 | 163300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20231130 | 163200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20231130 | 163100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20231130 | 163000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20231130 | 162900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20231130 | 162800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20231130 | 162700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20231130 | 162600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20231130 | 162500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20231130 | 162400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20231130 | 162300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20231130 | 162200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20231130 | 162100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20231130 | 162000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20231130 | 161900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20231130 | 161800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20231130 | 161700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20231130 | 161600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20231130 | 161500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20231130 | 161400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20231130 | 161300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20231130 | 161200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20231130 | 161100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20231130 | 161000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20231130 | 160900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20231130 | 160800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 183 | 20231130 | 160700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20231130 | 160600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20231130 | 160500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20231130 | 160400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20231130 | 160300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20231130 | 160200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20231130 | 160100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20231130 | 160000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20231130 | 155900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20231130 | 155800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20231130 | 155700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20231130 | 155600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20231130 | 155500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20231130 | 155400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20231130 | 155300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20231130 | 155200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20231130 | 155100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20231130 | 155000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20231130 | 154900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20231130 | 154800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20231130 | 154700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20231130 | 154600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20231130 | 154500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20231130 | 154400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20231130 | 154300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20231130 | 154200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20231130 | 154100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20231130 | 154000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20231130 | 153900 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20231130 | 153800 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 213 | 20231130 | 153700 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20231130 | 153600 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20231130 | 153500 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20231130 | 153400 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20231130 | 153300 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20231130 | 153200 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20231130 | 153100 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20231130 | 153000 | 1361774075 | 2750 | 2750 | 2750 | 2750 | 3799 |
| 221 | 20231130 | 152900 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20231130 | 152800 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20231130 | 152700 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20231130 | 152600 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20231130 | 152500 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20231130 | 152400 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20231130 | 152300 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20231130 | 152200 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20231130 | 152100 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20231130 | 152000 | 1351326825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20231130 | 151900 | 1351326825 | 2750 | 2750 | 2755 | 2750 | 5591 |
| 232 | 20231130 | 151800 | 1335945635 | 2755 | 2750 | 2755 | 2750 | 1649 |
| 233 | 20231130 | 151700 | 1331403175 | 2755 | 2755 | 2755 | 2755 | 83 |
| 234 | 20231130 | 151600 | 1331174510 | 2755 | 2755 | 2755 | 2750 | 565 |
| 235 | 20231130 | 151500 | 1329618435 | 2755 | 2755 | 2755 | 2755 | 10 |
| 236 | 20231130 | 151400 | 1329590885 | 2755 | 2755 | 2755 | 2755 | 67 |
| 237 | 20231130 | 151300 | 1329406300 | 2755 | 2750 | 2755 | 2750 | 108 |
| 238 | 20231130 | 151200 | 1329109290 | 2755 | 2755 | 2755 | 2750 | 1854 |
| 239 | 20231130 | 151100 | 1324001595 | 2750 | 2755 | 2755 | 2750 | 6247 |
| 240 | 20231130 | 151000 | 1306821775 | 2755 | 2755 | 2760 | 2755 | 2911 |
| 241 | 20231130 | 150900 | 1298801465 | 2755 | 2750 | 2755 | 2750 | 7220 |
| 242 | 20231130 | 150800 | 1278933075 | 2750 | 2750 | 2750 | 2750 | 5000 |
| 243 | 20231130 | 150700 | 1265183075 | 2750 | 2745 | 2750 | 2745 | 352 |
| 244 | 20231130 | 150600 | 1264216830 | 2745 | 2745 | 2745 | 2745 | 5999 |
| 245 | 20231130 | 150500 | 1247749575 | 2745 | 2745 | 2745 | 2745 | 1 |
| 246 | 20231130 | 150400 | 1247746830 | 2740 | 2745 | 2750 | 2740 | 477 |
| 247 | 20231130 | 150300 | 1246438020 | 2745 | 2740 | 2745 | 2740 | 12674 |
| 248 | 20231130 | 150200 | 1211651760 | 2740 | 2745 | 2745 | 2740 | 144 |
| 249 | 20231130 | 150100 | 1211257195 | 2745 | 2745 | 2745 | 2740 | 505 |
| 250 | 20231130 | 150000 | 1209873470 | 2745 | 2745 | 2745 | 2735 | 20 |
| 251 | 20231130 | 145900 | 1209818645 | 2745 | 2745 | 2745 | 2745 | 464 |
| 252 | 20231130 | 145800 | 1208544965 | 2745 | 2745 | 2745 | 2745 | 1830 |
| 253 | 20231130 | 145700 | 1203521615 | 2745 | 2750 | 2750 | 2730 | 5641 |
| 254 | 20231130 | 145600 | 1188070600 | 2750 | 2750 | 2750 | 2750 | 718 |
| 255 | 20231130 | 145500 | 1186096100 | 2750 | 2740 | 2750 | 2740 | 3535 |
| 256 | 20231130 | 145400 | 1176406315 | 2740 | 2740 | 2745 | 2740 | 1949 |
| 257 | 20231130 | 145300 | 1171059410 | 2745 | 2740 | 2745 | 2735 | 7813 |
| 258 | 20231130 | 145200 | 1149655050 | 2745 | 2745 | 2750 | 2745 | 10961 |
| 259 | 20231130 | 145100 | 1119565760 | 2745 | 2740 | 2745 | 2740 | 1789 |
| 260 | 20231130 | 145000 | 1114661605 | 2740 | 2740 | 2740 | 2740 | 6873 |
| 261 | 20231130 | 144900 | 1095829585 | 2740 | 2735 | 2740 | 2735 | 1449 |
| 262 | 20231130 | 144800 | 1091865960 | 2730 | 2735 | 2735 | 2730 | 208 |
| 263 | 20231130 | 144700 | 1091298110 | 2730 | 2730 | 2730 | 2730 | 60 |
| 264 | 20231130 | 144600 | 1091134310 | 2735 | 2735 | 2735 | 2735 | 0 |
| 265 | 20231130 | 144500 | 1091134310 | 2735 | 2735 | 2735 | 2735 | 0 |
| 266 | 20231130 | 144400 | 1091134310 | 2735 | 2735 | 2735 | 2735 | 1 |
| 267 | 20231130 | 144300 | 1091131575 | 2725 | 2725 | 2725 | 2725 | 100 |
| 268 | 20231130 | 144200 | 1090859075 | 2725 | 2725 | 2725 | 2725 | 524 |
| 269 | 20231130 | 144100 | 1089431175 | 2725 | 2735 | 2735 | 2725 | 1332 |
| 270 | 20231130 | 144000 | 1085796975 | 2725 | 2725 | 2725 | 2725 | 368 |
| 271 | 20231130 | 143900 | 1084794175 | 2725 | 2725 | 2725 | 2725 | 663 |
| 272 | 20231130 | 143800 | 1082987500 | 2725 | 2725 | 2735 | 2725 | 1398 |
| 273 | 20231130 | 143700 | 1079170450 | 2725 | 2730 | 2730 | 2725 | 1332 |
| 274 | 20231130 | 143600 | 1075535090 | 2730 | 2730 | 2730 | 2730 | 167 |
| 275 | 20231130 | 143500 | 1075079180 | 2730 | 2730 | 2730 | 2730 | 780 |
| 276 | 20231130 | 143400 | 1072949780 | 2730 | 2735 | 2735 | 2730 | 1171 |
| 277 | 20231130 | 143300 | 1069747930 | 2730 | 2730 | 2730 | 2730 | 272 |
| 278 | 20231130 | 143200 | 1069005370 | 2730 | 2730 | 2735 | 2730 | 348 |
| 279 | 20231130 | 143100 | 1068055310 | 2730 | 2730 | 2730 | 2730 | 407 |
| 280 | 20231130 | 143000 | 1066944200 | 2730 | 2735 | 2735 | 2730 | 1233 |
| 281 | 20231130 | 142900 | 1063578080 | 2735 | 2735 | 2735 | 2735 | 100 |
| 282 | 20231130 | 142800 | 1063304580 | 2730 | 2730 | 2730 | 2730 | 224 |
| 283 | 20231130 | 142700 | 1062693060 | 2730 | 2730 | 2730 | 2730 | 32 |
| 284 | 20231130 | 142600 | 1062605700 | 2730 | 2730 | 2730 | 2730 | 287 |
| 285 | 20231130 | 142500 | 1061822190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 286 | 20231130 | 142400 | 1061822190 | 2730 | 2730 | 2730 | 2730 | 107 |
| 287 | 20231130 | 142300 | 1061530080 | 2730 | 2730 | 2730 | 2730 | 600 |
| 288 | 20231130 | 142200 | 1059892080 | 2735 | 2735 | 2735 | 2735 | 0 |
| 289 | 20231130 | 142100 | 1059892080 | 2735 | 2730 | 2735 | 2730 | 300 |
| 290 | 20231130 | 142000 | 1059072080 | 2735 | 2735 | 2735 | 2735 | 85 |
| 291 | 20231130 | 141900 | 1058839605 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20231130 | 141800 | 1058839605 | 2730 | 2730 | 2730 | 2730 | 440 |
| 293 | 20231130 | 141700 | 1057638405 | 2730 | 2725 | 2730 | 2725 | 1005 |
| 294 | 20231130 | 141600 | 1054894780 | 2730 | 2730 | 2730 | 2725 | 547 |
| 295 | 20231130 | 141500 | 1053401970 | 2730 | 2730 | 2730 | 2730 | 100 |
| 296 | 20231130 | 141400 | 1053128970 | 2740 | 2740 | 2740 | 2730 | 1778 |
| 297 | 20231130 | 141300 | 1048274990 | 2730 | 2735 | 2735 | 2730 | 100 |
| 298 | 20231130 | 141200 | 1048001985 | 2735 | 2730 | 2735 | 2730 | 397 |
| 299 | 20231130 | 141100 | 1046916690 | 2735 | 2730 | 2735 | 2730 | 63 |
| 300 | 20231130 | 141000 | 1046744635 | 2735 | 2735 | 2735 | 2735 | 0 |
| 301 | 20231130 | 140900 | 1046744635 | 2735 | 2735 | 2735 | 2735 | 227 |
| 302 | 20231130 | 140800 | 1046123790 | 2740 | 2740 | 2740 | 2740 | 0 |
| 303 | 20231130 | 140700 | 1046123790 | 2740 | 2740 | 2740 | 2735 | 725 |
| 304 | 20231130 | 140600 | 1044137415 | 2740 | 2740 | 2740 | 2740 | 4 |
| 305 | 20231130 | 140500 | 1044126455 | 2740 | 2740 | 2740 | 2740 | 0 |
| 306 | 20231130 | 140400 | 1044126455 | 2740 | 2740 | 2740 | 2740 | 0 |
| 307 | 20231130 | 140300 | 1044126455 | 2740 | 2735 | 2740 | 2735 | 86 |
| 308 | 20231130 | 140200 | 1043891060 | 2735 | 2730 | 2735 | 2730 | 592 |
| 309 | 20231130 | 140100 | 1042274895 | 2740 | 2740 | 2740 | 2740 | 0 |
| 310 | 20231130 | 140000 | 1042274895 | 2740 | 2730 | 2740 | 2730 | 653 |
| 311 | 20231130 | 135900 | 1040492155 | 2735 | 2735 | 2740 | 2730 | 4619 |
| 312 | 20231130 | 135800 | 1027847095 | 2735 | 2740 | 2740 | 2735 | 1439 |
| 313 | 20231130 | 135700 | 1023906665 | 2740 | 2740 | 2740 | 2740 | 4 |
| 314 | 20231130 | 135600 | 1023895705 | 2735 | 2735 | 2735 | 2735 | 0 |
| 315 | 20231130 | 135500 | 1023895705 | 2735 | 2735 | 2735 | 2735 | 505 |
| 316 | 20231130 | 135400 | 1022514530 | 2735 | 2735 | 2735 | 2735 | 20 |
| 317 | 20231130 | 135300 | 1022459830 | 2735 | 2735 | 2735 | 2735 | 3 |
| 318 | 20231130 | 135200 | 1022451625 | 2735 | 2735 | 2735 | 2735 | 77 |
| 319 | 20231130 | 135100 | 1022241030 | 2735 | 2735 | 2735 | 2735 | 330 |
| 320 | 20231130 | 135000 | 1021338480 | 2735 | 2730 | 2735 | 2730 | 1607 |
| 321 | 20231130 | 134900 | 1016944285 | 2730 | 2730 | 2730 | 2730 | 1673 |
| 322 | 20231130 | 134800 | 1012376995 | 2725 | 2730 | 2730 | 2725 | 100 |
| 323 | 20231130 | 134700 | 1012104245 | 2725 | 2730 | 2730 | 2725 | 112 |
| 324 | 20231130 | 134600 | 1011798490 | 2730 | 2730 | 2730 | 2730 | 1 |
| 325 | 20231130 | 134500 | 1011795760 | 2730 | 2730 | 2730 | 2730 | 0 |
| 326 | 20231130 | 134400 | 1011795760 | 2730 | 2730 | 2730 | 2730 | 1 |
| 327 | 20231130 | 134300 | 1011793030 | 2725 | 2725 | 2725 | 2725 | 0 |
| 328 | 20231130 | 134200 | 1011793030 | 2725 | 2725 | 2725 | 2725 | 763 |
| 329 | 20231130 | 134100 | 1009713855 | 2725 | 2730 | 2730 | 2725 | 305 |
| 330 | 20231130 | 134000 | 1008882230 | 2730 | 2730 | 2730 | 2730 | 0 |
| 331 | 20231130 | 133900 | 1008882230 | 2730 | 2725 | 2730 | 2725 | 302 |
| 332 | 20231130 | 133800 | 1008059270 | 2725 | 2725 | 2725 | 2725 | 100 |
| 333 | 20231130 | 133700 | 1007786770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 334 | 20231130 | 133600 | 1007786770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 335 | 20231130 | 133500 | 1007786770 | 2725 | 2725 | 2725 | 2725 | 876 |
| 336 | 20231130 | 133400 | 1005399670 | 2730 | 2730 | 2730 | 2730 | 19 |
| 337 | 20231130 | 133300 | 1005347800 | 2730 | 2725 | 2730 | 2725 | 126 |
| 338 | 20231130 | 133200 | 1005003835 | 2730 | 2730 | 2730 | 2730 | 1 |
| 339 | 20231130 | 133100 | 1005001105 | 2725 | 2730 | 2730 | 2725 | 1000 |
| 340 | 20231130 | 133000 | 1002271535 | 2735 | 2735 | 2735 | 2735 | 500 |
| 341 | 20231130 | 132900 | 1000904035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 342 | 20231130 | 132800 | 1000904035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 343 | 20231130 | 132700 | 1000904035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 344 | 20231130 | 132600 | 1000904035 | 2735 | 2735 | 2735 | 2735 | 2 |
| 345 | 20231130 | 132500 | 1000898565 | 2735 | 2735 | 2735 | 2735 | 0 |
| 346 | 20231130 | 132400 | 1000898565 | 2735 | 2735 | 2735 | 2735 | 26 |
| 347 | 20231130 | 132300 | 1000827455 | 2725 | 2725 | 2725 | 2725 | 0 |
| 348 | 20231130 | 132200 | 1000827455 | 2725 | 2725 | 2725 | 2725 | 1002 |
| 349 | 20231130 | 132100 | 998097005 | 2725 | 2725 | 2725 | 2725 | 0 |
| 350 | 20231130 | 132000 | 998097005 | 2725 | 2730 | 2730 | 2725 | 1100 |
| 351 | 20231130 | 131900 | 995094505 | 2730 | 2730 | 2730 | 2730 | 2036 |
| 352 | 20231130 | 131800 | 989536225 | 2725 | 2725 | 2725 | 2725 | 19 |
| 353 | 20231130 | 131700 | 989484450 | 2725 | 2725 | 2725 | 2725 | 118 |
| 354 | 20231130 | 131600 | 989162900 | 2720 | 2720 | 2720 | 2720 | 234 |
| 355 | 20231130 | 131500 | 988526420 | 2720 | 2725 | 2725 | 2720 | 1001 |
| 356 | 20231130 | 131400 | 985803695 | 2725 | 2725 | 2725 | 2725 | 1 |
| 357 | 20231130 | 131300 | 985800970 | 2725 | 2730 | 2730 | 2725 | 35 |
| 358 | 20231130 | 131200 | 985705580 | 2720 | 2720 | 2720 | 2720 | 0 |
| 359 | 20231130 | 131100 | 985705580 | 2720 | 2725 | 2725 | 2720 | 417 |
| 360 | 20231130 | 131000 | 984571325 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 361 | 20231130 | 130900 | 979121325 | 2730 | 2730 | 2730 | 2730 | 0 |
| 362 | 20231130 | 130800 | 979121325 | 2730 | 2735 | 2735 | 2730 | 2834 |
| 363 | 20231130 | 130700 | 971375355 | 2735 | 2735 | 2735 | 2735 | 1 |
| 364 | 20231130 | 130600 | 971372620 | 2740 | 2740 | 2740 | 2740 | 0 |
| 365 | 20231130 | 130500 | 971372620 | 2740 | 2740 | 2740 | 2740 | 0 |
| 366 | 20231130 | 130400 | 971372620 | 2740 | 2740 | 2740 | 2740 | 0 |
| 367 | 20231130 | 130300 | 971372620 | 2740 | 2740 | 2740 | 2740 | 1 |
| 368 | 20231130 | 130200 | 971369880 | 2740 | 2740 | 2740 | 2740 | 0 |
| 369 | 20231130 | 130100 | 971369880 | 2740 | 2740 | 2740 | 2740 | 0 |
| 370 | 20231130 | 130000 | 971369880 | 2740 | 2740 | 2740 | 2740 | 0 |
| 371 | 20231130 | 125900 | 971369880 | 2740 | 2740 | 2740 | 2740 | 1 |
| 372 | 20231130 | 125800 | 971367140 | 2740 | 2740 | 2740 | 2740 | 400 |
| 373 | 20231130 | 125700 | 970271140 | 2740 | 2740 | 2740 | 2740 | 20 |
| 374 | 20231130 | 125600 | 970216340 | 2740 | 2740 | 2740 | 2740 | 117 |
| 375 | 20231130 | 125500 | 969895760 | 2745 | 2745 | 2745 | 2745 | 16 |
| 376 | 20231130 | 125400 | 969851840 | 2740 | 2740 | 2740 | 2740 | 68 |
| 377 | 20231130 | 125300 | 969665520 | 2745 | 2740 | 2745 | 2740 | 12 |
| 378 | 20231130 | 125200 | 969632630 | 2740 | 2740 | 2740 | 2740 | 3849 |
| 379 | 20231130 | 125100 | 959086370 | 2730 | 2730 | 2730 | 2730 | 0 |
| 380 | 20231130 | 125000 | 959086370 | 2730 | 2730 | 2730 | 2730 | 107 |
| 381 | 20231130 | 124900 | 958794260 | 2740 | 2725 | 2740 | 2725 | 830 |
| 382 | 20231130 | 124800 | 956526275 | 2735 | 2735 | 2735 | 2735 | 1 |
| 383 | 20231130 | 124700 | 956523540 | 2735 | 2735 | 2735 | 2725 | 1206 |
| 384 | 20231130 | 124600 | 953236645 | 2730 | 2730 | 2730 | 2730 | 598 |
| 385 | 20231130 | 124500 | 951604105 | 2730 | 2735 | 2735 | 2730 | 4 |
| 386 | 20231130 | 124400 | 951593180 | 2735 | 2735 | 2735 | 2735 | 0 |
| 387 | 20231130 | 124300 | 951593180 | 2735 | 2730 | 2735 | 2730 | 554 |
| 388 | 20231130 | 124200 | 950080755 | 2730 | 2730 | 2730 | 2730 | 1100 |
| 389 | 20231130 | 124100 | 947077755 | 2730 | 2730 | 2730 | 2730 | 0 |
| 390 | 20231130 | 124000 | 947077755 | 2730 | 2730 | 2730 | 2730 | 0 |
| 391 | 20231130 | 123900 | 947077755 | 2730 | 2730 | 2730 | 2730 | 1 |
| 392 | 20231130 | 123800 | 947075025 | 2730 | 2730 | 2730 | 2730 | 382 |
| 393 | 20231130 | 123700 | 946032165 | 2725 | 2725 | 2725 | 2725 | 155 |
| 394 | 20231130 | 123600 | 945609790 | 2720 | 2720 | 2720 | 2715 | 85 |
| 395 | 20231130 | 123500 | 945378600 | 2715 | 2720 | 2720 | 2715 | 120 |
| 396 | 20231130 | 123400 | 945052500 | 2715 | 2715 | 2715 | 2715 | 1089 |
| 397 | 20231130 | 123300 | 942095865 | 2715 | 2725 | 2725 | 2715 | 802 |
| 398 | 20231130 | 123200 | 939912390 | 2725 | 2725 | 2725 | 2725 | 1580 |
| 399 | 20231130 | 123100 | 935606890 | 2730 | 2730 | 2730 | 2730 | 358 |
| 400 | 20231130 | 123000 | 934629550 | 2730 | 2725 | 2730 | 2725 | 355 |
| 401 | 20231130 | 122900 | 933661925 | 2730 | 2730 | 2730 | 2730 | 1 |
| 402 | 20231130 | 122800 | 933659195 | 2730 | 2730 | 2730 | 2730 | 1256 |
| 403 | 20231130 | 122700 | 930230315 | 2725 | 2725 | 2730 | 2725 | 2021 |
| 404 | 20231130 | 122600 | 924723085 | 2730 | 2730 | 2730 | 2730 | 457 |
| 405 | 20231130 | 122500 | 923475475 | 2730 | 2725 | 2730 | 2725 | 47 |
| 406 | 20231130 | 122400 | 923347225 | 2730 | 2715 | 2730 | 2715 | 6583 |
| 407 | 20231130 | 122300 | 905412535 | 2725 | 2725 | 2725 | 2725 | 169 |
| 408 | 20231130 | 122200 | 904952010 | 2725 | 2725 | 2725 | 2715 | 152 |
| 409 | 20231130 | 122100 | 904538810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 410 | 20231130 | 122000 | 904538810 | 2715 | 2725 | 2725 | 2715 | 450 |
| 411 | 20231130 | 121900 | 903314060 | 2725 | 2720 | 2725 | 2715 | 5191 |
| 412 | 20231130 | 121800 | 889220095 | 2725 | 2720 | 2725 | 2720 | 23 |
| 413 | 20231130 | 121700 | 889157530 | 2720 | 2720 | 2720 | 2720 | 2297 |
| 414 | 20231130 | 121600 | 882909690 | 2725 | 2725 | 2725 | 2720 | 143 |
| 415 | 20231130 | 121500 | 882520065 | 2725 | 2725 | 2725 | 2720 | 206 |
| 416 | 20231130 | 121400 | 881959265 | 2725 | 2725 | 2725 | 2725 | 10 |
| 417 | 20231130 | 121300 | 881932015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 418 | 20231130 | 121200 | 881932015 | 2730 | 2730 | 2730 | 2730 | 113 |
| 419 | 20231130 | 121100 | 881623525 | 2730 | 2730 | 2730 | 2730 | 194 |
| 420 | 20231130 | 121000 | 881093905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 421 | 20231130 | 120900 | 881093905 | 2730 | 2730 | 2730 | 2720 | 1464 |
| 422 | 20231130 | 120800 | 877109570 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 423 | 20231130 | 120700 | 871659570 | 2730 | 2730 | 2730 | 2730 | 0 |
| 424 | 20231130 | 120600 | 871659570 | 2730 | 2730 | 2730 | 2730 | 110 |
| 425 | 20231130 | 120500 | 871359270 | 2730 | 2730 | 2730 | 2730 | 463 |
| 426 | 20231130 | 120400 | 870095280 | 2730 | 2720 | 2730 | 2720 | 269 |
| 427 | 20231130 | 120300 | 869363580 | 2730 | 2730 | 2730 | 2730 | 3 |
| 428 | 20231130 | 120200 | 869355390 | 2720 | 2720 | 2720 | 2720 | 1 |
| 429 | 20231130 | 120100 | 869352670 | 2720 | 2730 | 2730 | 2720 | 5603 |
| 430 | 20231130 | 120000 | 854108165 | 2725 | 2725 | 2725 | 2725 | 0 |
| 431 | 20231130 | 115900 | 854108165 | 2725 | 2730 | 2730 | 2725 | 644 |
| 432 | 20231130 | 115800 | 852353220 | 2725 | 2730 | 2730 | 2725 | 129 |
| 433 | 20231130 | 115700 | 852001550 | 2730 | 2730 | 2730 | 2730 | 1500 |
| 434 | 20231130 | 115600 | 847906550 | 2730 | 2725 | 2730 | 2725 | 94 |
| 435 | 20231130 | 115500 | 847650395 | 2720 | 2720 | 2720 | 2720 | 0 |
| 436 | 20231130 | 115400 | 847650395 | 2720 | 2720 | 2725 | 2720 | 1029 |
| 437 | 20231130 | 115300 | 844851375 | 2725 | 2720 | 2725 | 2720 | 6 |
| 438 | 20231130 | 115200 | 844835050 | 2720 | 2725 | 2725 | 2720 | 923 |
| 439 | 20231130 | 115100 | 842319920 | 2725 | 2725 | 2725 | 2725 | 201 |
| 440 | 20231130 | 115000 | 841772195 | 2725 | 2725 | 2730 | 2725 | 695 |
| 441 | 20231130 | 114900 | 839878055 | 2730 | 2725 | 2730 | 2725 | 1001 |
| 442 | 20231130 | 114800 | 837150325 | 2730 | 2730 | 2730 | 2730 | 596 |
| 443 | 20231130 | 114700 | 835523245 | 2735 | 2735 | 2735 | 2735 | 0 |
| 444 | 20231130 | 114600 | 835523245 | 2735 | 2735 | 2735 | 2735 | 220 |
| 445 | 20231130 | 114500 | 834921545 | 2735 | 2735 | 2735 | 2735 | 0 |
| 446 | 20231130 | 114400 | 834921545 | 2735 | 2735 | 2735 | 2735 | 2 |
| 447 | 20231130 | 114300 | 834916075 | 2730 | 2735 | 2735 | 2730 | 1057 |
| 448 | 20231130 | 114200 | 832030180 | 2735 | 2730 | 2735 | 2730 | 323 |
| 449 | 20231130 | 114100 | 831148380 | 2735 | 2735 | 2735 | 2735 | 1007 |
| 450 | 20231130 | 114000 | 828394235 | 2730 | 2730 | 2730 | 2730 | 29 |
| 451 | 20231130 | 113900 | 828315065 | 2735 | 2735 | 2735 | 2735 | 11 |
| 452 | 20231130 | 113800 | 828284980 | 2735 | 2735 | 2735 | 2735 | 0 |
| 453 | 20231130 | 113700 | 828284980 | 2735 | 2735 | 2735 | 2735 | 87 |
| 454 | 20231130 | 113600 | 828047035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 455 | 20231130 | 113500 | 828047035 | 2735 | 2730 | 2735 | 2730 | 2227 |
| 456 | 20231130 | 113400 | 821966150 | 2735 | 2735 | 2740 | 2730 | 1012 |
| 457 | 20231130 | 113300 | 819203330 | 2730 | 2740 | 2740 | 2730 | 313 |
| 458 | 20231130 | 113200 | 818347520 | 2740 | 2740 | 2740 | 2740 | 0 |
| 459 | 20231130 | 113100 | 818347520 | 2740 | 2740 | 2740 | 2740 | 38 |
| 460 | 20231130 | 113000 | 818243400 | 2740 | 2735 | 2740 | 2735 | 1966 |
| 461 | 20231130 | 112900 | 812866380 | 2740 | 2740 | 2740 | 2740 | 803 |
| 462 | 20231130 | 112800 | 810666160 | 2740 | 2740 | 2740 | 2740 | 241 |
| 463 | 20231130 | 112700 | 810005820 | 2740 | 2745 | 2745 | 2740 | 746 |
| 464 | 20231130 | 112600 | 807959550 | 2745 | 2745 | 2745 | 2745 | 1 |
| 465 | 20231130 | 112500 | 807956805 | 2740 | 2745 | 2745 | 2740 | 550 |
| 466 | 20231130 | 112400 | 806447305 | 2740 | 2740 | 2740 | 2740 | 700 |
| 467 | 20231130 | 112300 | 804529305 | 2740 | 2740 | 2740 | 2740 | 50 |
| 468 | 20231130 | 112200 | 804392305 | 2740 | 2740 | 2740 | 2740 | 469 |
| 469 | 20231130 | 112100 | 803107245 | 2745 | 2740 | 2745 | 2740 | 43 |
| 470 | 20231130 | 112000 | 802989420 | 2745 | 2745 | 2745 | 2745 | 5 |
| 471 | 20231130 | 111900 | 802975695 | 2745 | 2745 | 2745 | 2745 | 31 |
| 472 | 20231130 | 111800 | 802890600 | 2740 | 2745 | 2745 | 2740 | 1453 |
| 473 | 20231130 | 111700 | 798907675 | 2745 | 2745 | 2745 | 2745 | 200 |
| 474 | 20231130 | 111600 | 798358675 | 2745 | 2745 | 2745 | 2745 | 200 |
| 475 | 20231130 | 111500 | 797809675 | 2745 | 2740 | 2745 | 2740 | 94 |
| 476 | 20231130 | 111400 | 797551660 | 2745 | 2745 | 2745 | 2745 | 2132 |
| 477 | 20231130 | 111300 | 791699320 | 2745 | 2745 | 2745 | 2745 | 25 |
| 478 | 20231130 | 111200 | 791630695 | 2745 | 2745 | 2745 | 2745 | 0 |
| 479 | 20231130 | 111100 | 791630695 | 2745 | 2740 | 2745 | 2730 | 1145 |
| 480 | 20231130 | 111000 | 788498435 | 2745 | 2745 | 2745 | 2745 | 423 |
| 481 | 20231130 | 110900 | 787337300 | 2745 | 2745 | 2745 | 2745 | 0 |
| 482 | 20231130 | 110800 | 787337300 | 2745 | 2745 | 2745 | 2740 | 572 |
| 483 | 20231130 | 110700 | 785769410 | 2745 | 2740 | 2745 | 2740 | 3662 |
| 484 | 20231130 | 110600 | 775724820 | 2745 | 2740 | 2745 | 2735 | 1561 |
| 485 | 20231130 | 110500 | 771448675 | 2745 | 2740 | 2745 | 2740 | 813 |
| 486 | 20231130 | 110400 | 769220270 | 2745 | 2745 | 2745 | 2740 | 35 |
| 487 | 20231130 | 110300 | 769124300 | 2745 | 2745 | 2745 | 2740 | 247 |
| 488 | 20231130 | 110200 | 768446500 | 2745 | 2745 | 2745 | 2745 | 18 |
| 489 | 20231130 | 110100 | 768397090 | 2745 | 2745 | 2745 | 2745 | 2000 |
| 490 | 20231130 | 110000 | 762907090 | 2745 | 2740 | 2745 | 2740 | 222 |
| 491 | 20231130 | 105900 | 762298700 | 2745 | 2745 | 2745 | 2745 | 70 |
| 492 | 20231130 | 105800 | 762106550 | 2745 | 2740 | 2745 | 2740 | 158 |
| 493 | 20231130 | 105700 | 761673270 | 2745 | 2745 | 2745 | 2745 | 3 |
| 494 | 20231130 | 105600 | 761665035 | 2745 | 2750 | 2750 | 2745 | 39 |
| 495 | 20231130 | 105500 | 761557925 | 2750 | 2740 | 2750 | 2735 | 8014 |
| 496 | 20231130 | 105400 | 739588470 | 2740 | 2735 | 2740 | 2735 | 4150 |
| 497 | 20231130 | 105300 | 728238210 | 2735 | 2730 | 2735 | 2730 | 212 |
| 498 | 20231130 | 105200 | 727659440 | 2735 | 2735 | 2735 | 2735 | 1 |
| 499 | 20231130 | 105100 | 727656705 | 2735 | 2735 | 2735 | 2735 | 2917 |
| 500 | 20231130 | 105000 | 719678710 | 2735 | 2735 | 2735 | 2730 | 204 |
| 501 | 20231130 | 104900 | 719121285 | 2735 | 2735 | 2735 | 2730 | 65 |
| 502 | 20231130 | 104800 | 718943825 | 2730 | 2730 | 2730 | 2730 | 1122 |
| 503 | 20231130 | 104700 | 715880765 | 2735 | 2735 | 2735 | 2735 | 150 |
| 504 | 20231130 | 104600 | 715470515 | 2735 | 2735 | 2735 | 2735 | 6 |
| 505 | 20231130 | 104500 | 715454105 | 2735 | 2735 | 2735 | 2735 | 70 |
| 506 | 20231130 | 104400 | 715262655 | 2735 | 2740 | 2740 | 2735 | 288 |
| 507 | 20231130 | 104300 | 714474970 | 2740 | 2735 | 2740 | 2735 | 2388 |
| 508 | 20231130 | 104200 | 707943590 | 2735 | 2740 | 2740 | 2735 | 11 |
| 509 | 20231130 | 104100 | 707913455 | 2740 | 2735 | 2740 | 2735 | 661 |
| 510 | 20231130 | 104000 | 706105555 | 2735 | 2730 | 2735 | 2730 | 20 |
| 511 | 20231130 | 103900 | 706050945 | 2735 | 2735 | 2740 | 2735 | 1220 |
| 512 | 20231130 | 103800 | 702714240 | 2740 | 2740 | 2740 | 2735 | 3127 |
| 513 | 20231130 | 103700 | 694156260 | 2740 | 2735 | 2740 | 2735 | 987 |
| 514 | 20231130 | 103600 | 691451960 | 2740 | 2740 | 2740 | 2740 | 0 |
| 515 | 20231130 | 103500 | 691451960 | 2740 | 2740 | 2740 | 2740 | 200 |
| 516 | 20231130 | 103400 | 690903960 | 2740 | 2740 | 2740 | 2735 | 502 |
| 517 | 20231130 | 103300 | 689530980 | 2735 | 2735 | 2735 | 2730 | 1560 |
| 518 | 20231130 | 103200 | 685266880 | 2730 | 2735 | 2735 | 2730 | 502 |
| 519 | 20231130 | 103100 | 683896410 | 2735 | 2735 | 2735 | 2730 | 191 |
| 520 | 20231130 | 103000 | 683374060 | 2735 | 2730 | 2735 | 2730 | 151 |
| 521 | 20231130 | 102900 | 682961325 | 2735 | 2735 | 2735 | 2735 | 0 |
| 522 | 20231130 | 102800 | 682961325 | 2735 | 2730 | 2735 | 2730 | 3125 |
| 523 | 20231130 | 102700 | 674414575 | 2735 | 2735 | 2735 | 2735 | 20 |
| 524 | 20231130 | 102600 | 674359875 | 2735 | 2730 | 2740 | 2730 | 574 |
| 525 | 20231130 | 102500 | 672790030 | 2740 | 2730 | 2740 | 2730 | 253 |
| 526 | 20231130 | 102400 | 672099010 | 2740 | 2730 | 2740 | 2730 | 359 |
| 527 | 20231130 | 102300 | 671118930 | 2740 | 2735 | 2740 | 2725 | 1245 |
| 528 | 20231130 | 102200 | 667726065 | 2735 | 2735 | 2740 | 2730 | 875 |
| 529 | 20231130 | 102100 | 665332950 | 2740 | 2735 | 2740 | 2735 | 292 |
| 530 | 20231130 | 102000 | 664534300 | 2735 | 2730 | 2735 | 2725 | 949 |
| 531 | 20231130 | 101900 | 661947035 | 2735 | 2740 | 2745 | 2735 | 2114 |
| 532 | 20231130 | 101800 | 656155125 | 2740 | 2740 | 2740 | 2735 | 1446 |
| 533 | 20231130 | 101700 | 652195915 | 2740 | 2735 | 2740 | 2725 | 1308 |
| 534 | 20231130 | 101600 | 648627970 | 2740 | 2735 | 2740 | 2735 | 390 |
| 535 | 20231130 | 101500 | 647560400 | 2735 | 2735 | 2735 | 2735 | 388 |
| 536 | 20231130 | 101400 | 646499220 | 2730 | 2725 | 2730 | 2725 | 1084 |
| 537 | 20231130 | 101300 | 643541000 | 2730 | 2730 | 2730 | 2730 | 865 |
| 538 | 20231130 | 101200 | 641179550 | 2730 | 2730 | 2740 | 2725 | 981 |
| 539 | 20231130 | 101100 | 638500115 | 2730 | 2730 | 2730 | 2730 | 845 |
| 540 | 20231130 | 101000 | 636193265 | 2735 | 2735 | 2735 | 2735 | 846 |
| 541 | 20231130 | 100900 | 633879455 | 2735 | 2730 | 2735 | 2730 | 408 |
| 542 | 20231130 | 100800 | 632765590 | 2730 | 2725 | 2730 | 2725 | 4154 |
| 543 | 20231130 | 100700 | 621431030 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 544 | 20231130 | 100600 | 615981030 | 2730 | 2725 | 2730 | 2725 | 249 |
| 545 | 20231130 | 100500 | 615302255 | 2725 | 2725 | 2725 | 2725 | 386 |
| 546 | 20231130 | 100400 | 614250405 | 2725 | 2730 | 2730 | 2725 | 1296 |
| 547 | 20231130 | 100300 | 610713070 | 2725 | 2725 | 2725 | 2725 | 368 |
| 548 | 20231130 | 100200 | 609710270 | 2730 | 2730 | 2730 | 2730 | 1 |
| 549 | 20231130 | 100100 | 609707540 | 2725 | 2725 | 2725 | 2720 | 4600 |
| 550 | 20231130 | 100000 | 597192540 | 2725 | 2725 | 2725 | 2725 | 378 |
| 551 | 20231130 | 095900 | 596162490 | 2725 | 2725 | 2725 | 2725 | 840 |
| 552 | 20231130 | 095800 | 593873490 | 2725 | 2720 | 2725 | 2720 | 121 |
| 553 | 20231130 | 095700 | 593543820 | 2720 | 2720 | 2720 | 2720 | 246 |
| 554 | 20231130 | 095600 | 592874700 | 2720 | 2715 | 2720 | 2715 | 2789 |
| 555 | 20231130 | 095500 | 585297615 | 2720 | 2720 | 2720 | 2720 | 84 |
| 556 | 20231130 | 095400 | 585069135 | 2720 | 2720 | 2720 | 2715 | 514 |
| 557 | 20231130 | 095300 | 583673055 | 2720 | 2720 | 2720 | 2715 | 1186 |
| 558 | 20231130 | 095200 | 580447565 | 2720 | 2715 | 2720 | 2715 | 221 |
| 559 | 20231130 | 095100 | 579847445 | 2715 | 2715 | 2715 | 2715 | 1230 |
| 560 | 20231130 | 095000 | 576507995 | 2715 | 2715 | 2715 | 2715 | 2465 |
| 561 | 20231130 | 094900 | 569815520 | 2715 | 2715 | 2720 | 2715 | 493 |
| 562 | 20231130 | 094800 | 568475410 | 2720 | 2715 | 2720 | 2715 | 12 |
| 563 | 20231130 | 094700 | 568442805 | 2715 | 2710 | 2715 | 2710 | 2173 |
| 564 | 20231130 | 094600 | 562544665 | 2710 | 2710 | 2710 | 2710 | 592 |
| 565 | 20231130 | 094500 | 560940345 | 2710 | 2710 | 2710 | 2710 | 2413 |
| 566 | 20231130 | 094400 | 554401115 | 2710 | 2720 | 2720 | 2710 | 3320 |
| 567 | 20231130 | 094300 | 545390035 | 2720 | 2720 | 2720 | 2720 | 575 |
| 568 | 20231130 | 094200 | 543826035 | 2720 | 2725 | 2725 | 2720 | 1809 |
| 569 | 20231130 | 094100 | 538903210 | 2730 | 2725 | 2730 | 2725 | 865 |
| 570 | 20231130 | 094000 | 536546070 | 2730 | 2725 | 2730 | 2725 | 531 |
| 571 | 20231130 | 093900 | 535099090 | 2730 | 2725 | 2730 | 2720 | 1761 |
| 572 | 20231130 | 093800 | 530301580 | 2725 | 2720 | 2725 | 2720 | 55 |
| 573 | 20231130 | 093700 | 530151970 | 2725 | 2720 | 2725 | 2720 | 519 |
| 574 | 20231130 | 093600 | 528740030 | 2720 | 2715 | 2720 | 2715 | 148 |
| 575 | 20231130 | 093500 | 528337970 | 2720 | 2720 | 2720 | 2720 | 1913 |
| 576 | 20231130 | 093400 | 523134610 | 2720 | 2725 | 2725 | 2715 | 814 |
| 577 | 20231130 | 093300 | 520921755 | 2725 | 2725 | 2725 | 2720 | 117 |
| 578 | 20231130 | 093200 | 520602975 | 2730 | 2740 | 2740 | 2725 | 89 |
| 579 | 20231130 | 093100 | 520360120 | 2740 | 2730 | 2740 | 2730 | 4012 |
| 580 | 20231130 | 093000 | 509407265 | 2730 | 2720 | 2730 | 2720 | 786 |
| 581 | 20231130 | 092900 | 507264940 | 2720 | 2725 | 2725 | 2720 | 3873 |
| 582 | 20231130 | 092800 | 496728200 | 2730 | 2725 | 2730 | 2725 | 2791 |
| 583 | 20231130 | 092700 | 489122715 | 2730 | 2730 | 2730 | 2725 | 293 |
| 584 | 20231130 | 092600 | 488324180 | 2725 | 2735 | 2735 | 2725 | 2320 |
| 585 | 20231130 | 092500 | 481991420 | 2730 | 2730 | 2740 | 2730 | 256 |
| 586 | 20231130 | 092400 | 481292180 | 2730 | 2740 | 2740 | 2730 | 892 |
| 587 | 20231130 | 092300 | 478856020 | 2740 | 2740 | 2740 | 2730 | 802 |
| 588 | 20231130 | 092200 | 476662280 | 2745 | 2750 | 2750 | 2745 | 3638 |
| 589 | 20231130 | 092100 | 466674725 | 2750 | 2750 | 2750 | 2750 | 40 |
| 590 | 20231130 | 092000 | 466564725 | 2745 | 2745 | 2750 | 2745 | 1848 |
| 591 | 20231130 | 091900 | 461484410 | 2750 | 2745 | 2750 | 2745 | 5586 |
| 592 | 20231130 | 091800 | 446139845 | 2745 | 2750 | 2755 | 2745 | 1945 |
| 593 | 20231130 | 091700 | 440790115 | 2750 | 2760 | 2760 | 2750 | 4378 |
| 594 | 20231130 | 091600 | 428725390 | 2755 | 2750 | 2755 | 2750 | 11529 |
| 595 | 20231130 | 091500 | 396984020 | 2755 | 2755 | 2760 | 2755 | 12066 |
| 596 | 20231130 | 091400 | 363698400 | 2755 | 2735 | 2755 | 2735 | 10408 |
| 597 | 20231130 | 091300 | 335110095 | 2735 | 2740 | 2740 | 2735 | 969 |
| 598 | 20231130 | 091200 | 332455710 | 2745 | 2735 | 2745 | 2730 | 3158 |
| 599 | 20231130 | 091100 | 323803955 | 2740 | 2750 | 2750 | 2740 | 4090 |
| 600 | 20231130 | 091000 | 312589250 | 2750 | 2750 | 2750 | 2740 | 5467 |
| 601 | 20231130 | 090900 | 297556075 | 2750 | 2735 | 2750 | 2735 | 5741 |
| 602 | 20231130 | 090800 | 281792690 | 2740 | 2735 | 2740 | 2735 | 4447 |
| 603 | 20231130 | 090700 | 269608195 | 2735 | 2725 | 2735 | 2725 | 5455 |
| 604 | 20231130 | 090600 | 254707080 | 2730 | 2735 | 2735 | 2725 | 3022 |
| 605 | 20231130 | 090500 | 246460160 | 2735 | 2735 | 2750 | 2735 | 14715 |
| 606 | 20231130 | 090400 | 206074790 | 2745 | 2730 | 2745 | 2730 | 21168 |
| 607 | 20231130 | 090300 | 148063590 | 2730 | 2680 | 2745 | 2680 | 27378 |
| 608 | 20231130 | 090200 | 73641215 | 2675 | 2675 | 2685 | 2675 | 4076 |
| 609 | 20231130 | 090100 | 62733165 | 2675 | 2675 | 2680 | 2675 | 2777 |
| 610 | 20231130 | 090000 | 55299640 | 2675 | 2665 | 2680 | 2655 | 20735 |