29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 3 | 20231130 | 184000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 4 | 20231130 | 183900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 5 | 20231130 | 183800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 6 | 20231130 | 183700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 7 | 20231130 | 183600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 8 | 20231130 | 183500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 9 | 20231130 | 183400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 10 | 20231130 | 183300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 11 | 20231130 | 183200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 12 | 20231130 | 183100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 13 | 20231130 | 183000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 14 | 20231130 | 182900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 15 | 20231130 | 182800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 16 | 20231130 | 182700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 17 | 20231130 | 182600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 18 | 20231130 | 182500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 19 | 20231130 | 182400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 20 | 20231130 | 182300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 21 | 20231130 | 182200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 22 | 20231130 | 182100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 23 | 20231130 | 182000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 24 | 20231130 | 181900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 25 | 20231130 | 181800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 26 | 20231130 | 181700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 27 | 20231130 | 181600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 28 | 20231130 | 181500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 29 | 20231130 | 181400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 30 | 20231130 | 181300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 31 | 20231130 | 181200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 32 | 20231130 | 181100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 33 | 20231130 | 181000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 34 | 20231130 | 180900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 35 | 20231130 | 180800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 36 | 20231130 | 180700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 37 | 20231130 | 180600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 38 | 20231130 | 180500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 39 | 20231130 | 180400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 40 | 20231130 | 180300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 41 | 20231130 | 180200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 42 | 20231130 | 180100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 43 | 20231130 | 180000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 44 | 20231130 | 175900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 45 | 20231130 | 175800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 46 | 20231130 | 175700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 47 | 20231130 | 175600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 48 | 20231130 | 175500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 49 | 20231130 | 175400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 50 | 20231130 | 175300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 51 | 20231130 | 175200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 52 | 20231130 | 175100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 53 | 20231130 | 175000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 54 | 20231130 | 174900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 55 | 20231130 | 174800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 56 | 20231130 | 174700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 57 | 20231130 | 174600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 58 | 20231130 | 174500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 59 | 20231130 | 174400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 60 | 20231130 | 174300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 61 | 20231130 | 174200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 62 | 20231130 | 174100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 63 | 20231130 | 174000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 64 | 20231130 | 173900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 65 | 20231130 | 173800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 66 | 20231130 | 173700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 67 | 20231130 | 173600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 68 | 20231130 | 173500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 69 | 20231130 | 173400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 70 | 20231130 | 173300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 71 | 20231130 | 173200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 72 | 20231130 | 173100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 73 | 20231130 | 173000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 74 | 20231130 | 172900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 75 | 20231130 | 172800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 76 | 20231130 | 172700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 77 | 20231130 | 172600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 78 | 20231130 | 172500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 79 | 20231130 | 172400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 80 | 20231130 | 172300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 81 | 20231130 | 172200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 82 | 20231130 | 172100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 83 | 20231130 | 172000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 84 | 20231130 | 171900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 85 | 20231130 | 171800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 86 | 20231130 | 171700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 87 | 20231130 | 171600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 88 | 20231130 | 171500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 89 | 20231130 | 171400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 90 | 20231130 | 171300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 91 | 20231130 | 171200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 92 | 20231130 | 171100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 93 | 20231130 | 171000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 94 | 20231130 | 170900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 95 | 20231130 | 170800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 96 | 20231130 | 170700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 97 | 20231130 | 170600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 98 | 20231130 | 170500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 99 | 20231130 | 170400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 100 | 20231130 | 170300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 101 | 20231130 | 170200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 102 | 20231130 | 170100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 103 | 20231130 | 170000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 104 | 20231130 | 165900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 105 | 20231130 | 165800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 106 | 20231130 | 165700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 107 | 20231130 | 165600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 108 | 20231130 | 165500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 109 | 20231130 | 165400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 110 | 20231130 | 165300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 111 | 20231130 | 165200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 112 | 20231130 | 165100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 113 | 20231130 | 165000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 114 | 20231130 | 164900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 115 | 20231130 | 164800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 116 | 20231130 | 164700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 117 | 20231130 | 164600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 118 | 20231130 | 164500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 119 | 20231130 | 164400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 120 | 20231130 | 164300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 121 | 20231130 | 164200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 122 | 20231130 | 164100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 123 | 20231130 | 164000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 124 | 20231130 | 163900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 125 | 20231130 | 163800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 126 | 20231130 | 163700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 127 | 20231130 | 163600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 128 | 20231130 | 163500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 129 | 20231130 | 163400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 130 | 20231130 | 163300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 131 | 20231130 | 163200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 132 | 20231130 | 163100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 133 | 20231130 | 163000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 134 | 20231130 | 162900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 135 | 20231130 | 162800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 136 | 20231130 | 162700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 137 | 20231130 | 162600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 138 | 20231130 | 162500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 139 | 20231130 | 162400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 140 | 20231130 | 162300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 141 | 20231130 | 162200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 142 | 20231130 | 162100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 143 | 20231130 | 162000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 144 | 20231130 | 161900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 145 | 20231130 | 161800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 146 | 20231130 | 161700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 147 | 20231130 | 161600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 148 | 20231130 | 161500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 149 | 20231130 | 161400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 150 | 20231130 | 161300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 151 | 20231130 | 161200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 152 | 20231130 | 161100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 153 | 20231130 | 161000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 154 | 20231130 | 160900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 155 | 20231130 | 160800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 156 | 20231130 | 160700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 157 | 20231130 | 160600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 158 | 20231130 | 160500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 159 | 20231130 | 160400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 160 | 20231130 | 160300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 161 | 20231130 | 160200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 162 | 20231130 | 160100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 163 | 20231130 | 160000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 164 | 20231130 | 155900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 165 | 20231130 | 155800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 166 | 20231130 | 155700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 167 | 20231130 | 155600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 168 | 20231130 | 155500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 169 | 20231130 | 155400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 170 | 20231130 | 155300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 171 | 20231130 | 155200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 172 | 20231130 | 155100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 173 | 20231130 | 155000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 174 | 20231130 | 154900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 175 | 20231130 | 154800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 176 | 20231130 | 154700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 177 | 20231130 | 154600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 178 | 20231130 | 154500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 179 | 20231130 | 154400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 180 | 20231130 | 154300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 181 | 20231130 | 154200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 182 | 20231130 | 154100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 183 | 20231130 | 154000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 184 | 20231130 | 153900 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 185 | 20231130 | 153800 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 186 | 20231130 | 153700 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 187 | 20231130 | 153600 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 188 | 20231130 | 153500 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 189 | 20231130 | 153400 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 190 | 20231130 | 153300 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 191 | 20231130 | 153200 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 192 | 20231130 | 153100 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 0 |
| 193 | 20231130 | 153000 | 3292055230 | 9520 | 9520 | 9520 | 9520 | 37097 |
| 194 | 20231130 | 152900 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 195 | 20231130 | 152800 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 196 | 20231130 | 152700 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 197 | 20231130 | 152600 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 198 | 20231130 | 152500 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 199 | 20231130 | 152400 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 200 | 20231130 | 152300 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 201 | 20231130 | 152200 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20231130 | 152100 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20231130 | 152000 | 2938891790 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20231130 | 151900 | 2938891790 | 9560 | 9570 | 9570 | 9550 | 197 |
| 205 | 20231130 | 151800 | 2937008830 | 9560 | 9560 | 9570 | 9560 | 217 |
| 206 | 20231130 | 151700 | 2934934300 | 9560 | 9560 | 9560 | 9560 | 302 |
| 207 | 20231130 | 151600 | 2932047180 | 9570 | 9570 | 9570 | 9550 | 371 |
| 208 | 20231130 | 151500 | 2928500990 | 9560 | 9560 | 9560 | 9550 | 207 |
| 209 | 20231130 | 151400 | 2926522490 | 9560 | 9570 | 9590 | 9550 | 666 |
| 210 | 20231130 | 151300 | 2920144750 | 9590 | 9590 | 9590 | 9570 | 743 |
| 211 | 20231130 | 151200 | 2913021520 | 9590 | 9600 | 9600 | 9590 | 325 |
| 212 | 20231130 | 151100 | 2909902900 | 9600 | 9580 | 9600 | 9580 | 1158 |
| 213 | 20231130 | 151000 | 2898790560 | 9580 | 9550 | 9590 | 9550 | 1928 |
| 214 | 20231130 | 150900 | 2880350860 | 9550 | 9550 | 9560 | 9550 | 254 |
| 215 | 20231130 | 150800 | 2877924340 | 9560 | 9550 | 9560 | 9550 | 302 |
| 216 | 20231130 | 150700 | 2875038770 | 9550 | 9550 | 9560 | 9550 | 559 |
| 217 | 20231130 | 150600 | 2869698300 | 9550 | 9550 | 9550 | 9550 | 468 |
| 218 | 20231130 | 150500 | 2865228900 | 9550 | 9550 | 9550 | 9550 | 170 |
| 219 | 20231130 | 150400 | 2863605400 | 9540 | 9550 | 9550 | 9540 | 737 |
| 220 | 20231130 | 150300 | 2856567970 | 9550 | 9540 | 9550 | 9540 | 181 |
| 221 | 20231130 | 150200 | 2854840080 | 9540 | 9540 | 9550 | 9540 | 531 |
| 222 | 20231130 | 150100 | 2849771320 | 9530 | 9540 | 9550 | 9530 | 594 |
| 223 | 20231130 | 150000 | 2844099130 | 9540 | 9540 | 9550 | 9540 | 566 |
| 224 | 20231130 | 145900 | 2838699480 | 9540 | 9540 | 9540 | 9530 | 488 |
| 225 | 20231130 | 145800 | 2834044160 | 9540 | 9540 | 9540 | 9530 | 442 |
| 226 | 20231130 | 145700 | 2829828020 | 9540 | 9540 | 9540 | 9540 | 57 |
| 227 | 20231130 | 145600 | 2829284240 | 9540 | 9540 | 9550 | 9540 | 195 |
| 228 | 20231130 | 145500 | 2827423100 | 9540 | 9540 | 9550 | 9540 | 722 |
| 229 | 20231130 | 145400 | 2820528240 | 9550 | 9540 | 9550 | 9540 | 113 |
| 230 | 20231130 | 145300 | 2819449670 | 9540 | 9550 | 9550 | 9540 | 9 |
| 231 | 20231130 | 145200 | 2819363760 | 9550 | 9550 | 9550 | 9550 | 147 |
| 232 | 20231130 | 145100 | 2817959910 | 9550 | 9540 | 9560 | 9540 | 443 |
| 233 | 20231130 | 145000 | 2813729730 | 9530 | 9540 | 9540 | 9530 | 497 |
| 234 | 20231130 | 144900 | 2808988500 | 9540 | 9530 | 9540 | 9520 | 880 |
| 235 | 20231130 | 144800 | 2800597000 | 9530 | 9530 | 9530 | 9530 | 590 |
| 236 | 20231130 | 144700 | 2794974300 | 9530 | 9530 | 9540 | 9530 | 69 |
| 237 | 20231130 | 144600 | 2794316630 | 9530 | 9530 | 9530 | 9530 | 122 |
| 238 | 20231130 | 144500 | 2793153970 | 9530 | 9530 | 9530 | 9530 | 286 |
| 239 | 20231130 | 144400 | 2790428390 | 9540 | 9530 | 9540 | 9530 | 322 |
| 240 | 20231130 | 144300 | 2787359570 | 9530 | 9530 | 9540 | 9530 | 573 |
| 241 | 20231130 | 144200 | 2781898760 | 9550 | 9540 | 9550 | 9530 | 1608 |
| 242 | 20231130 | 144100 | 2766573930 | 9540 | 9530 | 9540 | 9530 | 276 |
| 243 | 20231130 | 144000 | 2763942270 | 9540 | 9550 | 9550 | 9540 | 357 |
| 244 | 20231130 | 143900 | 2760533840 | 9550 | 9550 | 9550 | 9550 | 233 |
| 245 | 20231130 | 143800 | 2758308690 | 9550 | 9540 | 9550 | 9540 | 794 |
| 246 | 20231130 | 143700 | 2750726340 | 9540 | 9540 | 9550 | 9540 | 92 |
| 247 | 20231130 | 143600 | 2749848160 | 9540 | 9520 | 9540 | 9510 | 1530 |
| 248 | 20231130 | 143500 | 2735275110 | 9510 | 9510 | 9510 | 9510 | 204 |
| 249 | 20231130 | 143400 | 2733335070 | 9510 | 9510 | 9510 | 9510 | 136 |
| 250 | 20231130 | 143300 | 2732041710 | 9510 | 9510 | 9510 | 9510 | 193 |
| 251 | 20231130 | 143200 | 2730206280 | 9510 | 9510 | 9520 | 9510 | 56 |
| 252 | 20231130 | 143100 | 2729673710 | 9510 | 9490 | 9510 | 9490 | 578 |
| 253 | 20231130 | 143000 | 2724183360 | 9490 | 9490 | 9500 | 9480 | 695 |
| 254 | 20231130 | 142900 | 2717588480 | 9490 | 9490 | 9490 | 9490 | 528 |
| 255 | 20231130 | 142800 | 2712577760 | 9490 | 9500 | 9500 | 9490 | 198 |
| 256 | 20231130 | 142700 | 2710698730 | 9490 | 9490 | 9490 | 9490 | 363 |
| 257 | 20231130 | 142600 | 2707253860 | 9490 | 9490 | 9490 | 9490 | 278 |
| 258 | 20231130 | 142500 | 2704615640 | 9490 | 9480 | 9500 | 9480 | 933 |
| 259 | 20231130 | 142400 | 2695755370 | 9480 | 9500 | 9500 | 9480 | 408 |
| 260 | 20231130 | 142300 | 2691884170 | 9500 | 9500 | 9500 | 9490 | 1247 |
| 261 | 20231130 | 142200 | 2680041760 | 9500 | 9500 | 9500 | 9500 | 308 |
| 262 | 20231130 | 142100 | 2677115760 | 9500 | 9500 | 9500 | 9500 | 375 |
| 263 | 20231130 | 142000 | 2673553260 | 9500 | 9500 | 9510 | 9500 | 286 |
| 264 | 20231130 | 141900 | 2670836160 | 9500 | 9500 | 9510 | 9500 | 344 |
| 265 | 20231130 | 141800 | 2667567950 | 9500 | 9510 | 9520 | 9500 | 326 |
| 266 | 20231130 | 141700 | 2664467730 | 9510 | 9520 | 9520 | 9510 | 332 |
| 267 | 20231130 | 141600 | 2661310360 | 9520 | 9490 | 9520 | 9490 | 3001 |
| 268 | 20231130 | 141500 | 2632792790 | 9490 | 9490 | 9490 | 9490 | 345 |
| 269 | 20231130 | 141400 | 2629518740 | 9500 | 9490 | 9500 | 9490 | 2919 |
| 270 | 20231130 | 141300 | 2601799430 | 9490 | 9500 | 9500 | 9490 | 883 |
| 271 | 20231130 | 141200 | 2593419660 | 9490 | 9510 | 9510 | 9490 | 4443 |
| 272 | 20231130 | 141100 | 2551231120 | 9500 | 9510 | 9510 | 9500 | 425 |
| 273 | 20231130 | 141000 | 2547189880 | 9510 | 9500 | 9510 | 9500 | 850 |
| 274 | 20231130 | 140900 | 2539108090 | 9500 | 9500 | 9500 | 9500 | 399 |
| 275 | 20231130 | 140800 | 2535317590 | 9510 | 9510 | 9510 | 9500 | 318 |
| 276 | 20231130 | 140700 | 2532293470 | 9510 | 9510 | 9520 | 9510 | 355 |
| 277 | 20231130 | 140600 | 2528917270 | 9510 | 9520 | 9520 | 9510 | 345 |
| 278 | 20231130 | 140500 | 2525636170 | 9510 | 9510 | 9510 | 9510 | 454 |
| 279 | 20231130 | 140400 | 2521318630 | 9510 | 9510 | 9520 | 9510 | 288 |
| 280 | 20231130 | 140300 | 2518579720 | 9510 | 9520 | 9530 | 9510 | 384 |
| 281 | 20231130 | 140200 | 2514925080 | 9520 | 9520 | 9520 | 9520 | 334 |
| 282 | 20231130 | 140100 | 2511745400 | 9520 | 9520 | 9520 | 9520 | 326 |
| 283 | 20231130 | 140000 | 2508641880 | 9520 | 9500 | 9520 | 9500 | 1291 |
| 284 | 20231130 | 135900 | 2496355900 | 9500 | 9500 | 9510 | 9500 | 1612 |
| 285 | 20231130 | 135800 | 2481030860 | 9500 | 9500 | 9510 | 9500 | 691 |
| 286 | 20231130 | 135700 | 2474466330 | 9500 | 9500 | 9510 | 9500 | 1667 |
| 287 | 20231130 | 135600 | 2458614570 | 9500 | 9500 | 9510 | 9500 | 567 |
| 288 | 20231130 | 135500 | 2453226630 | 9500 | 9510 | 9520 | 9500 | 314 |
| 289 | 20231130 | 135400 | 2450241150 | 9500 | 9510 | 9510 | 9500 | 10381 |
| 290 | 20231130 | 135300 | 2351619030 | 9510 | 9510 | 9520 | 9510 | 645 |
| 291 | 20231130 | 135200 | 2345485070 | 9510 | 9510 | 9510 | 9510 | 300 |
| 292 | 20231130 | 135100 | 2342632070 | 9510 | 9510 | 9520 | 9510 | 511 |
| 293 | 20231130 | 135000 | 2337771670 | 9510 | 9520 | 9520 | 9510 | 254 |
| 294 | 20231130 | 134900 | 2335355070 | 9510 | 9510 | 9520 | 9510 | 2065 |
| 295 | 20231130 | 134800 | 2315697060 | 9510 | 9510 | 9520 | 9510 | 2434 |
| 296 | 20231130 | 134700 | 2292549020 | 9510 | 9510 | 9520 | 9510 | 334 |
| 297 | 20231130 | 134600 | 2289372660 | 9510 | 9520 | 9520 | 9510 | 898 |
| 298 | 20231130 | 134500 | 2280826590 | 9520 | 9510 | 9520 | 9510 | 704 |
| 299 | 20231130 | 134400 | 2274127360 | 9510 | 9510 | 9520 | 9510 | 661 |
| 300 | 20231130 | 134300 | 2267837020 | 9510 | 9520 | 9520 | 9510 | 431 |
| 301 | 20231130 | 134200 | 2263736740 | 9520 | 9510 | 9520 | 9510 | 740 |
| 302 | 20231130 | 134100 | 2256695190 | 9510 | 9510 | 9520 | 9510 | 944 |
| 303 | 20231130 | 134000 | 2247712740 | 9510 | 9510 | 9520 | 9510 | 311 |
| 304 | 20231130 | 133900 | 2244755010 | 9510 | 9520 | 9520 | 9510 | 1460 |
| 305 | 20231130 | 133800 | 2230863670 | 9520 | 9520 | 9520 | 9520 | 305 |
| 306 | 20231130 | 133700 | 2227960070 | 9520 | 9520 | 9520 | 9520 | 535 |
| 307 | 20231130 | 133600 | 2222866870 | 9520 | 9520 | 9530 | 9520 | 311 |
| 308 | 20231130 | 133500 | 2219906130 | 9520 | 9520 | 9520 | 9520 | 2819 |
| 309 | 20231130 | 133400 | 2193069250 | 9520 | 9520 | 9530 | 9520 | 329 |
| 310 | 20231130 | 133300 | 2189937070 | 9520 | 9520 | 9530 | 9520 | 413 |
| 311 | 20231130 | 133200 | 2186005300 | 9530 | 9530 | 9550 | 9520 | 1508 |
| 312 | 20231130 | 133100 | 2171628040 | 9530 | 9530 | 9540 | 9530 | 501 |
| 313 | 20231130 | 133000 | 2166853500 | 9540 | 9540 | 9540 | 9530 | 358 |
| 314 | 20231130 | 132900 | 2163440720 | 9520 | 9520 | 9540 | 9520 | 402 |
| 315 | 20231130 | 132800 | 2159610680 | 9520 | 9530 | 9540 | 9520 | 448 |
| 316 | 20231130 | 132700 | 2155342750 | 9530 | 9530 | 9540 | 9520 | 619 |
| 317 | 20231130 | 132600 | 2149443330 | 9520 | 9530 | 9540 | 9520 | 2318 |
| 318 | 20231130 | 132500 | 2127353660 | 9530 | 9530 | 9540 | 9530 | 561 |
| 319 | 20231130 | 132400 | 2122007310 | 9550 | 9540 | 9550 | 9530 | 297 |
| 320 | 20231130 | 132300 | 2119176490 | 9530 | 9530 | 9530 | 9530 | 1147 |
| 321 | 20231130 | 132200 | 2108245580 | 9540 | 9540 | 9550 | 9540 | 354 |
| 322 | 20231130 | 132100 | 2104868390 | 9540 | 9550 | 9550 | 9540 | 314 |
| 323 | 20231130 | 132000 | 2101872800 | 9550 | 9550 | 9550 | 9540 | 356 |
| 324 | 20231130 | 131900 | 2098476520 | 9540 | 9530 | 9550 | 9530 | 287 |
| 325 | 20231130 | 131800 | 2095738990 | 9550 | 9550 | 9550 | 9530 | 213 |
| 326 | 20231130 | 131700 | 2093708900 | 9530 | 9530 | 9550 | 9530 | 408 |
| 327 | 20231130 | 131600 | 2089818370 | 9530 | 9530 | 9550 | 9530 | 344 |
| 328 | 20231130 | 131500 | 2086539970 | 9530 | 9530 | 9550 | 9530 | 364 |
| 329 | 20231130 | 131400 | 2083068840 | 9550 | 9530 | 9550 | 9530 | 216 |
| 330 | 20231130 | 131300 | 2081010320 | 9530 | 9540 | 9550 | 9530 | 663 |
| 331 | 20231130 | 131200 | 2074685650 | 9540 | 9550 | 9550 | 9540 | 616 |
| 332 | 20231130 | 131100 | 2068804990 | 9540 | 9540 | 9550 | 9540 | 261 |
| 333 | 20231130 | 131000 | 2066315040 | 9540 | 9550 | 9550 | 9540 | 397 |
| 334 | 20231130 | 130900 | 2062526260 | 9550 | 9550 | 9560 | 9550 | 273 |
| 335 | 20231130 | 130800 | 2059919100 | 9550 | 9550 | 9550 | 9550 | 253 |
| 336 | 20231130 | 130700 | 2057502950 | 9550 | 9550 | 9560 | 9550 | 131 |
| 337 | 20231130 | 130600 | 2056251890 | 9550 | 9550 | 9570 | 9550 | 117 |
| 338 | 20231130 | 130500 | 2055134520 | 9550 | 9560 | 9560 | 9550 | 405 |
| 339 | 20231130 | 130400 | 2051266060 | 9560 | 9560 | 9570 | 9560 | 347 |
| 340 | 20231130 | 130300 | 2047947710 | 9560 | 9560 | 9560 | 9560 | 111 |
| 341 | 20231130 | 130200 | 2046886550 | 9570 | 9560 | 9570 | 9560 | 527 |
| 342 | 20231130 | 130100 | 2041844410 | 9560 | 9560 | 9570 | 9560 | 117 |
| 343 | 20231130 | 130000 | 2040725880 | 9570 | 9560 | 9570 | 9560 | 191 |
| 344 | 20231130 | 125900 | 2038899910 | 9570 | 9560 | 9570 | 9560 | 364 |
| 345 | 20231130 | 125800 | 2035417720 | 9560 | 9560 | 9570 | 9560 | 331 |
| 346 | 20231130 | 125700 | 2032253350 | 9560 | 9560 | 9560 | 9550 | 842 |
| 347 | 20231130 | 125600 | 2024204930 | 9550 | 9550 | 9550 | 9550 | 444 |
| 348 | 20231130 | 125500 | 2019964730 | 9560 | 9550 | 9560 | 9550 | 11 |
| 349 | 20231130 | 125400 | 2019859580 | 9570 | 9540 | 9570 | 9540 | 1423 |
| 350 | 20231130 | 125300 | 2006268210 | 9540 | 9560 | 9560 | 9540 | 709 |
| 351 | 20231130 | 125200 | 1999496870 | 9560 | 9560 | 9570 | 9560 | 334 |
| 352 | 20231130 | 125100 | 1996303630 | 9570 | 9560 | 9580 | 9560 | 138 |
| 353 | 20231130 | 125000 | 1994984090 | 9570 | 9540 | 9570 | 9540 | 1271 |
| 354 | 20231130 | 124900 | 1982845380 | 9550 | 9540 | 9550 | 9540 | 315 |
| 355 | 20231130 | 124800 | 1979840250 | 9550 | 9540 | 9550 | 9540 | 110 |
| 356 | 20231130 | 124700 | 1978790840 | 9540 | 9550 | 9550 | 9540 | 650 |
| 357 | 20231130 | 124600 | 1972588690 | 9550 | 9550 | 9550 | 9550 | 109 |
| 358 | 20231130 | 124500 | 1971547740 | 9550 | 9560 | 9560 | 9550 | 116 |
| 359 | 20231130 | 124400 | 1970439930 | 9540 | 9550 | 9550 | 9540 | 174 |
| 360 | 20231130 | 124300 | 1968778810 | 9540 | 9550 | 9550 | 9540 | 820 |
| 361 | 20231130 | 124200 | 1960948910 | 9540 | 9540 | 9540 | 9540 | 127 |
| 362 | 20231130 | 124100 | 1959737330 | 9540 | 9550 | 9550 | 9540 | 1818 |
| 363 | 20231130 | 124000 | 1942391560 | 9560 | 9550 | 9570 | 9550 | 1017 |
| 364 | 20231130 | 123900 | 1932676280 | 9550 | 9550 | 9550 | 9550 | 110 |
| 365 | 20231130 | 123800 | 1931625780 | 9550 | 9560 | 9560 | 9550 | 233 |
| 366 | 20231130 | 123700 | 1929399570 | 9560 | 9550 | 9560 | 9550 | 140 |
| 367 | 20231130 | 123600 | 1928062560 | 9550 | 9560 | 9560 | 9550 | 133 |
| 368 | 20231130 | 123500 | 1926792400 | 9560 | 9560 | 9570 | 9540 | 804 |
| 369 | 20231130 | 123400 | 1919115670 | 9560 | 9560 | 9570 | 9560 | 149 |
| 370 | 20231130 | 123300 | 1917691190 | 9560 | 9560 | 9560 | 9560 | 159 |
| 371 | 20231130 | 123200 | 1916171150 | 9560 | 9560 | 9560 | 9560 | 143 |
| 372 | 20231130 | 123100 | 1914804070 | 9570 | 9550 | 9570 | 9550 | 182 |
| 373 | 20231130 | 123000 | 1913064140 | 9570 | 9560 | 9570 | 9550 | 467 |
| 374 | 20231130 | 122900 | 1908600710 | 9550 | 9550 | 9560 | 9550 | 140 |
| 375 | 20231130 | 122800 | 1907263690 | 9560 | 9550 | 9560 | 9540 | 552 |
| 376 | 20231130 | 122700 | 1901993160 | 9540 | 9540 | 9540 | 9540 | 248 |
| 377 | 20231130 | 122600 | 1899627240 | 9540 | 9540 | 9550 | 9540 | 252 |
| 378 | 20231130 | 122500 | 1897222440 | 9540 | 9540 | 9540 | 9540 | 161 |
| 379 | 20231130 | 122400 | 1895686500 | 9540 | 9540 | 9550 | 9540 | 1660 |
| 380 | 20231130 | 122300 | 1879849630 | 9550 | 9550 | 9560 | 9550 | 3947 |
| 381 | 20231130 | 122200 | 1842153690 | 9550 | 9550 | 9560 | 9550 | 123 |
| 382 | 20231130 | 122100 | 1840979010 | 9560 | 9570 | 9570 | 9550 | 17 |
| 383 | 20231130 | 122000 | 1840816440 | 9570 | 9560 | 9570 | 9550 | 161 |
| 384 | 20231130 | 121900 | 1839277450 | 9570 | 9570 | 9570 | 9560 | 1257 |
| 385 | 20231130 | 121800 | 1827260510 | 9560 | 9570 | 9580 | 9560 | 659 |
| 386 | 20231130 | 121700 | 1820960090 | 9560 | 9570 | 9580 | 9560 | 139 |
| 387 | 20231130 | 121600 | 1819630940 | 9560 | 9570 | 9570 | 9560 | 1763 |
| 388 | 20231130 | 121500 | 1802775710 | 9570 | 9580 | 9580 | 9570 | 199 |
| 389 | 20231130 | 121400 | 1800870550 | 9590 | 9570 | 9590 | 9570 | 216 |
| 390 | 20231130 | 121300 | 1798801840 | 9580 | 9570 | 9580 | 9570 | 120 |
| 391 | 20231130 | 121200 | 1797653410 | 9570 | 9580 | 9580 | 9570 | 129 |
| 392 | 20231130 | 121100 | 1796418100 | 9580 | 9580 | 9580 | 9560 | 758 |
| 393 | 20231130 | 121000 | 1789158890 | 9570 | 9570 | 9580 | 9570 | 710 |
| 394 | 20231130 | 120900 | 1782364180 | 9580 | 9570 | 9580 | 9560 | 2215 |
| 395 | 20231130 | 120800 | 1761161470 | 9560 | 9560 | 9560 | 9560 | 129 |
| 396 | 20231130 | 120700 | 1759928230 | 9560 | 9560 | 9560 | 9560 | 113 |
| 397 | 20231130 | 120600 | 1758847950 | 9560 | 9560 | 9560 | 9560 | 113 |
| 398 | 20231130 | 120500 | 1757767670 | 9560 | 9570 | 9570 | 9560 | 1449 |
| 399 | 20231130 | 120400 | 1743902050 | 9570 | 9570 | 9570 | 9570 | 311 |
| 400 | 20231130 | 120300 | 1740925780 | 9570 | 9580 | 9580 | 9570 | 253 |
| 401 | 20231130 | 120200 | 1738503140 | 9580 | 9580 | 9580 | 9580 | 223 |
| 402 | 20231130 | 120100 | 1736366800 | 9590 | 9580 | 9590 | 9580 | 184 |
| 403 | 20231130 | 120000 | 1734604060 | 9590 | 9580 | 9590 | 9580 | 38 |
| 404 | 20231130 | 115900 | 1734239700 | 9580 | 9580 | 9580 | 9580 | 110 |
| 405 | 20231130 | 115800 | 1733185900 | 9580 | 9580 | 9580 | 9580 | 360 |
| 406 | 20231130 | 115700 | 1729737100 | 9580 | 9580 | 9580 | 9580 | 631 |
| 407 | 20231130 | 115600 | 1723692120 | 9580 | 9590 | 9590 | 9580 | 1753 |
| 408 | 20231130 | 115500 | 1706883910 | 9590 | 9600 | 9600 | 9590 | 116 |
| 409 | 20231130 | 115400 | 1705771420 | 9600 | 9590 | 9600 | 9590 | 878 |
| 410 | 20231130 | 115300 | 1697343940 | 9590 | 9590 | 9590 | 9590 | 110 |
| 411 | 20231130 | 115200 | 1696289040 | 9590 | 9590 | 9600 | 9590 | 117 |
| 412 | 20231130 | 115100 | 1695166980 | 9600 | 9600 | 9610 | 9590 | 171 |
| 413 | 20231130 | 115000 | 1693525540 | 9610 | 9600 | 9610 | 9600 | 151 |
| 414 | 20231130 | 114900 | 1692075920 | 9600 | 9610 | 9610 | 9600 | 1796 |
| 415 | 20231130 | 114800 | 1674827100 | 9610 | 9600 | 9610 | 9600 | 138 |
| 416 | 20231130 | 114700 | 1673502210 | 9610 | 9600 | 9610 | 9600 | 111 |
| 417 | 20231130 | 114600 | 1672436600 | 9600 | 9600 | 9600 | 9600 | 113 |
| 418 | 20231130 | 114500 | 1671351800 | 9600 | 9610 | 9620 | 9600 | 142 |
| 419 | 20231130 | 114400 | 1669987370 | 9610 | 9620 | 9620 | 9610 | 1180 |
| 420 | 20231130 | 114300 | 1658647250 | 9620 | 9610 | 9620 | 9610 | 113 |
| 421 | 20231130 | 114200 | 1657561310 | 9610 | 9620 | 9620 | 9610 | 132 |
| 422 | 20231130 | 114100 | 1656292770 | 9610 | 9610 | 9620 | 9610 | 167 |
| 423 | 20231130 | 114000 | 1654687890 | 9610 | 9610 | 9610 | 9610 | 205 |
| 424 | 20231130 | 113900 | 1652717840 | 9610 | 9620 | 9620 | 9610 | 531 |
| 425 | 20231130 | 113800 | 1647610720 | 9620 | 9620 | 9620 | 9620 | 220 |
| 426 | 20231130 | 113700 | 1645494320 | 9620 | 9620 | 9620 | 9620 | 109 |
| 427 | 20231130 | 113600 | 1644445740 | 9620 | 9620 | 9620 | 9620 | 130 |
| 428 | 20231130 | 113500 | 1643195140 | 9620 | 9630 | 9630 | 9620 | 152 |
| 429 | 20231130 | 113400 | 1641731440 | 9630 | 9630 | 9630 | 9630 | 109 |
| 430 | 20231130 | 113300 | 1640681770 | 9640 | 9640 | 9640 | 9640 | 169 |
| 431 | 20231130 | 113200 | 1639052610 | 9650 | 9650 | 9650 | 9640 | 258 |
| 432 | 20231130 | 113100 | 1636565060 | 9640 | 9660 | 9660 | 9640 | 111 |
| 433 | 20231130 | 113000 | 1635495000 | 9660 | 9630 | 9660 | 9630 | 920 |
| 434 | 20231130 | 112900 | 1626625960 | 9640 | 9630 | 9640 | 9630 | 111 |
| 435 | 20231130 | 112800 | 1625557020 | 9630 | 9630 | 9630 | 9630 | 110 |
| 436 | 20231130 | 112700 | 1624497720 | 9620 | 9640 | 9640 | 9620 | 2035 |
| 437 | 20231130 | 112600 | 1604896620 | 9640 | 9640 | 9640 | 9640 | 557 |
| 438 | 20231130 | 112500 | 1599527140 | 9640 | 9630 | 9640 | 9620 | 444 |
| 439 | 20231130 | 112400 | 1595251290 | 9630 | 9630 | 9630 | 9630 | 132 |
| 440 | 20231130 | 112300 | 1593980130 | 9630 | 9630 | 9630 | 9630 | 868 |
| 441 | 20231130 | 112200 | 1585621290 | 9630 | 9630 | 9630 | 9630 | 141 |
| 442 | 20231130 | 112100 | 1584263460 | 9640 | 9640 | 9640 | 9630 | 628 |
| 443 | 20231130 | 112000 | 1578214620 | 9640 | 9640 | 9640 | 9640 | 110 |
| 444 | 20231130 | 111900 | 1577154220 | 9640 | 9650 | 9670 | 9640 | 1031 |
| 445 | 20231130 | 111800 | 1567197370 | 9640 | 9650 | 9650 | 9640 | 1173 |
| 446 | 20231130 | 111700 | 1555879230 | 9650 | 9640 | 9650 | 9640 | 820 |
| 447 | 20231130 | 111600 | 1547973450 | 9650 | 9650 | 9650 | 9640 | 1654 |
| 448 | 20231130 | 111500 | 1532013460 | 9660 | 9700 | 9700 | 9660 | 2140 |
| 449 | 20231130 | 111400 | 1511328300 | 9700 | 9670 | 9720 | 9670 | 7432 |
| 450 | 20231130 | 111300 | 1439231360 | 9670 | 9690 | 9690 | 9670 | 2758 |
| 451 | 20231130 | 111200 | 1412560660 | 9680 | 9680 | 9680 | 9670 | 147 |
| 452 | 20231130 | 111100 | 1411137900 | 9690 | 9640 | 9690 | 9640 | 5793 |
| 453 | 20231130 | 111000 | 1355124720 | 9650 | 9630 | 9650 | 9610 | 3609 |
| 454 | 20231130 | 110900 | 1320327460 | 9610 | 9610 | 9630 | 9610 | 175 |
| 455 | 20231130 | 110800 | 1318645670 | 9610 | 9610 | 9610 | 9610 | 130 |
| 456 | 20231130 | 110700 | 1317396370 | 9630 | 9630 | 9630 | 9620 | 202 |
| 457 | 20231130 | 110600 | 1315452210 | 9620 | 9630 | 9630 | 9620 | 989 |
| 458 | 20231130 | 110500 | 1305928360 | 9650 | 9640 | 9650 | 9630 | 435 |
| 459 | 20231130 | 110400 | 1301735810 | 9640 | 9610 | 9640 | 9610 | 2246 |
| 460 | 20231130 | 110300 | 1280100570 | 9620 | 9610 | 9620 | 9610 | 170 |
| 461 | 20231130 | 110200 | 1278466860 | 9610 | 9580 | 9610 | 9580 | 1031 |
| 462 | 20231130 | 110100 | 1268579430 | 9590 | 9570 | 9590 | 9570 | 1612 |
| 463 | 20231130 | 110000 | 1253122960 | 9590 | 9580 | 9590 | 9570 | 133 |
| 464 | 20231130 | 105900 | 1251848610 | 9580 | 9590 | 9590 | 9580 | 2402 |
| 465 | 20231130 | 105800 | 1228829470 | 9600 | 9590 | 9600 | 9590 | 68 |
| 466 | 20231130 | 105700 | 1228176890 | 9600 | 9600 | 9600 | 9600 | 91 |
| 467 | 20231130 | 105600 | 1227303290 | 9610 | 9600 | 9610 | 9590 | 237 |
| 468 | 20231130 | 105500 | 1225030300 | 9600 | 9590 | 9620 | 9590 | 587 |
| 469 | 20231130 | 105400 | 1219395350 | 9600 | 9600 | 9600 | 9590 | 166 |
| 470 | 20231130 | 105300 | 1217802900 | 9600 | 9600 | 9610 | 9600 | 185 |
| 471 | 20231130 | 105200 | 1216026870 | 9600 | 9610 | 9610 | 9600 | 624 |
| 472 | 20231130 | 105100 | 1210036450 | 9610 | 9610 | 9610 | 9600 | 900 |
| 473 | 20231130 | 105000 | 1201396030 | 9610 | 9620 | 9620 | 9610 | 1525 |
| 474 | 20231130 | 104900 | 1186740680 | 9610 | 9630 | 9630 | 9610 | 255 |
| 475 | 20231130 | 104800 | 1184289000 | 9610 | 9610 | 9610 | 9590 | 732 |
| 476 | 20231130 | 104700 | 1177256680 | 9610 | 9590 | 9610 | 9590 | 316 |
| 477 | 20231130 | 104600 | 1174226190 | 9600 | 9590 | 9600 | 9590 | 826 |
| 478 | 20231130 | 104500 | 1166301370 | 9590 | 9580 | 9590 | 9570 | 433 |
| 479 | 20231130 | 104400 | 1162154420 | 9580 | 9590 | 9600 | 9580 | 783 |
| 480 | 20231130 | 104300 | 1154652830 | 9580 | 9580 | 9590 | 9570 | 1432 |
| 481 | 20231130 | 104200 | 1140933050 | 9570 | 9570 | 9580 | 9570 | 1765 |
| 482 | 20231130 | 104100 | 1124036190 | 9570 | 9580 | 9580 | 9570 | 160 |
| 483 | 20231130 | 104000 | 1122504480 | 9570 | 9570 | 9580 | 9570 | 471 |
| 484 | 20231130 | 103900 | 1117996500 | 9570 | 9570 | 9570 | 9570 | 220 |
| 485 | 20231130 | 103800 | 1115891100 | 9570 | 9580 | 9580 | 9570 | 156 |
| 486 | 20231130 | 103700 | 1114397980 | 9570 | 9560 | 9590 | 9560 | 247 |
| 487 | 20231130 | 103600 | 1112035090 | 9560 | 9550 | 9580 | 9550 | 1287 |
| 488 | 20231130 | 103500 | 1099710990 | 9580 | 9530 | 9580 | 9530 | 2075 |
| 489 | 20231130 | 103400 | 1079895720 | 9530 | 9530 | 9530 | 9530 | 409 |
| 490 | 20231130 | 103300 | 1075997950 | 9530 | 9530 | 9530 | 9530 | 510 |
| 491 | 20231130 | 103200 | 1071137650 | 9530 | 9540 | 9540 | 9530 | 2254 |
| 492 | 20231130 | 103100 | 1049648850 | 9550 | 9560 | 9560 | 9550 | 1359 |
| 493 | 20231130 | 103000 | 1036670030 | 9550 | 9560 | 9560 | 9550 | 1012 |
| 494 | 20231130 | 102900 | 1026996210 | 9550 | 9560 | 9570 | 9550 | 2588 |
| 495 | 20231130 | 102800 | 1002233210 | 9550 | 9550 | 9560 | 9550 | 1636 |
| 496 | 20231130 | 102700 | 986608500 | 9540 | 9540 | 9550 | 9540 | 1128 |
| 497 | 20231130 | 102600 | 975847370 | 9530 | 9540 | 9540 | 9530 | 967 |
| 498 | 20231130 | 102500 | 966623290 | 9530 | 9540 | 9540 | 9530 | 393 |
| 499 | 20231130 | 102400 | 962875170 | 9550 | 9550 | 9550 | 9530 | 624 |
| 500 | 20231130 | 102300 | 956923290 | 9550 | 9540 | 9550 | 9540 | 1204 |
| 501 | 20231130 | 102200 | 945437120 | 9530 | 9540 | 9540 | 9530 | 419 |
| 502 | 20231130 | 102100 | 941443980 | 9550 | 9550 | 9550 | 9550 | 43 |
| 503 | 20231130 | 102000 | 941033330 | 9550 | 9560 | 9560 | 9530 | 3251 |
| 504 | 20231130 | 101900 | 910027930 | 9560 | 9580 | 9580 | 9540 | 1497 |
| 505 | 20231130 | 101800 | 895731630 | 9550 | 9530 | 9550 | 9520 | 14460 |
| 506 | 20231130 | 101700 | 757902120 | 9520 | 9520 | 9530 | 9520 | 568 |
| 507 | 20231130 | 101600 | 752493260 | 9520 | 9550 | 9570 | 9520 | 5148 |
| 508 | 20231130 | 101500 | 703408170 | 9550 | 9560 | 9560 | 9550 | 4120 |
| 509 | 20231130 | 101400 | 664057060 | 9560 | 9550 | 9560 | 9550 | 1186 |
| 510 | 20231130 | 101300 | 652719580 | 9550 | 9540 | 9560 | 9540 | 929 |
| 511 | 20231130 | 101200 | 643850990 | 9550 | 9540 | 9560 | 9540 | 159 |
| 512 | 20231130 | 101100 | 642333650 | 9540 | 9530 | 9550 | 9530 | 1325 |
| 513 | 20231130 | 101000 | 629705790 | 9540 | 9550 | 9550 | 9530 | 1608 |
| 514 | 20231130 | 100900 | 614380860 | 9550 | 9540 | 9550 | 9530 | 1706 |
| 515 | 20231130 | 100800 | 598102870 | 9540 | 9560 | 9560 | 9540 | 323 |
| 516 | 20231130 | 100700 | 595021400 | 9560 | 9560 | 9570 | 9540 | 2265 |
| 517 | 20231130 | 100600 | 573389810 | 9570 | 9560 | 9570 | 9550 | 2158 |
| 518 | 20231130 | 100500 | 552758070 | 9570 | 9580 | 9590 | 9570 | 2816 |
| 519 | 20231130 | 100400 | 525791680 | 9570 | 9570 | 9590 | 9570 | 1366 |
| 520 | 20231130 | 100300 | 512707060 | 9570 | 9580 | 9580 | 9570 | 350 |
| 521 | 20231130 | 100200 | 509357330 | 9580 | 9590 | 9590 | 9570 | 6651 |
| 522 | 20231130 | 100100 | 445657850 | 9590 | 9610 | 9620 | 9590 | 8186 |
| 523 | 20231130 | 100000 | 367074540 | 9610 | 9620 | 9630 | 9610 | 3132 |
| 524 | 20231130 | 095900 | 336964700 | 9630 | 9630 | 9630 | 9620 | 113 |
| 525 | 20231130 | 095800 | 335877610 | 9620 | 9630 | 9630 | 9620 | 338 |
| 526 | 20231130 | 095700 | 332625930 | 9620 | 9630 | 9630 | 9620 | 125 |
| 527 | 20231130 | 095600 | 331423280 | 9630 | 9640 | 9660 | 9620 | 1977 |
| 528 | 20231130 | 095500 | 312377790 | 9620 | 9630 | 9630 | 9620 | 380 |
| 529 | 20231130 | 095400 | 308720140 | 9630 | 9630 | 9630 | 9620 | 1146 |
| 530 | 20231130 | 095300 | 297685740 | 9630 | 9620 | 9630 | 9620 | 175 |
| 531 | 20231130 | 095200 | 296001940 | 9620 | 9640 | 9640 | 9620 | 1407 |
| 532 | 20231130 | 095100 | 282459820 | 9640 | 9640 | 9640 | 9630 | 297 |
| 533 | 20231130 | 095000 | 279597040 | 9640 | 9670 | 9670 | 9640 | 3597 |
| 534 | 20231130 | 094900 | 244860770 | 9690 | 9670 | 9690 | 9670 | 91 |
| 535 | 20231130 | 094800 | 243979480 | 9680 | 9670 | 9680 | 9670 | 480 |
| 536 | 20231130 | 094700 | 239337860 | 9670 | 9660 | 9670 | 9660 | 683 |
| 537 | 20231130 | 094600 | 232734370 | 9660 | 9660 | 9660 | 9660 | 20 |
| 538 | 20231130 | 094500 | 232541170 | 9660 | 9660 | 9660 | 9660 | 69 |
| 539 | 20231130 | 094400 | 231874630 | 9670 | 9670 | 9670 | 9660 | 24 |
| 540 | 20231130 | 094300 | 231642670 | 9670 | 9670 | 9670 | 9670 | 5 |
| 541 | 20231130 | 094200 | 231594320 | 9670 | 9660 | 9670 | 9650 | 174 |
| 542 | 20231130 | 094100 | 229913660 | 9660 | 9660 | 9660 | 9660 | 57 |
| 543 | 20231130 | 094000 | 229363040 | 9660 | 9670 | 9670 | 9660 | 125 |
| 544 | 20231130 | 093900 | 228155520 | 9670 | 9670 | 9670 | 9670 | 2 |
| 545 | 20231130 | 093800 | 228136180 | 9660 | 9670 | 9670 | 9660 | 327 |
| 546 | 20231130 | 093700 | 224975360 | 9670 | 9660 | 9670 | 9660 | 5 |
| 547 | 20231130 | 093600 | 224927030 | 9670 | 9660 | 9670 | 9660 | 4022 |
| 548 | 20231130 | 093500 | 186074500 | 9660 | 9670 | 9670 | 9660 | 202 |
| 549 | 20231130 | 093400 | 184123160 | 9670 | 9640 | 9680 | 9640 | 259 |
| 550 | 20231130 | 093300 | 181624610 | 9640 | 9640 | 9640 | 9630 | 265 |
| 551 | 20231130 | 093200 | 179071010 | 9640 | 9640 | 9640 | 9630 | 98 |
| 552 | 20231130 | 093100 | 178126990 | 9640 | 9640 | 9640 | 9630 | 723 |
| 553 | 20231130 | 093000 | 171162440 | 9640 | 9650 | 9650 | 9640 | 153 |
| 554 | 20231130 | 092900 | 169687500 | 9640 | 9630 | 9650 | 9630 | 81 |
| 555 | 20231130 | 092800 | 168906620 | 9640 | 9640 | 9640 | 9640 | 83 |
| 556 | 20231130 | 092700 | 168106500 | 9640 | 9640 | 9650 | 9640 | 5 |
| 557 | 20231130 | 092600 | 168058280 | 9640 | 9640 | 9640 | 9640 | 822 |
| 558 | 20231130 | 092500 | 160134200 | 9620 | 9620 | 9630 | 9620 | 1401 |
| 559 | 20231130 | 092400 | 146650640 | 9620 | 9640 | 9640 | 9620 | 707 |
| 560 | 20231130 | 092300 | 139839240 | 9640 | 9640 | 9640 | 9640 | 12 |
| 561 | 20231130 | 092200 | 139723560 | 9630 | 9640 | 9640 | 9630 | 413 |
| 562 | 20231130 | 092100 | 135746340 | 9640 | 9640 | 9640 | 9640 | 14 |
| 563 | 20231130 | 092000 | 135611380 | 9640 | 9660 | 9660 | 9640 | 4381 |
| 564 | 20231130 | 091900 | 93369040 | 9660 | 9670 | 9670 | 9660 | 392 |
| 565 | 20231130 | 091800 | 89582240 | 9670 | 9660 | 9670 | 9660 | 15 |
| 566 | 20231130 | 091700 | 89437200 | 9660 | 9680 | 9680 | 9660 | 73 |
| 567 | 20231130 | 091600 | 88731310 | 9680 | 9680 | 9680 | 9680 | 202 |
| 568 | 20231130 | 091500 | 86775950 | 9680 | 9680 | 9680 | 9670 | 70 |
| 569 | 20231130 | 091400 | 86099000 | 9680 | 9670 | 9680 | 9670 | 343 |
| 570 | 20231130 | 091300 | 82779170 | 9670 | 9650 | 9680 | 9650 | 221 |
| 571 | 20231130 | 091200 | 80642290 | 9650 | 9630 | 9670 | 9630 | 1741 |
| 572 | 20231130 | 091100 | 63864990 | 9640 | 9680 | 9680 | 9640 | 2091 |
| 573 | 20231130 | 091000 | 43644980 | 9690 | 9700 | 9700 | 9690 | 861 |
| 574 | 20231130 | 090900 | 35299270 | 9700 | 9700 | 9700 | 9700 | 154 |
| 575 | 20231130 | 090800 | 33805470 | 9700 | 9700 | 9700 | 9700 | 51 |
| 576 | 20231130 | 090700 | 33310770 | 9690 | 9690 | 9700 | 9690 | 32 |
| 577 | 20231130 | 090600 | 33000670 | 9690 | 9690 | 9690 | 9690 | 7 |
| 578 | 20231130 | 090500 | 32932840 | 9670 | 9680 | 9690 | 9670 | 242 |
| 579 | 20231130 | 090400 | 30592020 | 9690 | 9700 | 9710 | 9690 | 709 |
| 580 | 20231130 | 090300 | 23711060 | 9700 | 9700 | 9710 | 9700 | 448 |
| 581 | 20231130 | 090200 | 19365400 | 9710 | 9700 | 9710 | 9700 | 156 |
| 582 | 20231130 | 090100 | 17851270 | 9710 | 9700 | 9710 | 9700 | 216 |
| 583 | 20231130 | 090000 | 15754540 | 9630 | 9660 | 9670 | 9630 | 1631 |