31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 3 | 20231130 | 192400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20231130 | 192300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20231130 | 192200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20231130 | 192100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20231130 | 192000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20231130 | 191900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20231130 | 191800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20231130 | 191700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20231130 | 191600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20231130 | 191500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20231130 | 191400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20231130 | 191300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20231130 | 191200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20231130 | 191100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20231130 | 191000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20231130 | 190900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20231130 | 190800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20231130 | 190700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20231130 | 190600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20231130 | 190500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20231130 | 190400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20231130 | 190300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20231130 | 190200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20231130 | 190100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20231130 | 190000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20231130 | 185900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20231130 | 185800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20231130 | 185700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20231130 | 185600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20231130 | 185500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 33 | 20231130 | 185400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20231130 | 185300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20231130 | 185200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20231130 | 185100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20231130 | 185000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20231130 | 184900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20231130 | 184800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20231130 | 184700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20231130 | 184600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20231130 | 184500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20231130 | 184400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20231130 | 184300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20231130 | 184200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20231130 | 184100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20231130 | 184000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20231130 | 183900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20231130 | 183800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20231130 | 183700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20231130 | 183600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20231130 | 183500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20231130 | 183400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20231130 | 183300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20231130 | 183200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20231130 | 183100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20231130 | 183000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20231130 | 182900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20231130 | 182800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20231130 | 182700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20231130 | 182600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20231130 | 182500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 63 | 20231130 | 182400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20231130 | 182300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20231130 | 182200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20231130 | 182100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20231130 | 182000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20231130 | 181900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20231130 | 181800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20231130 | 181700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20231130 | 181600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20231130 | 181500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20231130 | 181400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20231130 | 181300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20231130 | 181200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20231130 | 181100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20231130 | 181000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20231130 | 180900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20231130 | 180800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20231130 | 180700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20231130 | 180600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20231130 | 180500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20231130 | 180400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20231130 | 180300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20231130 | 180200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20231130 | 180100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20231130 | 180000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20231130 | 175900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20231130 | 175800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20231130 | 175700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20231130 | 175600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20231130 | 175500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 93 | 20231130 | 175400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20231130 | 175300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20231130 | 175200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20231130 | 175100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20231130 | 175000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20231130 | 174900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20231130 | 174800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20231130 | 174700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20231130 | 174600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20231130 | 174500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20231130 | 174400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20231130 | 174300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20231130 | 174200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20231130 | 174100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20231130 | 174000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20231130 | 173900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20231130 | 173800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20231130 | 173700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20231130 | 173600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20231130 | 173500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20231130 | 173400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20231130 | 173300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20231130 | 173200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20231130 | 173100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20231130 | 173000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20231130 | 172900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20231130 | 172800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20231130 | 172700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20231130 | 172600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20231130 | 172500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 123 | 20231130 | 172400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20231130 | 172300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20231130 | 172200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20231130 | 172100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20231130 | 172000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20231130 | 171900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20231130 | 171800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20231130 | 171700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20231130 | 171600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20231130 | 171500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20231130 | 171400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20231130 | 171300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20231130 | 171200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20231130 | 171100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20231130 | 171000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20231130 | 170900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20231130 | 170800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20231130 | 170700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20231130 | 170600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20231130 | 170500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20231130 | 170400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20231130 | 170300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20231130 | 170200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20231130 | 170100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20231130 | 170000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20231130 | 165900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20231130 | 165800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20231130 | 165700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20231130 | 165600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20231130 | 165500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 153 | 20231130 | 165400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20231130 | 165300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20231130 | 165200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20231130 | 165100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20231130 | 165000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20231130 | 164900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20231130 | 164800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20231130 | 164700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20231130 | 164600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20231130 | 164500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20231130 | 164400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20231130 | 164300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20231130 | 164200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20231130 | 164100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20231130 | 164000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20231130 | 163900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20231130 | 163800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20231130 | 163700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20231130 | 163600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20231130 | 163500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20231130 | 163400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20231130 | 163300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20231130 | 163200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20231130 | 163100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20231130 | 163000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20231130 | 162900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20231130 | 162800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20231130 | 162700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20231130 | 162600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20231130 | 162500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 183 | 20231130 | 162400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20231130 | 162300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20231130 | 162200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20231130 | 162100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20231130 | 162000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20231130 | 161900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20231130 | 161800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20231130 | 161700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20231130 | 161600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20231130 | 161500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20231130 | 161400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20231130 | 161300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20231130 | 161200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20231130 | 161100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20231130 | 161000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20231130 | 160900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20231130 | 160800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20231130 | 160700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20231130 | 160600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20231130 | 160500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20231130 | 160400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20231130 | 160300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20231130 | 160200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20231130 | 160100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20231130 | 160000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231130 | 155900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231130 | 155800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231130 | 155700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20231130 | 155600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20231130 | 155500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 213 | 20231130 | 155400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20231130 | 155300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20231130 | 155200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20231130 | 155100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231130 | 155000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20231130 | 154900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20231130 | 154800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231130 | 154700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231130 | 154600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231130 | 154500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231130 | 154400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231130 | 154300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20231130 | 154200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20231130 | 154100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20231130 | 154000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20231130 | 153900 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20231130 | 153800 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20231130 | 153700 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20231130 | 153600 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20231130 | 153500 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20231130 | 153400 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20231130 | 153300 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20231130 | 153200 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20231130 | 153100 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20231130 | 153000 | 2770693045 | 3510 | 3510 | 3510 | 3510 | 19761 |
| 238 | 20231130 | 152900 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20231130 | 152800 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20231130 | 152700 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20231130 | 152600 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20231130 | 152500 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 243 | 20231130 | 152400 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20231130 | 152300 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20231130 | 152200 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20231130 | 152100 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20231130 | 152000 | 2701331935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20231130 | 151900 | 2701331935 | 3505 | 3505 | 3510 | 3505 | 2640 |
| 249 | 20231130 | 151800 | 2692076495 | 3510 | 3510 | 3510 | 3505 | 3838 |
| 250 | 20231130 | 151700 | 2678610530 | 3505 | 3505 | 3505 | 3505 | 5409 |
| 251 | 20231130 | 151600 | 2659651985 | 3505 | 3510 | 3510 | 3505 | 3539 |
| 252 | 20231130 | 151500 | 2647247330 | 3505 | 3510 | 3515 | 3505 | 14739 |
| 253 | 20231130 | 151400 | 2595523365 | 3520 | 3515 | 3520 | 3515 | 2569 |
| 254 | 20231130 | 151300 | 2586486220 | 3510 | 3510 | 3515 | 3510 | 10836 |
| 255 | 20231130 | 151200 | 2548417570 | 3510 | 3510 | 3515 | 3510 | 1486 |
| 256 | 20231130 | 151100 | 2543196710 | 3510 | 3510 | 3510 | 3510 | 1727 |
| 257 | 20231130 | 151000 | 2537134940 | 3505 | 3505 | 3510 | 3505 | 1440 |
| 258 | 20231130 | 150900 | 2532084840 | 3505 | 3510 | 3510 | 3505 | 2869 |
| 259 | 20231130 | 150800 | 2522014655 | 3510 | 3510 | 3510 | 3505 | 3547 |
| 260 | 20231130 | 150700 | 2509568140 | 3510 | 3510 | 3510 | 3510 | 2199 |
| 261 | 20231130 | 150600 | 2501849650 | 3510 | 3505 | 3510 | 3505 | 1649 |
| 262 | 20231130 | 150500 | 2496062590 | 3505 | 3510 | 3510 | 3505 | 1340 |
| 263 | 20231130 | 150400 | 2491360240 | 3510 | 3505 | 3510 | 3505 | 5908 |
| 264 | 20231130 | 150300 | 2470652680 | 3505 | 3515 | 3515 | 3505 | 3264 |
| 265 | 20231130 | 150200 | 2459196650 | 3515 | 3515 | 3520 | 3510 | 1214 |
| 266 | 20231130 | 150100 | 2454930355 | 3515 | 3520 | 3520 | 3510 | 2384 |
| 267 | 20231130 | 150000 | 2446550475 | 3520 | 3515 | 3520 | 3515 | 2284 |
| 268 | 20231130 | 145900 | 2438518685 | 3520 | 3515 | 3520 | 3515 | 2119 |
| 269 | 20231130 | 145800 | 2431066155 | 3515 | 3515 | 3515 | 3515 | 252 |
| 270 | 20231130 | 145700 | 2430180375 | 3515 | 3520 | 3520 | 3515 | 2119 |
| 271 | 20231130 | 145600 | 2422725655 | 3525 | 3520 | 3525 | 3515 | 792 |
| 272 | 20231130 | 145500 | 2419937820 | 3515 | 3515 | 3520 | 3515 | 417 |
| 273 | 20231130 | 145400 | 2418472060 | 3515 | 3520 | 3520 | 3515 | 408 |
| 274 | 20231130 | 145300 | 2417036035 | 3525 | 3520 | 3525 | 3515 | 8305 |
| 275 | 20231130 | 145200 | 2387789615 | 3525 | 3520 | 3525 | 3520 | 2286 |
| 276 | 20231130 | 145100 | 2379741610 | 3520 | 3520 | 3520 | 3515 | 5701 |
| 277 | 20231130 | 145000 | 2359674100 | 3520 | 3515 | 3520 | 3515 | 12397 |
| 278 | 20231130 | 144900 | 2316073155 | 3515 | 3510 | 3515 | 3510 | 622 |
| 279 | 20231130 | 144800 | 2313888930 | 3515 | 3510 | 3515 | 3510 | 540 |
| 280 | 20231130 | 144700 | 2311993430 | 3515 | 3505 | 3515 | 3505 | 1269 |
| 281 | 20231130 | 144600 | 2307538260 | 3505 | 3510 | 3510 | 3505 | 1060 |
| 282 | 20231130 | 144500 | 2303817960 | 3510 | 3505 | 3510 | 3505 | 399 |
| 283 | 20231130 | 144400 | 2302417515 | 3505 | 3510 | 3510 | 3505 | 8 |
| 284 | 20231130 | 144300 | 2302389470 | 3510 | 3510 | 3515 | 3510 | 4081 |
| 285 | 20231130 | 144200 | 2288065045 | 3515 | 3510 | 3515 | 3510 | 11 |
| 286 | 20231130 | 144100 | 2288026430 | 3510 | 3515 | 3515 | 3510 | 2383 |
| 287 | 20231130 | 144000 | 2279650450 | 3515 | 3515 | 3515 | 3515 | 0 |
| 288 | 20231130 | 143900 | 2279650450 | 3515 | 3510 | 3515 | 3510 | 1092 |
| 289 | 20231130 | 143800 | 2275816655 | 3510 | 3510 | 3510 | 3510 | 1070 |
| 290 | 20231130 | 143700 | 2272060955 | 3510 | 3510 | 3515 | 3510 | 1018 |
| 291 | 20231130 | 143600 | 2268486355 | 3510 | 3505 | 3510 | 3500 | 4179 |
| 292 | 20231130 | 143500 | 2253819735 | 3505 | 3505 | 3505 | 3500 | 1329 |
| 293 | 20231130 | 143400 | 2249165035 | 3505 | 3505 | 3505 | 3505 | 500 |
| 294 | 20231130 | 143300 | 2247412535 | 3500 | 3505 | 3505 | 3500 | 490 |
| 295 | 20231130 | 143200 | 2245697485 | 3505 | 3505 | 3505 | 3500 | 166 |
| 296 | 20231130 | 143100 | 2245116365 | 3505 | 3505 | 3505 | 3505 | 100 |
| 297 | 20231130 | 143000 | 2244765865 | 3505 | 3500 | 3505 | 3500 | 556 |
| 298 | 20231130 | 142900 | 2242819585 | 3505 | 3505 | 3505 | 3505 | 508 |
| 299 | 20231130 | 142800 | 2241039045 | 3500 | 3505 | 3505 | 3500 | 798 |
| 300 | 20231130 | 142700 | 2238242195 | 3505 | 3505 | 3505 | 3505 | 1558 |
| 301 | 20231130 | 142600 | 2232781405 | 3505 | 3505 | 3505 | 3505 | 750 |
| 302 | 20231130 | 142500 | 2230152655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 303 | 20231130 | 142400 | 2230152655 | 3505 | 3510 | 3510 | 3505 | 292 |
| 304 | 20231130 | 142300 | 2229129145 | 3510 | 3510 | 3510 | 3510 | 0 |
| 305 | 20231130 | 142200 | 2229129145 | 3510 | 3510 | 3510 | 3505 | 1002 |
| 306 | 20231130 | 142100 | 2225614370 | 3510 | 3510 | 3510 | 3510 | 1345 |
| 307 | 20231130 | 142000 | 2220893420 | 3510 | 3515 | 3515 | 3510 | 32 |
| 308 | 20231130 | 141900 | 2220781095 | 3510 | 3510 | 3510 | 3510 | 50 |
| 309 | 20231130 | 141800 | 2220605595 | 3515 | 3510 | 3515 | 3510 | 5 |
| 310 | 20231130 | 141700 | 2220588040 | 3510 | 3510 | 3515 | 3510 | 524 |
| 311 | 20231130 | 141600 | 2218747320 | 3510 | 3510 | 3510 | 3505 | 631 |
| 312 | 20231130 | 141500 | 2216532515 | 3510 | 3510 | 3510 | 3510 | 2085 |
| 313 | 20231130 | 141400 | 2209214165 | 3510 | 3510 | 3510 | 3505 | 8282 |
| 314 | 20231130 | 141300 | 2180145010 | 3510 | 3505 | 3510 | 3505 | 1048 |
| 315 | 20231130 | 141200 | 2176467535 | 3505 | 3500 | 3510 | 3500 | 7130 |
| 316 | 20231130 | 141100 | 2151454245 | 3505 | 3505 | 3505 | 3505 | 33 |
| 317 | 20231130 | 141000 | 2151338580 | 3505 | 3500 | 3505 | 3500 | 716 |
| 318 | 20231130 | 140900 | 2148830050 | 3505 | 3505 | 3510 | 3505 | 2540 |
| 319 | 20231130 | 140800 | 2139921615 | 3505 | 3500 | 3505 | 3500 | 5641 |
| 320 | 20231130 | 140700 | 2120177710 | 3500 | 3500 | 3500 | 3500 | 4 |
| 321 | 20231130 | 140600 | 2120163710 | 3505 | 3505 | 3505 | 3505 | 0 |
| 322 | 20231130 | 140500 | 2120163710 | 3505 | 3505 | 3505 | 3505 | 2481 |
| 323 | 20231130 | 140400 | 2111467805 | 3505 | 3505 | 3505 | 3505 | 1522 |
| 324 | 20231130 | 140300 | 2106133195 | 3505 | 3505 | 3505 | 3505 | 2230 |
| 325 | 20231130 | 140200 | 2098317045 | 3505 | 3510 | 3510 | 3505 | 51 |
| 326 | 20231130 | 140100 | 2098138190 | 3510 | 3500 | 3510 | 3500 | 357 |
| 327 | 20231130 | 140000 | 2096887265 | 3500 | 3500 | 3500 | 3500 | 1 |
| 328 | 20231130 | 135900 | 2096883765 | 3500 | 3505 | 3510 | 3500 | 487 |
| 329 | 20231130 | 135800 | 2095177420 | 3505 | 3505 | 3510 | 3505 | 4105 |
| 330 | 20231130 | 135700 | 2080788820 | 3510 | 3505 | 3510 | 3505 | 608 |
| 331 | 20231130 | 135600 | 2078657705 | 3505 | 3505 | 3505 | 3505 | 1083 |
| 332 | 20231130 | 135500 | 2074861790 | 3505 | 3505 | 3505 | 3505 | 415 |
| 333 | 20231130 | 135400 | 2073407215 | 3505 | 3505 | 3505 | 3505 | 3362 |
| 334 | 20231130 | 135300 | 2061623405 | 3510 | 3510 | 3510 | 3510 | 1465 |
| 335 | 20231130 | 135200 | 2056481255 | 3510 | 3510 | 3510 | 3505 | 907 |
| 336 | 20231130 | 135100 | 2053297690 | 3505 | 3505 | 3505 | 3505 | 223 |
| 337 | 20231130 | 135000 | 2052516075 | 3505 | 3505 | 3505 | 3505 | 545 |
| 338 | 20231130 | 134900 | 2050605850 | 3505 | 3500 | 3505 | 3500 | 2981 |
| 339 | 20231130 | 134800 | 2040157895 | 3500 | 3500 | 3505 | 3500 | 1552 |
| 340 | 20231130 | 134700 | 2034725885 | 3505 | 3505 | 3505 | 3500 | 2851 |
| 341 | 20231130 | 134600 | 2024735630 | 3505 | 3500 | 3505 | 3500 | 101 |
| 342 | 20231130 | 134500 | 2024382125 | 3500 | 3505 | 3505 | 3500 | 438 |
| 343 | 20231130 | 134400 | 2022849040 | 3505 | 3505 | 3510 | 3500 | 6722 |
| 344 | 20231130 | 134300 | 1999292505 | 3505 | 3500 | 3505 | 3500 | 502 |
| 345 | 20231130 | 134200 | 1997535495 | 3500 | 3500 | 3500 | 3500 | 379 |
| 346 | 20231130 | 134100 | 1996208995 | 3505 | 3505 | 3505 | 3505 | 1989 |
| 347 | 20231130 | 134000 | 1989237550 | 3505 | 3500 | 3505 | 3500 | 55 |
| 348 | 20231130 | 133900 | 1989044785 | 3500 | 3500 | 3500 | 3500 | 53 |
| 349 | 20231130 | 133800 | 1988859285 | 3500 | 3500 | 3500 | 3500 | 1 |
| 350 | 20231130 | 133700 | 1988855785 | 3500 | 3500 | 3500 | 3500 | 0 |
| 351 | 20231130 | 133600 | 1988855785 | 3500 | 3500 | 3500 | 3500 | 366 |
| 352 | 20231130 | 133500 | 1987574785 | 3500 | 3500 | 3500 | 3500 | 630 |
| 353 | 20231130 | 133400 | 1985369785 | 3500 | 3505 | 3505 | 3500 | 623 |
| 354 | 20231130 | 133300 | 1983187175 | 3500 | 3500 | 3505 | 3500 | 3120 |
| 355 | 20231130 | 133200 | 1972267170 | 3500 | 3500 | 3500 | 3500 | 5234 |
| 356 | 20231130 | 133100 | 1953948170 | 3505 | 3500 | 3505 | 3500 | 1404 |
| 357 | 20231130 | 133000 | 1949034150 | 3505 | 3500 | 3505 | 3500 | 968 |
| 358 | 20231130 | 132900 | 1945645090 | 3500 | 3505 | 3505 | 3500 | 75 |
| 359 | 20231130 | 132800 | 1945382315 | 3505 | 3500 | 3505 | 3500 | 2332 |
| 360 | 20231130 | 132700 | 1937217410 | 3500 | 3495 | 3500 | 3495 | 4190 |
| 361 | 20231130 | 132600 | 1922555745 | 3490 | 3490 | 3490 | 3490 | 200 |
| 362 | 20231130 | 132500 | 1921857745 | 3490 | 3495 | 3495 | 3490 | 650 |
| 363 | 20231130 | 132400 | 1919589000 | 3490 | 3490 | 3490 | 3490 | 310 |
| 364 | 20231130 | 132300 | 1918507100 | 3500 | 3485 | 3500 | 3480 | 16023 |
| 365 | 20231130 | 132200 | 1862529910 | 3485 | 3480 | 3490 | 3480 | 4770 |
| 366 | 20231130 | 132100 | 1845912030 | 3480 | 3470 | 3480 | 3470 | 3221 |
| 367 | 20231130 | 132000 | 1834704950 | 3470 | 3475 | 3475 | 3470 | 77 |
| 368 | 20231130 | 131900 | 1834437710 | 3475 | 3475 | 3475 | 3475 | 1598 |
| 369 | 20231130 | 131800 | 1828884660 | 3475 | 3475 | 3475 | 3475 | 100 |
| 370 | 20231130 | 131700 | 1828537160 | 3470 | 3470 | 3470 | 3470 | 146 |
| 371 | 20231130 | 131600 | 1828030540 | 3475 | 3475 | 3475 | 3475 | 0 |
| 372 | 20231130 | 131500 | 1828030540 | 3475 | 3475 | 3475 | 3475 | 1480 |
| 373 | 20231130 | 131400 | 1822887540 | 3470 | 3475 | 3475 | 3470 | 7935 |
| 374 | 20231130 | 131300 | 1795353040 | 3470 | 3470 | 3470 | 3470 | 1553 |
| 375 | 20231130 | 131200 | 1789964130 | 3465 | 3465 | 3465 | 3465 | 1657 |
| 376 | 20231130 | 131100 | 1784222625 | 3460 | 3460 | 3460 | 3460 | 100 |
| 377 | 20231130 | 131000 | 1783876625 | 3460 | 3460 | 3460 | 3460 | 196 |
| 378 | 20231130 | 130900 | 1783198465 | 3460 | 3460 | 3460 | 3460 | 50 |
| 379 | 20231130 | 130800 | 1783025465 | 3460 | 3465 | 3465 | 3460 | 105 |
| 380 | 20231130 | 130700 | 1782661780 | 3465 | 3465 | 3465 | 3465 | 0 |
| 381 | 20231130 | 130600 | 1782661780 | 3465 | 3465 | 3465 | 3465 | 0 |
| 382 | 20231130 | 130500 | 1782661780 | 3465 | 3465 | 3465 | 3465 | 100 |
| 383 | 20231130 | 130400 | 1782315280 | 3470 | 3470 | 3470 | 3470 | 475 |
| 384 | 20231130 | 130300 | 1780667030 | 3470 | 3470 | 3470 | 3470 | 854 |
| 385 | 20231130 | 130200 | 1777703650 | 3470 | 3470 | 3470 | 3470 | 0 |
| 386 | 20231130 | 130100 | 1777703650 | 3470 | 3470 | 3470 | 3470 | 150 |
| 387 | 20231130 | 130000 | 1777183150 | 3470 | 3470 | 3470 | 3470 | 1470 |
| 388 | 20231130 | 125900 | 1772082250 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 389 | 20231130 | 125800 | 1768612250 | 3470 | 3465 | 3470 | 3465 | 300 |
| 390 | 20231130 | 125700 | 1767572250 | 3465 | 3470 | 3470 | 3465 | 2 |
| 391 | 20231130 | 125600 | 1767565315 | 3470 | 3470 | 3470 | 3470 | 0 |
| 392 | 20231130 | 125500 | 1767565315 | 3470 | 3470 | 3470 | 3470 | 137 |
| 393 | 20231130 | 125400 | 1767089925 | 3470 | 3470 | 3470 | 3470 | 863 |
| 394 | 20231130 | 125300 | 1764095315 | 3475 | 3470 | 3475 | 3470 | 510 |
| 395 | 20231130 | 125200 | 1762325610 | 3470 | 3465 | 3470 | 3465 | 400 |
| 396 | 20231130 | 125100 | 1760939110 | 3470 | 3470 | 3470 | 3465 | 1401 |
| 397 | 20231130 | 125000 | 1756078640 | 3470 | 3470 | 3470 | 3470 | 1500 |
| 398 | 20231130 | 124900 | 1750873640 | 3470 | 3470 | 3470 | 3470 | 1 |
| 399 | 20231130 | 124800 | 1750870170 | 3465 | 3465 | 3465 | 3465 | 101 |
| 400 | 20231130 | 124700 | 1750520205 | 3465 | 3465 | 3465 | 3465 | 0 |
| 401 | 20231130 | 124600 | 1750520205 | 3465 | 3465 | 3465 | 3465 | 312 |
| 402 | 20231130 | 124500 | 1749439125 | 3465 | 3465 | 3465 | 3465 | 224 |
| 403 | 20231130 | 124400 | 1748662965 | 3460 | 3455 | 3460 | 3455 | 35 |
| 404 | 20231130 | 124300 | 1748541875 | 3455 | 3455 | 3455 | 3455 | 141 |
| 405 | 20231130 | 124200 | 1748054720 | 3455 | 3460 | 3460 | 3455 | 9 |
| 406 | 20231130 | 124100 | 1748023620 | 3460 | 3460 | 3460 | 3460 | 1 |
| 407 | 20231130 | 124000 | 1748020160 | 3455 | 3455 | 3455 | 3455 | 1 |
| 408 | 20231130 | 123900 | 1748016705 | 3455 | 3450 | 3455 | 3450 | 119 |
| 409 | 20231130 | 123800 | 1747605575 | 3455 | 3455 | 3455 | 3455 | 19 |
| 410 | 20231130 | 123700 | 1747539930 | 3455 | 3455 | 3455 | 3455 | 50 |
| 411 | 20231130 | 123600 | 1747367180 | 3455 | 3465 | 3465 | 3455 | 545 |
| 412 | 20231130 | 123500 | 1745484195 | 3455 | 3460 | 3460 | 3455 | 522 |
| 413 | 20231130 | 123400 | 1743679735 | 3460 | 3455 | 3460 | 3455 | 2220 |
| 414 | 20231130 | 123300 | 1735998635 | 3460 | 3460 | 3460 | 3460 | 33 |
| 415 | 20231130 | 123200 | 1735884455 | 3460 | 3460 | 3460 | 3460 | 2000 |
| 416 | 20231130 | 123100 | 1728964455 | 3450 | 3455 | 3455 | 3450 | 16942 |
| 417 | 20231130 | 123000 | 1670471695 | 3455 | 3460 | 3460 | 3455 | 8204 |
| 418 | 20231130 | 122900 | 1642097615 | 3460 | 3460 | 3460 | 3460 | 350 |
| 419 | 20231130 | 122800 | 1640886615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 420 | 20231130 | 122700 | 1640886615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 421 | 20231130 | 122600 | 1640886615 | 3460 | 3460 | 3460 | 3460 | 79 |
| 422 | 20231130 | 122500 | 1640613275 | 3460 | 3465 | 3475 | 3460 | 3475 |
| 423 | 20231130 | 122400 | 1628577295 | 3475 | 3470 | 3475 | 3470 | 393 |
| 424 | 20231130 | 122300 | 1627213335 | 3475 | 3475 | 3475 | 3475 | 0 |
| 425 | 20231130 | 122200 | 1627213335 | 3475 | 3470 | 3475 | 3470 | 272 |
| 426 | 20231130 | 122100 | 1626268495 | 3475 | 3470 | 3475 | 3470 | 60 |
| 427 | 20231130 | 122000 | 1626060245 | 3475 | 3465 | 3475 | 3465 | 4568 |
| 428 | 20231130 | 121900 | 1610207155 | 3460 | 3460 | 3460 | 3460 | 0 |
| 429 | 20231130 | 121800 | 1610207155 | 3460 | 3460 | 3460 | 3460 | 560 |
| 430 | 20231130 | 121700 | 1608269555 | 3465 | 3460 | 3465 | 3460 | 928 |
| 431 | 20231130 | 121600 | 1605054250 | 3460 | 3460 | 3460 | 3460 | 590 |
| 432 | 20231130 | 121500 | 1603012850 | 3460 | 3460 | 3465 | 3460 | 470 |
| 433 | 20231130 | 121400 | 1601386640 | 3460 | 3460 | 3460 | 3460 | 59 |
| 434 | 20231130 | 121300 | 1601182500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 435 | 20231130 | 121200 | 1601182500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 436 | 20231130 | 121100 | 1601182500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 437 | 20231130 | 121000 | 1601182500 | 3465 | 3460 | 3465 | 3460 | 6 |
| 438 | 20231130 | 120900 | 1601161715 | 3460 | 3465 | 3465 | 3460 | 83 |
| 439 | 20231130 | 120800 | 1600874530 | 3465 | 3465 | 3465 | 3465 | 200 |
| 440 | 20231130 | 120700 | 1600181530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 441 | 20231130 | 120600 | 1600181530 | 3465 | 3460 | 3465 | 3460 | 144 |
| 442 | 20231130 | 120500 | 1599683285 | 3460 | 3460 | 3460 | 3460 | 1 |
| 443 | 20231130 | 120400 | 1599679825 | 3455 | 3455 | 3455 | 3455 | 126 |
| 444 | 20231130 | 120300 | 1599244495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 445 | 20231130 | 120200 | 1599244495 | 3455 | 3455 | 3455 | 3455 | 170 |
| 446 | 20231130 | 120100 | 1598657145 | 3460 | 3460 | 3460 | 3460 | 0 |
| 447 | 20231130 | 120000 | 1598657145 | 3460 | 3460 | 3460 | 3460 | 1650 |
| 448 | 20231130 | 115900 | 1592948145 | 3460 | 3460 | 3460 | 3460 | 1 |
| 449 | 20231130 | 115800 | 1592944685 | 3460 | 3465 | 3465 | 3460 | 4332 |
| 450 | 20231130 | 115700 | 1577954915 | 3465 | 3470 | 3470 | 3465 | 298 |
| 451 | 20231130 | 115600 | 1576920905 | 3465 | 3465 | 3465 | 3465 | 0 |
| 452 | 20231130 | 115500 | 1576920905 | 3465 | 3465 | 3465 | 3465 | 1117 |
| 453 | 20231130 | 115400 | 1573050500 | 3460 | 3465 | 3465 | 3460 | 340 |
| 454 | 20231130 | 115300 | 1571872405 | 3465 | 3465 | 3465 | 3465 | 0 |
| 455 | 20231130 | 115200 | 1571872405 | 3465 | 3465 | 3465 | 3465 | 12 |
| 456 | 20231130 | 115100 | 1571830825 | 3465 | 3465 | 3465 | 3465 | 36 |
| 457 | 20231130 | 115000 | 1571706085 | 3465 | 3460 | 3465 | 3460 | 1067 |
| 458 | 20231130 | 114900 | 1568013265 | 3465 | 3465 | 3465 | 3465 | 0 |
| 459 | 20231130 | 114800 | 1568013265 | 3465 | 3465 | 3465 | 3465 | 0 |
| 460 | 20231130 | 114700 | 1568013265 | 3465 | 3465 | 3465 | 3465 | 464 |
| 461 | 20231130 | 114600 | 1566405505 | 3465 | 3465 | 3465 | 3460 | 360 |
| 462 | 20231130 | 114500 | 1565159650 | 3460 | 3460 | 3460 | 3460 | 1020 |
| 463 | 20231130 | 114400 | 1561630450 | 3465 | 3465 | 3465 | 3465 | 0 |
| 464 | 20231130 | 114300 | 1561630450 | 3465 | 3460 | 3465 | 3460 | 11 |
| 465 | 20231130 | 114200 | 1561592340 | 3460 | 3460 | 3460 | 3460 | 1 |
| 466 | 20231130 | 114100 | 1561588880 | 3465 | 3465 | 3465 | 3465 | 104 |
| 467 | 20231130 | 114000 | 1561228520 | 3465 | 3465 | 3465 | 3465 | 0 |
| 468 | 20231130 | 113900 | 1561228520 | 3465 | 3460 | 3465 | 3460 | 116 |
| 469 | 20231130 | 113800 | 1560827080 | 3465 | 3460 | 3465 | 3460 | 375 |
| 470 | 20231130 | 113700 | 1559529555 | 3460 | 3460 | 3460 | 3460 | 170 |
| 471 | 20231130 | 113600 | 1558941355 | 3460 | 3460 | 3460 | 3460 | 1 |
| 472 | 20231130 | 113500 | 1558937895 | 3460 | 3460 | 3460 | 3460 | 500 |
| 473 | 20231130 | 113400 | 1557207895 | 3465 | 3465 | 3465 | 3465 | 0 |
| 474 | 20231130 | 113300 | 1557207895 | 3465 | 3465 | 3465 | 3465 | 0 |
| 475 | 20231130 | 113200 | 1557207895 | 3465 | 3465 | 3465 | 3465 | 11 |
| 476 | 20231130 | 113100 | 1557169780 | 3460 | 3465 | 3465 | 3460 | 9 |
| 477 | 20231130 | 113000 | 1557138630 | 3470 | 3470 | 3470 | 3470 | 1 |
| 478 | 20231130 | 112900 | 1557135160 | 3470 | 3470 | 3470 | 3460 | 112 |
| 479 | 20231130 | 112800 | 1556746630 | 3465 | 3465 | 3465 | 3465 | 0 |
| 480 | 20231130 | 112700 | 1556746630 | 3465 | 3465 | 3465 | 3465 | 993 |
| 481 | 20231130 | 112600 | 1553305885 | 3470 | 3460 | 3470 | 3460 | 1090 |
| 482 | 20231130 | 112500 | 1549526340 | 3460 | 3460 | 3460 | 3460 | 160 |
| 483 | 20231130 | 112400 | 1548972740 | 3465 | 3465 | 3465 | 3465 | 773 |
| 484 | 20231130 | 112300 | 1546294295 | 3465 | 3465 | 3465 | 3465 | 1700 |
| 485 | 20231130 | 112200 | 1540403795 | 3465 | 3465 | 3465 | 3465 | 353 |
| 486 | 20231130 | 112100 | 1539180650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 487 | 20231130 | 112000 | 1539180650 | 3465 | 3465 | 3465 | 3465 | 171 |
| 488 | 20231130 | 111900 | 1538588135 | 3470 | 3470 | 3470 | 3470 | 0 |
| 489 | 20231130 | 111800 | 1538588135 | 3470 | 3470 | 3470 | 3470 | 8 |
| 490 | 20231130 | 111700 | 1538560375 | 3465 | 3470 | 3470 | 3465 | 354 |
| 491 | 20231130 | 111600 | 1537333740 | 3470 | 3470 | 3470 | 3470 | 139 |
| 492 | 20231130 | 111500 | 1536851410 | 3470 | 3470 | 3470 | 3470 | 380 |
| 493 | 20231130 | 111400 | 1535532810 | 3470 | 3470 | 3470 | 3470 | 232 |
| 494 | 20231130 | 111300 | 1534727770 | 3470 | 3470 | 3475 | 3470 | 2307 |
| 495 | 20231130 | 111200 | 1526720980 | 3470 | 3475 | 3475 | 3470 | 2159 |
| 496 | 20231130 | 111100 | 1519228250 | 3475 | 3475 | 3475 | 3475 | 95 |
| 497 | 20231130 | 111000 | 1518898125 | 3470 | 3470 | 3470 | 3470 | 1600 |
| 498 | 20231130 | 110900 | 1513346125 | 3475 | 3470 | 3475 | 3470 | 212 |
| 499 | 20231130 | 110800 | 1512610425 | 3470 | 3475 | 3475 | 3470 | 501 |
| 500 | 20231130 | 110700 | 1510871950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 501 | 20231130 | 110600 | 1510871950 | 3470 | 3470 | 3475 | 3470 | 910 |
| 502 | 20231130 | 110500 | 1507714225 | 3470 | 3470 | 3470 | 3470 | 54 |
| 503 | 20231130 | 110400 | 1507526845 | 3475 | 3475 | 3475 | 3475 | 5 |
| 504 | 20231130 | 110300 | 1507509470 | 3475 | 3475 | 3475 | 3475 | 11 |
| 505 | 20231130 | 110200 | 1507471245 | 3470 | 3470 | 3470 | 3470 | 356 |
| 506 | 20231130 | 110100 | 1506235925 | 3470 | 3470 | 3470 | 3470 | 4 |
| 507 | 20231130 | 110000 | 1506222045 | 3475 | 3475 | 3475 | 3470 | 430 |
| 508 | 20231130 | 105900 | 1504727810 | 3475 | 3475 | 3475 | 3475 | 400 |
| 509 | 20231130 | 105800 | 1503337810 | 3475 | 3470 | 3475 | 3470 | 515 |
| 510 | 20231130 | 105700 | 1501550685 | 3470 | 3470 | 3470 | 3470 | 210 |
| 511 | 20231130 | 105600 | 1500821985 | 3470 | 3470 | 3470 | 3470 | 0 |
| 512 | 20231130 | 105500 | 1500821985 | 3470 | 3470 | 3470 | 3470 | 20 |
| 513 | 20231130 | 105400 | 1500752585 | 3470 | 3465 | 3470 | 3465 | 1522 |
| 514 | 20231130 | 105300 | 1495472040 | 3465 | 3465 | 3465 | 3465 | 300 |
| 515 | 20231130 | 105200 | 1494432540 | 3470 | 3470 | 3470 | 3470 | 300 |
| 516 | 20231130 | 105100 | 1493391540 | 3470 | 3465 | 3470 | 3460 | 4003 |
| 517 | 20231130 | 105000 | 1479519895 | 3465 | 3465 | 3470 | 3465 | 1370 |
| 518 | 20231130 | 104900 | 1474772840 | 3465 | 3465 | 3465 | 3465 | 25 |
| 519 | 20231130 | 104800 | 1474686215 | 3465 | 3470 | 3470 | 3465 | 39 |
| 520 | 20231130 | 104700 | 1474550930 | 3465 | 3465 | 3465 | 3465 | 1 |
| 521 | 20231130 | 104600 | 1474547465 | 3470 | 3470 | 3470 | 3470 | 0 |
| 522 | 20231130 | 104500 | 1474547465 | 3470 | 3470 | 3470 | 3470 | 0 |
| 523 | 20231130 | 104400 | 1474547465 | 3470 | 3470 | 3470 | 3470 | 22 |
| 524 | 20231130 | 104300 | 1474471125 | 3470 | 3470 | 3470 | 3470 | 13 |
| 525 | 20231130 | 104200 | 1474426015 | 3470 | 3460 | 3470 | 3460 | 4047 |
| 526 | 20231130 | 104100 | 1460383325 | 3460 | 3460 | 3460 | 3460 | 55 |
| 527 | 20231130 | 104000 | 1460193025 | 3460 | 3465 | 3465 | 3460 | 2158 |
| 528 | 20231130 | 103900 | 1452715805 | 3465 | 3475 | 3475 | 3465 | 2621 |
| 529 | 20231130 | 103800 | 1443633790 | 3475 | 3475 | 3475 | 3465 | 2041 |
| 530 | 20231130 | 103700 | 1436552950 | 3475 | 3475 | 3475 | 3475 | 0 |
| 531 | 20231130 | 103600 | 1436552950 | 3475 | 3475 | 3475 | 3475 | 5514 |
| 532 | 20231130 | 103500 | 1417391800 | 3475 | 3475 | 3475 | 3475 | 154 |
| 533 | 20231130 | 103400 | 1416856650 | 3475 | 3480 | 3480 | 3475 | 950 |
| 534 | 20231130 | 103300 | 1413555080 | 3480 | 3480 | 3485 | 3480 | 837 |
| 535 | 20231130 | 103200 | 1410642315 | 3485 | 3485 | 3485 | 3485 | 60 |
| 536 | 20231130 | 103100 | 1410433215 | 3485 | 3485 | 3485 | 3480 | 324 |
| 537 | 20231130 | 103000 | 1409304335 | 3480 | 3480 | 3480 | 3480 | 585 |
| 538 | 20231130 | 102900 | 1407268535 | 3475 | 3480 | 3480 | 3475 | 6621 |
| 539 | 20231130 | 102800 | 1384245885 | 3485 | 3490 | 3490 | 3485 | 2379 |
| 540 | 20231130 | 102700 | 1375953775 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 541 | 20231130 | 102600 | 1372463775 | 3480 | 3490 | 3490 | 3480 | 2032 |
| 542 | 20231130 | 102500 | 1365373615 | 3490 | 3490 | 3490 | 3490 | 2745 |
| 543 | 20231130 | 102400 | 1355793565 | 3490 | 3485 | 3490 | 3485 | 4421 |
| 544 | 20231130 | 102300 | 1340383065 | 3480 | 3480 | 3480 | 3480 | 10 |
| 545 | 20231130 | 102200 | 1340348265 | 3480 | 3480 | 3480 | 3480 | 2300 |
| 546 | 20231130 | 102100 | 1332344265 | 3480 | 3480 | 3480 | 3480 | 307 |
| 547 | 20231130 | 102000 | 1331275905 | 3480 | 3480 | 3480 | 3480 | 101 |
| 548 | 20231130 | 101900 | 1330924425 | 3480 | 3485 | 3485 | 3480 | 43 |
| 549 | 20231130 | 101800 | 1330774695 | 3485 | 3480 | 3485 | 3480 | 2057 |
| 550 | 20231130 | 101700 | 1323616300 | 3480 | 3480 | 3480 | 3475 | 2359 |
| 551 | 20231130 | 101600 | 1315408055 | 3480 | 3475 | 3480 | 3475 | 337 |
| 552 | 20231130 | 101500 | 1314235300 | 3475 | 3475 | 3475 | 3475 | 50 |
| 553 | 20231130 | 101400 | 1314061550 | 3475 | 3475 | 3475 | 3475 | 0 |
| 554 | 20231130 | 101300 | 1314061550 | 3475 | 3475 | 3475 | 3475 | 292 |
| 555 | 20231130 | 101200 | 1313046850 | 3475 | 3475 | 3475 | 3475 | 102 |
| 556 | 20231130 | 101100 | 1312692400 | 3475 | 3475 | 3475 | 3475 | 288 |
| 557 | 20231130 | 101000 | 1311691600 | 3480 | 3475 | 3480 | 3475 | 1501 |
| 558 | 20231130 | 100900 | 1306469665 | 3475 | 3475 | 3475 | 3475 | 59 |
| 559 | 20231130 | 100800 | 1306264640 | 3475 | 3480 | 3485 | 3475 | 5582 |
| 560 | 20231130 | 100700 | 1286839920 | 3480 | 3480 | 3485 | 3480 | 2235 |
| 561 | 20231130 | 100600 | 1279061085 | 3480 | 3480 | 3480 | 3480 | 110 |
| 562 | 20231130 | 100500 | 1278678285 | 3485 | 3485 | 3485 | 3485 | 7 |
| 563 | 20231130 | 100400 | 1278653890 | 3480 | 3480 | 3480 | 3480 | 1100 |
| 564 | 20231130 | 100300 | 1274825890 | 3480 | 3485 | 3485 | 3480 | 509 |
| 565 | 20231130 | 100200 | 1273052070 | 3485 | 3480 | 3485 | 3480 | 491 |
| 566 | 20231130 | 100100 | 1271343255 | 3480 | 3485 | 3485 | 3480 | 989 |
| 567 | 20231130 | 100000 | 1267896715 | 3490 | 3490 | 3490 | 3490 | 58 |
| 568 | 20231130 | 095900 | 1267694295 | 3490 | 3480 | 3490 | 3480 | 1148 |
| 569 | 20231130 | 095800 | 1263697340 | 3480 | 3480 | 3480 | 3480 | 2423 |
| 570 | 20231130 | 095700 | 1255265300 | 3480 | 3485 | 3485 | 3480 | 15000 |
| 571 | 20231130 | 095600 | 1203029390 | 3490 | 3490 | 3490 | 3490 | 205 |
| 572 | 20231130 | 095500 | 1202313940 | 3490 | 3490 | 3490 | 3490 | 711 |
| 573 | 20231130 | 095400 | 1199832550 | 3490 | 3490 | 3490 | 3490 | 1537 |
| 574 | 20231130 | 095300 | 1194468420 | 3490 | 3485 | 3490 | 3485 | 1038 |
| 575 | 20231130 | 095200 | 1190850910 | 3495 | 3490 | 3495 | 3490 | 2321 |
| 576 | 20231130 | 095100 | 1182750615 | 3490 | 3495 | 3495 | 3490 | 7494 |
| 577 | 20231130 | 095000 | 1156565135 | 3500 | 3500 | 3500 | 3495 | 4382 |
| 578 | 20231130 | 094900 | 1141241180 | 3500 | 3500 | 3500 | 3495 | 4669 |
| 579 | 20231130 | 094800 | 1124901150 | 3500 | 3500 | 3500 | 3500 | 3000 |
| 580 | 20231130 | 094700 | 1114401150 | 3500 | 3500 | 3500 | 3500 | 2007 |
| 581 | 20231130 | 094600 | 1107376650 | 3500 | 3505 | 3505 | 3495 | 3625 |
| 582 | 20231130 | 094500 | 1094684460 | 3510 | 3500 | 3510 | 3500 | 14396 |
| 583 | 20231130 | 094400 | 1044190295 | 3500 | 3500 | 3500 | 3495 | 2357 |
| 584 | 20231130 | 094300 | 1035943470 | 3500 | 3500 | 3500 | 3500 | 7817 |
| 585 | 20231130 | 094200 | 1008583970 | 3500 | 3500 | 3500 | 3495 | 5022 |
| 586 | 20231130 | 094100 | 991010080 | 3500 | 3500 | 3500 | 3495 | 526 |
| 587 | 20231130 | 094000 | 989169965 | 3495 | 3495 | 3500 | 3495 | 2887 |
| 588 | 20231130 | 093900 | 979079385 | 3495 | 3495 | 3495 | 3490 | 2495 |
| 589 | 20231130 | 093800 | 970360775 | 3500 | 3490 | 3500 | 3485 | 10966 |
| 590 | 20231130 | 093700 | 932056095 | 3490 | 3490 | 3490 | 3490 | 1621 |
| 591 | 20231130 | 093600 | 926398805 | 3490 | 3490 | 3490 | 3490 | 4690 |
| 592 | 20231130 | 093500 | 910030705 | 3495 | 3490 | 3495 | 3490 | 3112 |
| 593 | 20231130 | 093400 | 899156455 | 3490 | 3490 | 3495 | 3490 | 8401 |
| 594 | 20231130 | 093300 | 869807060 | 3490 | 3500 | 3500 | 3485 | 9094 |
| 595 | 20231130 | 093200 | 838034500 | 3500 | 3495 | 3505 | 3490 | 24675 |
| 596 | 20231130 | 093100 | 751692320 | 3490 | 3485 | 3490 | 3480 | 8598 |
| 597 | 20231130 | 093000 | 721710160 | 3480 | 3485 | 3485 | 3480 | 3024 |
| 598 | 20231130 | 092900 | 711171525 | 3485 | 3480 | 3485 | 3480 | 4522 |
| 599 | 20231130 | 092800 | 695414115 | 3480 | 3480 | 3480 | 3480 | 2899 |
| 600 | 20231130 | 092700 | 685325595 | 3480 | 3480 | 3485 | 3480 | 4465 |
| 601 | 20231130 | 092600 | 669787180 | 3480 | 3470 | 3480 | 3470 | 4678 |
| 602 | 20231130 | 092500 | 653525870 | 3470 | 3475 | 3480 | 3470 | 6965 |
| 603 | 20231130 | 092400 | 629327670 | 3475 | 3480 | 3480 | 3475 | 4000 |
| 604 | 20231130 | 092300 | 615419235 | 3480 | 3475 | 3480 | 3475 | 605 |
| 605 | 20231130 | 092200 | 613315605 | 3475 | 3475 | 3475 | 3475 | 1613 |
| 606 | 20231130 | 092100 | 607710430 | 3475 | 3475 | 3480 | 3475 | 4458 |
| 607 | 20231130 | 092000 | 592218525 | 3485 | 3480 | 3485 | 3475 | 5571 |
| 608 | 20231130 | 091900 | 572842200 | 3480 | 3470 | 3480 | 3465 | 9651 |
| 609 | 20231130 | 091800 | 539321020 | 3475 | 3490 | 3500 | 3465 | 24182 |
| 610 | 20231130 | 091700 | 454931070 | 3495 | 3470 | 3495 | 3465 | 34353 |
| 611 | 20231130 | 091600 | 335248375 | 3465 | 3450 | 3465 | 3450 | 22042 |
| 612 | 20231130 | 091500 | 258979940 | 3450 | 3440 | 3450 | 3440 | 11322 |
| 613 | 20231130 | 091400 | 219946440 | 3440 | 3435 | 3440 | 3435 | 3 |
| 614 | 20231130 | 091300 | 219936130 | 3440 | 3435 | 3440 | 3435 | 2422 |
| 615 | 20231130 | 091200 | 211604455 | 3435 | 3435 | 3435 | 3435 | 1289 |
| 616 | 20231130 | 091100 | 207176740 | 3430 | 3440 | 3440 | 3430 | 390 |
| 617 | 20231130 | 091000 | 205837140 | 3430 | 3450 | 3450 | 3425 | 12818 |
| 618 | 20231130 | 090900 | 161750695 | 3450 | 3430 | 3450 | 3430 | 14595 |
| 619 | 20231130 | 090800 | 111459855 | 3430 | 3425 | 3430 | 3425 | 5182 |
| 620 | 20231130 | 090700 | 93709380 | 3420 | 3425 | 3425 | 3420 | 545 |
| 621 | 20231130 | 090600 | 91845255 | 3425 | 3420 | 3425 | 3420 | 1943 |
| 622 | 20231130 | 090500 | 85191130 | 3420 | 3425 | 3425 | 3420 | 944 |
| 623 | 20231130 | 090400 | 81958145 | 3425 | 3430 | 3430 | 3425 | 2367 |
| 624 | 20231130 | 090300 | 73844170 | 3430 | 3425 | 3435 | 3425 | 4083 |
| 625 | 20231130 | 090200 | 59839910 | 3425 | 3415 | 3425 | 3410 | 3082 |
| 626 | 20231130 | 090100 | 49298270 | 3410 | 3415 | 3415 | 3410 | 202 |
| 627 | 20231130 | 090000 | 48609420 | 3390 | 3420 | 3425 | 3390 | 13934 |