30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 3 | 20231130 | 185600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231130 | 185500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231130 | 185400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231130 | 185300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231130 | 185200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231130 | 185100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231130 | 185000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231130 | 184900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231130 | 184800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231130 | 184700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231130 | 184600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231130 | 184500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231130 | 184400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231130 | 184300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231130 | 184200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231130 | 184100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231130 | 184000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231130 | 183900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231130 | 183800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231130 | 183700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231130 | 183600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231130 | 183500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231130 | 183400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231130 | 183300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231130 | 183200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231130 | 183100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231130 | 183000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231130 | 182900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231130 | 182800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231130 | 182700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 33 | 20231130 | 182600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231130 | 182500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231130 | 182400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231130 | 182300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231130 | 182200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231130 | 182100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231130 | 182000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231130 | 181900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231130 | 181800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231130 | 181700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231130 | 181600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231130 | 181500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231130 | 181400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231130 | 181300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231130 | 181200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231130 | 181100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231130 | 181000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231130 | 180900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231130 | 180800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231130 | 180700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231130 | 180600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231130 | 180500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231130 | 180400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231130 | 180300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231130 | 180200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231130 | 180100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231130 | 180000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231130 | 175900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231130 | 175800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231130 | 175700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 63 | 20231130 | 175600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231130 | 175500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231130 | 175400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231130 | 175300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231130 | 175200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231130 | 175100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231130 | 175000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231130 | 174900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231130 | 174800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231130 | 174700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231130 | 174600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231130 | 174500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231130 | 174400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231130 | 174300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231130 | 174200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231130 | 174100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231130 | 174000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231130 | 173900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231130 | 173800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231130 | 173700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231130 | 173600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231130 | 173500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231130 | 173400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231130 | 173300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231130 | 173200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231130 | 173100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231130 | 173000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231130 | 172900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231130 | 172800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231130 | 172700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 93 | 20231130 | 172600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231130 | 172500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231130 | 172400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231130 | 172300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231130 | 172200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231130 | 172100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231130 | 172000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231130 | 171900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231130 | 171800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231130 | 171700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231130 | 171600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231130 | 171500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231130 | 171400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231130 | 171300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231130 | 171200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231130 | 171100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231130 | 171000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231130 | 170900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231130 | 170800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231130 | 170700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231130 | 170600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231130 | 170500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231130 | 170400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231130 | 170300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231130 | 170200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231130 | 170100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231130 | 170000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231130 | 165900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231130 | 165800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231130 | 165700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 123 | 20231130 | 165600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231130 | 165500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231130 | 165400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231130 | 165300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231130 | 165200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231130 | 165100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231130 | 165000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231130 | 164900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231130 | 164800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231130 | 164700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231130 | 164600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231130 | 164500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231130 | 164400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231130 | 164300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231130 | 164200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231130 | 164100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231130 | 164000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231130 | 163900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231130 | 163800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231130 | 163700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231130 | 163600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231130 | 163500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231130 | 163400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231130 | 163300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231130 | 163200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231130 | 163100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231130 | 163000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231130 | 162900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231130 | 162800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231130 | 162700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 153 | 20231130 | 162600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231130 | 162500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231130 | 162400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231130 | 162300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231130 | 162200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231130 | 162100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231130 | 162000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231130 | 161900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231130 | 161800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231130 | 161700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231130 | 161600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231130 | 161500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231130 | 161400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231130 | 161300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231130 | 161200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231130 | 161100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231130 | 161000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231130 | 160900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231130 | 160800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231130 | 160700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231130 | 160600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231130 | 160500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231130 | 160400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231130 | 160300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231130 | 160200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231130 | 160100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231130 | 160000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231130 | 155900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231130 | 155800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231130 | 155700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 183 | 20231130 | 155600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20231130 | 155500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231130 | 155400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231130 | 155300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231130 | 155200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231130 | 155100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231130 | 155000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231130 | 154900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231130 | 154800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231130 | 154700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231130 | 154600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231130 | 154500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231130 | 154400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231130 | 154300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231130 | 154200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231130 | 154100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231130 | 154000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20231130 | 153900 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20231130 | 153800 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20231130 | 153700 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20231130 | 153600 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20231130 | 153500 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20231130 | 153400 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20231130 | 153300 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20231130 | 153200 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231130 | 153100 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20231130 | 153000 | 2535742340 | 4250 | 4250 | 4250 | 4250 | 6116 |
| 210 | 20231130 | 152900 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231130 | 152800 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20231130 | 152700 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 213 | 20231130 | 152600 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20231130 | 152500 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20231130 | 152400 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231130 | 152300 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20231130 | 152200 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20231130 | 152100 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20231130 | 152000 | 2509749340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20231130 | 151900 | 2509749340 | 4250 | 4230 | 4255 | 4225 | 10441 |
| 221 | 20231130 | 151800 | 2465481910 | 4230 | 4230 | 4230 | 4225 | 386 |
| 222 | 20231130 | 151700 | 2463850655 | 4230 | 4230 | 4230 | 4225 | 667 |
| 223 | 20231130 | 151600 | 2461029725 | 4230 | 4225 | 4235 | 4225 | 1191 |
| 224 | 20231130 | 151500 | 2455997575 | 4230 | 4230 | 4235 | 4230 | 1644 |
| 225 | 20231130 | 151400 | 2449043215 | 4235 | 4235 | 4235 | 4225 | 2008 |
| 226 | 20231130 | 151300 | 2440549265 | 4235 | 4235 | 4240 | 4230 | 2761 |
| 227 | 20231130 | 151200 | 2428859070 | 4235 | 4240 | 4245 | 4235 | 2553 |
| 228 | 20231130 | 151100 | 2418036870 | 4240 | 4240 | 4240 | 4235 | 271 |
| 229 | 20231130 | 151000 | 2416887845 | 4240 | 4240 | 4240 | 4235 | 158 |
| 230 | 20231130 | 150900 | 2416217945 | 4240 | 4230 | 4240 | 4230 | 4070 |
| 231 | 20231130 | 150800 | 2398988365 | 4230 | 4220 | 4230 | 4220 | 1650 |
| 232 | 20231130 | 150700 | 2392022495 | 4220 | 4210 | 4220 | 4210 | 2251 |
| 233 | 20231130 | 150600 | 2382544955 | 4210 | 4210 | 4210 | 4205 | 779 |
| 234 | 20231130 | 150500 | 2379265765 | 4210 | 4210 | 4210 | 4205 | 76 |
| 235 | 20231130 | 150400 | 2378945820 | 4210 | 4205 | 4210 | 4205 | 38 |
| 236 | 20231130 | 150300 | 2378785915 | 4205 | 4205 | 4205 | 4205 | 0 |
| 237 | 20231130 | 150200 | 2378785915 | 4205 | 4205 | 4210 | 4205 | 1826 |
| 238 | 20231130 | 150100 | 2371107580 | 4205 | 4210 | 4210 | 4205 | 276 |
| 239 | 20231130 | 150000 | 2369946970 | 4205 | 4205 | 4210 | 4205 | 1313 |
| 240 | 20231130 | 145900 | 2364425800 | 4210 | 4205 | 4210 | 4205 | 5093 |
| 241 | 20231130 | 145800 | 2343009730 | 4210 | 4210 | 4210 | 4210 | 1348 |
| 242 | 20231130 | 145700 | 2337334650 | 4205 | 4215 | 4215 | 4205 | 1390 |
| 243 | 20231130 | 145600 | 2331486465 | 4215 | 4210 | 4215 | 4205 | 5344 |
| 244 | 20231130 | 145500 | 2309007280 | 4210 | 4215 | 4215 | 4210 | 18 |
| 245 | 20231130 | 145400 | 2308931425 | 4210 | 4215 | 4215 | 4210 | 3403 |
| 246 | 20231130 | 145300 | 2294602900 | 4215 | 4215 | 4215 | 4215 | 424 |
| 247 | 20231130 | 145200 | 2292815740 | 4215 | 4215 | 4220 | 4215 | 1495 |
| 248 | 20231130 | 145100 | 2286514310 | 4220 | 4210 | 4220 | 4210 | 1993 |
| 249 | 20231130 | 145000 | 2278121550 | 4215 | 4215 | 4215 | 4215 | 2783 |
| 250 | 20231130 | 144900 | 2266391205 | 4215 | 4215 | 4215 | 4215 | 1352 |
| 251 | 20231130 | 144800 | 2260692525 | 4210 | 4215 | 4215 | 4210 | 2005 |
| 252 | 20231130 | 144700 | 2252248865 | 4215 | 4215 | 4220 | 4215 | 1311 |
| 253 | 20231130 | 144600 | 2246722695 | 4220 | 4220 | 4220 | 4215 | 302 |
| 254 | 20231130 | 144500 | 2245449755 | 4215 | 4215 | 4220 | 4215 | 903 |
| 255 | 20231130 | 144400 | 2241643595 | 4220 | 4220 | 4220 | 4215 | 139 |
| 256 | 20231130 | 144300 | 2241057215 | 4215 | 4215 | 4220 | 4210 | 470 |
| 257 | 20231130 | 144200 | 2239076660 | 4215 | 4210 | 4215 | 4210 | 5112 |
| 258 | 20231130 | 144100 | 2217530090 | 4215 | 4215 | 4215 | 4215 | 26 |
| 259 | 20231130 | 144000 | 2217420500 | 4220 | 4210 | 4220 | 4210 | 1102 |
| 260 | 20231130 | 143900 | 2212781065 | 4215 | 4210 | 4215 | 4210 | 210 |
| 261 | 20231130 | 143800 | 2211896910 | 4220 | 4205 | 4220 | 4205 | 70 |
| 262 | 20231130 | 143700 | 2211601780 | 4205 | 4215 | 4215 | 4205 | 2619 |
| 263 | 20231130 | 143600 | 2200573505 | 4205 | 4220 | 4220 | 4205 | 7272 |
| 264 | 20231130 | 143500 | 2169960975 | 4220 | 4225 | 4225 | 4220 | 3548 |
| 265 | 20231130 | 143400 | 2154988045 | 4225 | 4225 | 4225 | 4225 | 1 |
| 266 | 20231130 | 143300 | 2154983820 | 4220 | 4225 | 4225 | 4220 | 151 |
| 267 | 20231130 | 143200 | 2154345850 | 4225 | 4220 | 4225 | 4220 | 696 |
| 268 | 20231130 | 143100 | 2151405860 | 4225 | 4225 | 4225 | 4225 | 51 |
| 269 | 20231130 | 143000 | 2151190385 | 4225 | 4225 | 4230 | 4225 | 995 |
| 270 | 20231130 | 142900 | 2146986505 | 4230 | 4230 | 4230 | 4230 | 77 |
| 271 | 20231130 | 142800 | 2146660795 | 4230 | 4230 | 4230 | 4225 | 252 |
| 272 | 20231130 | 142700 | 2145595085 | 4230 | 4230 | 4230 | 4225 | 314 |
| 273 | 20231130 | 142600 | 2144266870 | 4230 | 4230 | 4230 | 4230 | 102 |
| 274 | 20231130 | 142500 | 2143835410 | 4230 | 4225 | 4230 | 4225 | 123 |
| 275 | 20231130 | 142400 | 2143315720 | 4230 | 4225 | 4230 | 4225 | 666 |
| 276 | 20231130 | 142300 | 2140501865 | 4230 | 4230 | 4230 | 4230 | 29 |
| 277 | 20231130 | 142200 | 2140379195 | 4230 | 4230 | 4235 | 4230 | 2157 |
| 278 | 20231130 | 142100 | 2131255080 | 4230 | 4230 | 4230 | 4230 | 144 |
| 279 | 20231130 | 142000 | 2130645960 | 4230 | 4230 | 4230 | 4230 | 57 |
| 280 | 20231130 | 141900 | 2130404850 | 4230 | 4220 | 4230 | 4220 | 3549 |
| 281 | 20231130 | 141800 | 2115416835 | 4225 | 4225 | 4225 | 4225 | 17 |
| 282 | 20231130 | 141700 | 2115345010 | 4225 | 4220 | 4225 | 4215 | 1179 |
| 283 | 20231130 | 141600 | 2110370825 | 4225 | 4225 | 4225 | 4225 | 296 |
| 284 | 20231130 | 141500 | 2109120225 | 4225 | 4220 | 4225 | 4220 | 816 |
| 285 | 20231130 | 141400 | 2105676125 | 4220 | 4220 | 4220 | 4220 | 0 |
| 286 | 20231130 | 141300 | 2105676125 | 4220 | 4220 | 4225 | 4220 | 633 |
| 287 | 20231130 | 141200 | 2103004500 | 4220 | 4220 | 4225 | 4220 | 113 |
| 288 | 20231130 | 141100 | 2102527635 | 4225 | 4220 | 4225 | 4215 | 2364 |
| 289 | 20231130 | 141000 | 2092551085 | 4215 | 4215 | 4215 | 4215 | 140 |
| 290 | 20231130 | 140900 | 2091960985 | 4215 | 4220 | 4220 | 4215 | 121 |
| 291 | 20231130 | 140800 | 2091450870 | 4220 | 4220 | 4220 | 4220 | 102 |
| 292 | 20231130 | 140700 | 2091020430 | 4215 | 4220 | 4220 | 4210 | 449 |
| 293 | 20231130 | 140600 | 2089129890 | 4210 | 4220 | 4220 | 4210 | 3020 |
| 294 | 20231130 | 140500 | 2076408340 | 4220 | 4220 | 4220 | 4220 | 2 |
| 295 | 20231130 | 140400 | 2076399900 | 4220 | 4215 | 4220 | 4215 | 132 |
| 296 | 20231130 | 140300 | 2075843155 | 4215 | 4215 | 4220 | 4210 | 1243 |
| 297 | 20231130 | 140200 | 2070604360 | 4220 | 4220 | 4220 | 4220 | 0 |
| 298 | 20231130 | 140100 | 2070604360 | 4220 | 4215 | 4220 | 4215 | 174 |
| 299 | 20231130 | 140000 | 2069870945 | 4215 | 4215 | 4220 | 4215 | 303 |
| 300 | 20231130 | 135900 | 2068593795 | 4215 | 4215 | 4220 | 4215 | 912 |
| 301 | 20231130 | 135800 | 2064749705 | 4215 | 4215 | 4220 | 4215 | 1085 |
| 302 | 20231130 | 135700 | 2060176420 | 4220 | 4215 | 4220 | 4215 | 176 |
| 303 | 20231130 | 135600 | 2059434215 | 4220 | 4215 | 4220 | 4215 | 205 |
| 304 | 20231130 | 135500 | 2058570130 | 4215 | 4215 | 4220 | 4215 | 397 |
| 305 | 20231130 | 135400 | 2056896770 | 4215 | 4220 | 4220 | 4215 | 1109 |
| 306 | 20231130 | 135300 | 2052222315 | 4220 | 4215 | 4220 | 4215 | 677 |
| 307 | 20231130 | 135200 | 2049368395 | 4220 | 4225 | 4225 | 4215 | 6597 |
| 308 | 20231130 | 135100 | 2021531510 | 4225 | 4225 | 4225 | 4225 | 19 |
| 309 | 20231130 | 135000 | 2021451235 | 4230 | 4220 | 4230 | 4220 | 2748 |
| 310 | 20231130 | 134900 | 2009841700 | 4225 | 4225 | 4225 | 4220 | 306 |
| 311 | 20231130 | 134800 | 2008549865 | 4225 | 4220 | 4225 | 4220 | 162 |
| 312 | 20231130 | 134700 | 2007866215 | 4225 | 4230 | 4230 | 4220 | 81 |
| 313 | 20231130 | 134600 | 2007524090 | 4230 | 4215 | 4230 | 4215 | 439 |
| 314 | 20231130 | 134500 | 2005672005 | 4220 | 4220 | 4220 | 4215 | 896 |
| 315 | 20231130 | 134400 | 2001891405 | 4230 | 4230 | 4230 | 4220 | 516 |
| 316 | 20231130 | 134300 | 1999709735 | 4230 | 4230 | 4230 | 4220 | 6 |
| 317 | 20231130 | 134200 | 1999684365 | 4230 | 4230 | 4230 | 4230 | 102 |
| 318 | 20231130 | 134100 | 1999252905 | 4230 | 4225 | 4230 | 4220 | 2309 |
| 319 | 20231130 | 134000 | 1989502620 | 4230 | 4230 | 4230 | 4225 | 335 |
| 320 | 20231130 | 133900 | 1988087235 | 4230 | 4230 | 4230 | 4225 | 73 |
| 321 | 20231130 | 133800 | 1987778550 | 4225 | 4230 | 4230 | 4225 | 764 |
| 322 | 20231130 | 133700 | 1984550600 | 4225 | 4220 | 4230 | 4220 | 4174 |
| 323 | 20231130 | 133600 | 1966921500 | 4215 | 4215 | 4220 | 4215 | 795 |
| 324 | 20231130 | 133500 | 1963570570 | 4220 | 4220 | 4220 | 4220 | 0 |
| 325 | 20231130 | 133400 | 1963570570 | 4220 | 4220 | 4220 | 4220 | 1 |
| 326 | 20231130 | 133300 | 1963566350 | 4220 | 4220 | 4220 | 4215 | 162 |
| 327 | 20231130 | 133200 | 1962883510 | 4215 | 4215 | 4215 | 4210 | 235 |
| 328 | 20231130 | 133100 | 1961893875 | 4215 | 4225 | 4225 | 4215 | 289 |
| 329 | 20231130 | 133000 | 1960675715 | 4220 | 4225 | 4225 | 4220 | 151 |
| 330 | 20231130 | 132900 | 1960038460 | 4220 | 4215 | 4225 | 4215 | 2836 |
| 331 | 20231130 | 132800 | 1948081205 | 4215 | 4210 | 4215 | 4210 | 343 |
| 332 | 20231130 | 132700 | 1946635470 | 4215 | 4215 | 4215 | 4215 | 269 |
| 333 | 20231130 | 132600 | 1945501635 | 4215 | 4215 | 4215 | 4215 | 330 |
| 334 | 20231130 | 132500 | 1944110685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 335 | 20231130 | 132400 | 1944110685 | 4215 | 4215 | 4215 | 4215 | 14 |
| 336 | 20231130 | 132300 | 1944051675 | 4215 | 4210 | 4215 | 4210 | 1521 |
| 337 | 20231130 | 132200 | 1937647895 | 4210 | 4210 | 4210 | 4205 | 52 |
| 338 | 20231130 | 132100 | 1937429225 | 4210 | 4210 | 4210 | 4210 | 647 |
| 339 | 20231130 | 132000 | 1934705355 | 4210 | 4210 | 4210 | 4205 | 515 |
| 340 | 20231130 | 131900 | 1932537455 | 4210 | 4210 | 4210 | 4205 | 1518 |
| 341 | 20231130 | 131800 | 1926147210 | 4210 | 4210 | 4210 | 4210 | 77 |
| 342 | 20231130 | 131700 | 1925823040 | 4210 | 4210 | 4210 | 4210 | 710 |
| 343 | 20231130 | 131600 | 1922833940 | 4210 | 4205 | 4210 | 4205 | 227 |
| 344 | 20231130 | 131500 | 1921878900 | 4210 | 4205 | 4210 | 4205 | 128 |
| 345 | 20231130 | 131400 | 1921340580 | 4210 | 4205 | 4210 | 4205 | 335 |
| 346 | 20231130 | 131300 | 1919931900 | 4210 | 4205 | 4210 | 4205 | 1743 |
| 347 | 20231130 | 131200 | 1912602580 | 4210 | 4210 | 4210 | 4210 | 625 |
| 348 | 20231130 | 131100 | 1909971330 | 4210 | 4210 | 4210 | 4210 | 20 |
| 349 | 20231130 | 131000 | 1909887130 | 4210 | 4210 | 4210 | 4210 | 10 |
| 350 | 20231130 | 130900 | 1909845030 | 4210 | 4210 | 4210 | 4210 | 1098 |
| 351 | 20231130 | 130800 | 1905222450 | 4210 | 4205 | 4210 | 4205 | 1343 |
| 352 | 20231130 | 130700 | 1899572350 | 4205 | 4210 | 4210 | 4205 | 1613 |
| 353 | 20231130 | 130600 | 1892787330 | 4210 | 4210 | 4210 | 4210 | 209 |
| 354 | 20231130 | 130500 | 1891907440 | 4210 | 4210 | 4210 | 4205 | 194 |
| 355 | 20231130 | 130400 | 1891090705 | 4210 | 4210 | 4210 | 4210 | 143 |
| 356 | 20231130 | 130300 | 1890488675 | 4210 | 4210 | 4210 | 4210 | 18 |
| 357 | 20231130 | 130200 | 1890412895 | 4210 | 4210 | 4210 | 4210 | 0 |
| 358 | 20231130 | 130100 | 1890412895 | 4210 | 4205 | 4210 | 4205 | 200 |
| 359 | 20231130 | 130000 | 1889571395 | 4205 | 4205 | 4205 | 4205 | 589 |
| 360 | 20231130 | 125900 | 1887094650 | 4200 | 4200 | 4205 | 4200 | 345 |
| 361 | 20231130 | 125800 | 1885644950 | 4205 | 4205 | 4205 | 4205 | 525 |
| 362 | 20231130 | 125700 | 1883437325 | 4200 | 4205 | 4205 | 4200 | 101 |
| 363 | 20231130 | 125600 | 1883012760 | 4205 | 4200 | 4205 | 4200 | 438 |
| 364 | 20231130 | 125500 | 1881171110 | 4205 | 4200 | 4205 | 4200 | 405 |
| 365 | 20231130 | 125400 | 1879469705 | 4200 | 4205 | 4205 | 4200 | 31 |
| 366 | 20231130 | 125300 | 1879339490 | 4205 | 4205 | 4205 | 4200 | 52 |
| 367 | 20231130 | 125200 | 1879120835 | 4205 | 4205 | 4205 | 4205 | 105 |
| 368 | 20231130 | 125100 | 1878679310 | 4200 | 4205 | 4205 | 4200 | 138 |
| 369 | 20231130 | 125000 | 1878099620 | 4205 | 4205 | 4205 | 4205 | 3 |
| 370 | 20231130 | 124900 | 1878087005 | 4205 | 4205 | 4205 | 4205 | 791 |
| 371 | 20231130 | 124800 | 1874760850 | 4205 | 4205 | 4205 | 4205 | 1276 |
| 372 | 20231130 | 124700 | 1869395270 | 4205 | 4205 | 4210 | 4205 | 308 |
| 373 | 20231130 | 124600 | 1868099655 | 4210 | 4205 | 4210 | 4205 | 194 |
| 374 | 20231130 | 124500 | 1867283880 | 4205 | 4210 | 4210 | 4205 | 2727 |
| 375 | 20231130 | 124400 | 1855816245 | 4210 | 4210 | 4210 | 4210 | 250 |
| 376 | 20231130 | 124300 | 1854763745 | 4210 | 4205 | 4210 | 4205 | 201 |
| 377 | 20231130 | 124200 | 1853918535 | 4205 | 4205 | 4205 | 4205 | 73 |
| 378 | 20231130 | 124100 | 1853611570 | 4210 | 4210 | 4210 | 4210 | 15 |
| 379 | 20231130 | 124000 | 1853548420 | 4210 | 4200 | 4210 | 4200 | 108 |
| 380 | 20231130 | 123900 | 1853094710 | 4200 | 4200 | 4200 | 4195 | 237 |
| 381 | 20231130 | 123800 | 1852099450 | 4200 | 4195 | 4200 | 4195 | 29 |
| 382 | 20231130 | 123700 | 1851977790 | 4200 | 4195 | 4200 | 4195 | 173 |
| 383 | 20231130 | 123600 | 1851252030 | 4195 | 4200 | 4200 | 4195 | 101 |
| 384 | 20231130 | 123500 | 1850827835 | 4200 | 4200 | 4200 | 4200 | 38 |
| 385 | 20231130 | 123400 | 1850668235 | 4200 | 4200 | 4200 | 4200 | 10 |
| 386 | 20231130 | 123300 | 1850626235 | 4200 | 4195 | 4200 | 4195 | 29 |
| 387 | 20231130 | 123200 | 1850504575 | 4195 | 4195 | 4195 | 4195 | 147 |
| 388 | 20231130 | 123100 | 1849887910 | 4195 | 4185 | 4195 | 4185 | 225 |
| 389 | 20231130 | 123000 | 1848945295 | 4190 | 4190 | 4190 | 4190 | 170 |
| 390 | 20231130 | 122900 | 1848232995 | 4190 | 4190 | 4190 | 4185 | 9439 |
| 391 | 20231130 | 122800 | 1808730595 | 4190 | 4190 | 4190 | 4185 | 1708 |
| 392 | 20231130 | 122700 | 1801579075 | 4190 | 4190 | 4195 | 4190 | 53 |
| 393 | 20231130 | 122600 | 1801357000 | 4190 | 4195 | 4195 | 4190 | 1228 |
| 394 | 20231130 | 122500 | 1796211615 | 4195 | 4190 | 4195 | 4190 | 921 |
| 395 | 20231130 | 122400 | 1792352445 | 4190 | 4190 | 4190 | 4185 | 574 |
| 396 | 20231130 | 122300 | 1789947725 | 4190 | 4190 | 4195 | 4190 | 3686 |
| 397 | 20231130 | 122200 | 1774503370 | 4200 | 4195 | 4200 | 4190 | 1847 |
| 398 | 20231130 | 122100 | 1766761555 | 4200 | 4205 | 4210 | 4190 | 18616 |
| 399 | 20231130 | 122000 | 1688602180 | 4210 | 4205 | 4210 | 4205 | 139 |
| 400 | 20231130 | 121900 | 1688017120 | 4210 | 4210 | 4210 | 4200 | 319 |
| 401 | 20231130 | 121800 | 1686675350 | 4205 | 4205 | 4205 | 4205 | 1172 |
| 402 | 20231130 | 121700 | 1681747090 | 4200 | 4210 | 4215 | 4200 | 9652 |
| 403 | 20231130 | 121600 | 1641161080 | 4210 | 4210 | 4210 | 4210 | 3081 |
| 404 | 20231130 | 121500 | 1628190070 | 4215 | 4210 | 4215 | 4210 | 584 |
| 405 | 20231130 | 121400 | 1625728530 | 4215 | 4210 | 4215 | 4210 | 126 |
| 406 | 20231130 | 121300 | 1625197940 | 4215 | 4215 | 4215 | 4210 | 12 |
| 407 | 20231130 | 121200 | 1625147400 | 4215 | 4210 | 4215 | 4210 | 159 |
| 408 | 20231130 | 121100 | 1624477990 | 4210 | 4215 | 4215 | 4210 | 6 |
| 409 | 20231130 | 121000 | 1624452720 | 4215 | 4210 | 4215 | 4210 | 146 |
| 410 | 20231130 | 120900 | 1623838050 | 4215 | 4210 | 4215 | 4210 | 262 |
| 411 | 20231130 | 120800 | 1622735025 | 4210 | 4215 | 4215 | 4210 | 535 |
| 412 | 20231130 | 120700 | 1620482610 | 4215 | 4210 | 4215 | 4210 | 379 |
| 413 | 20231130 | 120600 | 1618886660 | 4210 | 4210 | 4215 | 4210 | 1707 |
| 414 | 20231130 | 120500 | 1611700185 | 4210 | 4215 | 4215 | 4210 | 707 |
| 415 | 20231130 | 120400 | 1608721485 | 4215 | 4210 | 4220 | 4210 | 840 |
| 416 | 20231130 | 120300 | 1605180585 | 4215 | 4215 | 4215 | 4210 | 510 |
| 417 | 20231130 | 120200 | 1603030955 | 4215 | 4210 | 4215 | 4210 | 415 |
| 418 | 20231130 | 120100 | 1601283745 | 4210 | 4215 | 4215 | 4210 | 812 |
| 419 | 20231130 | 120000 | 1597865090 | 4215 | 4215 | 4220 | 4215 | 4648 |
| 420 | 20231130 | 115900 | 1578268520 | 4215 | 4215 | 4220 | 4215 | 408 |
| 421 | 20231130 | 115800 | 1576548440 | 4220 | 4225 | 4225 | 4220 | 5761 |
| 422 | 20231130 | 115700 | 1552235315 | 4225 | 4225 | 4225 | 4225 | 246 |
| 423 | 20231130 | 115600 | 1551195965 | 4225 | 4225 | 4225 | 4225 | 258 |
| 424 | 20231130 | 115500 | 1550105915 | 4225 | 4230 | 4230 | 4225 | 1376 |
| 425 | 20231130 | 115400 | 1544292250 | 4230 | 4230 | 4230 | 4230 | 1139 |
| 426 | 20231130 | 115300 | 1539474280 | 4230 | 4225 | 4230 | 4225 | 458 |
| 427 | 20231130 | 115200 | 1537536945 | 4230 | 4235 | 4235 | 4230 | 682 |
| 428 | 20231130 | 115100 | 1534651950 | 4230 | 4225 | 4230 | 4220 | 4387 |
| 429 | 20231130 | 115000 | 1516112635 | 4225 | 4225 | 4230 | 4225 | 248 |
| 430 | 20231130 | 114900 | 1515063750 | 4225 | 4225 | 4230 | 4225 | 4015 |
| 431 | 20231130 | 114800 | 1498098615 | 4230 | 4235 | 4235 | 4230 | 1919 |
| 432 | 20231130 | 114700 | 1489981105 | 4235 | 4235 | 4235 | 4235 | 3178 |
| 433 | 20231130 | 114600 | 1476522275 | 4235 | 4240 | 4240 | 4235 | 53 |
| 434 | 20231130 | 114500 | 1476297595 | 4240 | 4240 | 4240 | 4235 | 196 |
| 435 | 20231130 | 114400 | 1475466770 | 4245 | 4235 | 4245 | 4235 | 145 |
| 436 | 20231130 | 114300 | 1474852100 | 4235 | 4240 | 4240 | 4235 | 282 |
| 437 | 20231130 | 114200 | 1473656460 | 4240 | 4235 | 4240 | 4235 | 136 |
| 438 | 20231130 | 114100 | 1473080000 | 4235 | 4240 | 4240 | 4235 | 408 |
| 439 | 20231130 | 114000 | 1471351320 | 4240 | 4240 | 4240 | 4235 | 694 |
| 440 | 20231130 | 113900 | 1468409330 | 4240 | 4240 | 4240 | 4235 | 211 |
| 441 | 20231130 | 113800 | 1467515635 | 4240 | 4240 | 4240 | 4235 | 68 |
| 442 | 20231130 | 113700 | 1467227475 | 4240 | 4240 | 4245 | 4240 | 669 |
| 443 | 20231130 | 113600 | 1464390910 | 4240 | 4240 | 4240 | 4240 | 187 |
| 444 | 20231130 | 113500 | 1463598030 | 4245 | 4245 | 4245 | 4235 | 604 |
| 445 | 20231130 | 113400 | 1461036925 | 4245 | 4245 | 4245 | 4240 | 31 |
| 446 | 20231130 | 113300 | 1460905370 | 4250 | 4235 | 4250 | 4235 | 1400 |
| 447 | 20231130 | 113200 | 1454955530 | 4235 | 4235 | 4235 | 4235 | 180 |
| 448 | 20231130 | 113100 | 1454193230 | 4235 | 4235 | 4235 | 4235 | 16 |
| 449 | 20231130 | 113000 | 1454125470 | 4250 | 4250 | 4250 | 4250 | 100 |
| 450 | 20231130 | 112900 | 1453700470 | 4250 | 4235 | 4250 | 4230 | 2631 |
| 451 | 20231130 | 112800 | 1442534310 | 4235 | 4225 | 4235 | 4225 | 205 |
| 452 | 20231130 | 112700 | 1441667115 | 4230 | 4225 | 4230 | 4225 | 189 |
| 453 | 20231130 | 112600 | 1440867770 | 4225 | 4230 | 4230 | 4225 | 1279 |
| 454 | 20231130 | 112500 | 1435463835 | 4230 | 4230 | 4230 | 4230 | 2548 |
| 455 | 20231130 | 112400 | 1424685795 | 4235 | 4230 | 4235 | 4230 | 677 |
| 456 | 20231130 | 112300 | 1421821565 | 4230 | 4225 | 4230 | 4225 | 791 |
| 457 | 20231130 | 112200 | 1418479580 | 4225 | 4225 | 4225 | 4225 | 2432 |
| 458 | 20231130 | 112100 | 1408204380 | 4225 | 4225 | 4230 | 4225 | 1472 |
| 459 | 20231130 | 112000 | 1401985080 | 4225 | 4230 | 4235 | 4225 | 4894 |
| 460 | 20231130 | 111900 | 1381302325 | 4240 | 4230 | 4240 | 4230 | 531 |
| 461 | 20231130 | 111800 | 1379055510 | 4230 | 4240 | 4245 | 4230 | 12934 |
| 462 | 20231130 | 111700 | 1324308500 | 4250 | 4245 | 4250 | 4240 | 2559 |
| 463 | 20231130 | 111600 | 1313445390 | 4250 | 4250 | 4255 | 4250 | 2232 |
| 464 | 20231130 | 111500 | 1303959340 | 4250 | 4250 | 4255 | 4250 | 2421 |
| 465 | 20231130 | 111400 | 1293668915 | 4250 | 4260 | 4260 | 4250 | 636 |
| 466 | 20231130 | 111300 | 1290964065 | 4255 | 4255 | 4260 | 4250 | 5446 |
| 467 | 20231130 | 111200 | 1267806950 | 4255 | 4255 | 4255 | 4255 | 38 |
| 468 | 20231130 | 111100 | 1267645260 | 4255 | 4255 | 4260 | 4250 | 703 |
| 469 | 20231130 | 111000 | 1264656275 | 4255 | 4245 | 4255 | 4245 | 3197 |
| 470 | 20231130 | 110900 | 1251067890 | 4250 | 4250 | 4250 | 4250 | 79 |
| 471 | 20231130 | 110800 | 1250732140 | 4250 | 4250 | 4250 | 4250 | 112 |
| 472 | 20231130 | 110700 | 1250256140 | 4250 | 4250 | 4250 | 4245 | 99 |
| 473 | 20231130 | 110600 | 1249835850 | 4250 | 4245 | 4250 | 4245 | 84 |
| 474 | 20231130 | 110500 | 1249478990 | 4250 | 4235 | 4250 | 4235 | 1683 |
| 475 | 20231130 | 110400 | 1242337150 | 4240 | 4245 | 4245 | 4240 | 887 |
| 476 | 20231130 | 110300 | 1238576240 | 4245 | 4235 | 4250 | 4235 | 1828 |
| 477 | 20231130 | 110200 | 1230812660 | 4250 | 4250 | 4250 | 4235 | 112 |
| 478 | 20231130 | 110100 | 1230338055 | 4235 | 4250 | 4250 | 4235 | 1464 |
| 479 | 20231130 | 110000 | 1224136605 | 4235 | 4235 | 4250 | 4235 | 1160 |
| 480 | 20231130 | 105900 | 1219223975 | 4240 | 4245 | 4250 | 4235 | 8124 |
| 481 | 20231130 | 105800 | 1184790910 | 4245 | 4245 | 4255 | 4245 | 1085 |
| 482 | 20231130 | 105700 | 1180185055 | 4250 | 4255 | 4255 | 4250 | 3033 |
| 483 | 20231130 | 105600 | 1167290040 | 4255 | 4260 | 4260 | 4255 | 261 |
| 484 | 20231130 | 105500 | 1166179445 | 4260 | 4260 | 4260 | 4255 | 237 |
| 485 | 20231130 | 105400 | 1165170500 | 4260 | 4255 | 4260 | 4255 | 143 |
| 486 | 20231130 | 105300 | 1164562005 | 4260 | 4260 | 4260 | 4255 | 673 |
| 487 | 20231130 | 105200 | 1161696720 | 4255 | 4260 | 4260 | 4255 | 120 |
| 488 | 20231130 | 105100 | 1161186110 | 4255 | 4260 | 4260 | 4255 | 92 |
| 489 | 20231130 | 105000 | 1160794645 | 4260 | 4255 | 4260 | 4255 | 99 |
| 490 | 20231130 | 104900 | 1160373395 | 4260 | 4255 | 4260 | 4255 | 8 |
| 491 | 20231130 | 104800 | 1160339320 | 4260 | 4260 | 4260 | 4250 | 999 |
| 492 | 20231130 | 104700 | 1156092915 | 4250 | 4250 | 4260 | 4250 | 1313 |
| 493 | 20231130 | 104600 | 1150511450 | 4250 | 4260 | 4260 | 4250 | 1124 |
| 494 | 20231130 | 104500 | 1145724350 | 4260 | 4260 | 4260 | 4250 | 175 |
| 495 | 20231130 | 104400 | 1144980090 | 4260 | 4260 | 4260 | 4255 | 263 |
| 496 | 20231130 | 104300 | 1143860210 | 4260 | 4245 | 4260 | 4245 | 169 |
| 497 | 20231130 | 104200 | 1143141540 | 4245 | 4250 | 4250 | 4245 | 301 |
| 498 | 20231130 | 104100 | 1141862740 | 4250 | 4245 | 4250 | 4245 | 192 |
| 499 | 20231130 | 104000 | 1141047540 | 4245 | 4245 | 4245 | 4245 | 597 |
| 500 | 20231130 | 103900 | 1138513275 | 4250 | 4250 | 4250 | 4245 | 837 |
| 501 | 20231130 | 103800 | 1134956570 | 4250 | 4250 | 4250 | 4250 | 123 |
| 502 | 20231130 | 103700 | 1134433820 | 4260 | 4260 | 4260 | 4255 | 149 |
| 503 | 20231130 | 103600 | 1133799555 | 4255 | 4255 | 4260 | 4255 | 889 |
| 504 | 20231130 | 103500 | 1130016855 | 4255 | 4255 | 4255 | 4255 | 502 |
| 505 | 20231130 | 103400 | 1127880845 | 4260 | 4255 | 4260 | 4255 | 34 |
| 506 | 20231130 | 103300 | 1127736145 | 4260 | 4260 | 4265 | 4260 | 94 |
| 507 | 20231130 | 103200 | 1127335700 | 4265 | 4260 | 4265 | 4255 | 12423 |
| 508 | 20231130 | 103100 | 1074470220 | 4265 | 4260 | 4265 | 4260 | 186 |
| 509 | 20231130 | 103000 | 1073677605 | 4260 | 4260 | 4265 | 4255 | 1557 |
| 510 | 20231130 | 102900 | 1067048460 | 4260 | 4255 | 4260 | 4255 | 104 |
| 511 | 20231130 | 102800 | 1066605785 | 4255 | 4255 | 4255 | 4255 | 169 |
| 512 | 20231130 | 102700 | 1065886690 | 4250 | 4265 | 4265 | 4250 | 862 |
| 513 | 20231130 | 102600 | 1062221670 | 4265 | 4260 | 4265 | 4260 | 380 |
| 514 | 20231130 | 102500 | 1060602865 | 4265 | 4260 | 4265 | 4260 | 622 |
| 515 | 20231130 | 102400 | 1057953140 | 4265 | 4275 | 4280 | 4235 | 20220 |
| 516 | 20231130 | 102300 | 972131785 | 4275 | 4275 | 4280 | 4275 | 3523 |
| 517 | 20231130 | 102200 | 957070595 | 4275 | 4275 | 4275 | 4275 | 169 |
| 518 | 20231130 | 102100 | 956348120 | 4275 | 4270 | 4275 | 4270 | 2368 |
| 519 | 20231130 | 102000 | 946236695 | 4265 | 4265 | 4265 | 4265 | 3413 |
| 520 | 20231130 | 101900 | 931680250 | 4265 | 4265 | 4265 | 4265 | 0 |
| 521 | 20231130 | 101800 | 931680250 | 4265 | 4260 | 4265 | 4260 | 1074 |
| 522 | 20231130 | 101700 | 927104645 | 4255 | 4250 | 4255 | 4250 | 9380 |
| 523 | 20231130 | 101600 | 887194685 | 4255 | 4255 | 4255 | 4245 | 930 |
| 524 | 20231130 | 101500 | 883245765 | 4255 | 4255 | 4255 | 4250 | 308 |
| 525 | 20231130 | 101400 | 881935825 | 4250 | 4250 | 4255 | 4245 | 295 |
| 526 | 20231130 | 101300 | 880682515 | 4250 | 4255 | 4255 | 4250 | 144 |
| 527 | 20231130 | 101200 | 880070435 | 4250 | 4250 | 4255 | 4250 | 155 |
| 528 | 20231130 | 101100 | 879411625 | 4255 | 4245 | 4255 | 4245 | 512 |
| 529 | 20231130 | 101000 | 877238065 | 4255 | 4255 | 4255 | 4240 | 65 |
| 530 | 20231130 | 100900 | 876962240 | 4240 | 4255 | 4255 | 4235 | 1025 |
| 531 | 20231130 | 100800 | 872603880 | 4235 | 4235 | 4260 | 4235 | 1079 |
| 532 | 20231130 | 100700 | 868034290 | 4235 | 4255 | 4260 | 4235 | 6670 |
| 533 | 20231130 | 100600 | 839762750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 534 | 20231130 | 100500 | 839762750 | 4260 | 4260 | 4265 | 4245 | 445 |
| 535 | 20231130 | 100400 | 837873050 | 4235 | 4255 | 4265 | 4235 | 9721 |
| 536 | 20231130 | 100300 | 796571305 | 4260 | 4255 | 4260 | 4255 | 110 |
| 537 | 20231130 | 100200 | 796103250 | 4255 | 4250 | 4255 | 4250 | 503 |
| 538 | 20231130 | 100100 | 793964495 | 4260 | 4245 | 4260 | 4245 | 2 |
| 539 | 20231130 | 100000 | 793955990 | 4270 | 4270 | 4270 | 4235 | 10019 |
| 540 | 20231130 | 095900 | 751518470 | 4235 | 4270 | 4280 | 4235 | 25599 |
| 541 | 20231130 | 095800 | 642850655 | 4270 | 4275 | 4280 | 4270 | 3194 |
| 542 | 20231130 | 095700 | 629194640 | 4275 | 4255 | 4275 | 4255 | 3467 |
| 543 | 20231130 | 095600 | 614403820 | 4255 | 4255 | 4255 | 4255 | 219 |
| 544 | 20231130 | 095500 | 613471975 | 4260 | 4265 | 4265 | 4255 | 279 |
| 545 | 20231130 | 095400 | 612284780 | 4265 | 4260 | 4265 | 4260 | 102 |
| 546 | 20231130 | 095300 | 611849900 | 4265 | 4265 | 4265 | 4265 | 0 |
| 547 | 20231130 | 095200 | 611849900 | 4265 | 4265 | 4265 | 4265 | 25 |
| 548 | 20231130 | 095100 | 611743275 | 4250 | 4265 | 4265 | 4250 | 237 |
| 549 | 20231130 | 095000 | 610734015 | 4265 | 4245 | 4270 | 4245 | 5070 |
| 550 | 20231130 | 094900 | 589125560 | 4240 | 4240 | 4240 | 4240 | 353 |
| 551 | 20231130 | 094800 | 587628840 | 4260 | 4260 | 4260 | 4260 | 1 |
| 552 | 20231130 | 094700 | 587624580 | 4255 | 4255 | 4255 | 4235 | 11024 |
| 553 | 20231130 | 094600 | 540847345 | 4245 | 4245 | 4245 | 4240 | 4722 |
| 554 | 20231130 | 094500 | 520807955 | 4245 | 4245 | 4250 | 4245 | 3195 |
| 555 | 20231130 | 094400 | 507244540 | 4250 | 4255 | 4255 | 4250 | 207 |
| 556 | 20231130 | 094300 | 506364775 | 4255 | 4250 | 4260 | 4245 | 195 |
| 557 | 20231130 | 094200 | 505536100 | 4250 | 4250 | 4250 | 4245 | 1867 |
| 558 | 20231130 | 094100 | 497605980 | 4250 | 4260 | 4260 | 4250 | 1457 |
| 559 | 20231130 | 094000 | 491410240 | 4260 | 4240 | 4260 | 4240 | 2051 |
| 560 | 20231130 | 093900 | 482702995 | 4240 | 4245 | 4245 | 4240 | 170 |
| 561 | 20231130 | 093800 | 481982190 | 4250 | 4250 | 4250 | 4250 | 517 |
| 562 | 20231130 | 093700 | 479784940 | 4250 | 4250 | 4255 | 4235 | 4985 |
| 563 | 20231130 | 093600 | 458643280 | 4255 | 4250 | 4260 | 4250 | 134 |
| 564 | 20231130 | 093500 | 458072745 | 4250 | 4245 | 4250 | 4240 | 1051 |
| 565 | 20231130 | 093400 | 453611790 | 4250 | 4260 | 4260 | 4250 | 264 |
| 566 | 20231130 | 093300 | 452489550 | 4250 | 4250 | 4265 | 4250 | 2301 |
| 567 | 20231130 | 093200 | 442703625 | 4265 | 4275 | 4275 | 4265 | 52 |
| 568 | 20231130 | 093100 | 442481825 | 4270 | 4270 | 4270 | 4240 | 4681 |
| 569 | 20231130 | 093000 | 422567525 | 4270 | 4260 | 4270 | 4260 | 357 |
| 570 | 20231130 | 092900 | 421044500 | 4260 | 4255 | 4270 | 4250 | 285 |
| 571 | 20231130 | 092800 | 419832825 | 4270 | 4265 | 4270 | 4250 | 5873 |
| 572 | 20231130 | 092700 | 394800020 | 4270 | 4270 | 4270 | 4265 | 1801 |
| 573 | 20231130 | 092600 | 387112620 | 4270 | 4270 | 4275 | 4270 | 1431 |
| 574 | 20231130 | 092500 | 381000095 | 4270 | 4275 | 4275 | 4270 | 638 |
| 575 | 20231130 | 092400 | 378275795 | 4275 | 4275 | 4275 | 4265 | 1227 |
| 576 | 20231130 | 092300 | 373040285 | 4280 | 4285 | 4285 | 4275 | 1080 |
| 577 | 20231130 | 092200 | 368417805 | 4285 | 4270 | 4285 | 4270 | 2323 |
| 578 | 20231130 | 092100 | 358484995 | 4270 | 4270 | 4275 | 4270 | 25 |
| 579 | 20231130 | 092000 | 358378230 | 4270 | 4265 | 4270 | 4265 | 309 |
| 580 | 20231130 | 091900 | 357060300 | 4265 | 4265 | 4270 | 4260 | 2740 |
| 581 | 20231130 | 091800 | 345366795 | 4260 | 4285 | 4285 | 4255 | 2742 |
| 582 | 20231130 | 091700 | 333639045 | 4285 | 4285 | 4290 | 4285 | 1510 |
| 583 | 20231130 | 091600 | 327166325 | 4290 | 4285 | 4295 | 4285 | 3154 |
| 584 | 20231130 | 091500 | 313634130 | 4285 | 4280 | 4285 | 4280 | 3909 |
| 585 | 20231130 | 091400 | 296896115 | 4285 | 4260 | 4285 | 4260 | 6048 |
| 586 | 20231130 | 091300 | 271046405 | 4260 | 4250 | 4260 | 4235 | 10519 |
| 587 | 20231130 | 091200 | 226423395 | 4245 | 4255 | 4255 | 4245 | 2337 |
| 588 | 20231130 | 091100 | 216501350 | 4245 | 4240 | 4245 | 4240 | 3037 |
| 589 | 20231130 | 091000 | 203615590 | 4245 | 4245 | 4245 | 4240 | 2184 |
| 590 | 20231130 | 090900 | 194351510 | 4245 | 4265 | 4265 | 4245 | 2396 |
| 591 | 20231130 | 090800 | 184168375 | 4275 | 4275 | 4275 | 4250 | 2858 |
| 592 | 20231130 | 090700 | 171972755 | 4270 | 4250 | 4270 | 4235 | 6851 |
| 593 | 20231130 | 090600 | 142883520 | 4250 | 4280 | 4280 | 4250 | 7265 |
| 594 | 20231130 | 090500 | 111928210 | 4280 | 4285 | 4285 | 4270 | 1138 |
| 595 | 20231130 | 090400 | 107064490 | 4285 | 4280 | 4285 | 4275 | 4198 |
| 596 | 20231130 | 090300 | 89084420 | 4280 | 4260 | 4280 | 4250 | 2099 |
| 597 | 20231130 | 090200 | 80124875 | 4260 | 4260 | 4265 | 4235 | 2031 |
| 598 | 20231130 | 090100 | 71471115 | 4265 | 4235 | 4265 | 4230 | 7926 |
| 599 | 20231130 | 090000 | 37936080 | 4240 | 4280 | 4280 | 4240 | 8887 |