28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 3 | 20231130 | 183200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 4 | 20231130 | 183100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 5 | 20231130 | 183000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 6 | 20231130 | 182900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 7 | 20231130 | 182800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 8 | 20231130 | 182700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 9 | 20231130 | 182600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 10 | 20231130 | 182500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 11 | 20231130 | 182400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 12 | 20231130 | 182300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 13 | 20231130 | 182200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 14 | 20231130 | 182100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 15 | 20231130 | 182000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 16 | 20231130 | 181900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 17 | 20231130 | 181800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 18 | 20231130 | 181700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 19 | 20231130 | 181600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 20 | 20231130 | 181500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 21 | 20231130 | 181400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 22 | 20231130 | 181300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 23 | 20231130 | 181200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 24 | 20231130 | 181100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 25 | 20231130 | 181000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 26 | 20231130 | 180900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 27 | 20231130 | 180800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 28 | 20231130 | 180700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 29 | 20231130 | 180600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 30 | 20231130 | 180500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 31 | 20231130 | 180400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 32 | 20231130 | 180300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 33 | 20231130 | 180200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 34 | 20231130 | 180100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 35 | 20231130 | 180000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 36 | 20231130 | 175900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 37 | 20231130 | 175800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 38 | 20231130 | 175700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 39 | 20231130 | 175600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 40 | 20231130 | 175500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 41 | 20231130 | 175400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 42 | 20231130 | 175300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 43 | 20231130 | 175200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 44 | 20231130 | 175100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 45 | 20231130 | 175000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 46 | 20231130 | 174900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 47 | 20231130 | 174800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 48 | 20231130 | 174700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 49 | 20231130 | 174600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 50 | 20231130 | 174500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 51 | 20231130 | 174400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 52 | 20231130 | 174300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 53 | 20231130 | 174200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 54 | 20231130 | 174100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 55 | 20231130 | 174000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 56 | 20231130 | 173900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 57 | 20231130 | 173800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 58 | 20231130 | 173700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 59 | 20231130 | 173600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 60 | 20231130 | 173500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 61 | 20231130 | 173400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 62 | 20231130 | 173300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 63 | 20231130 | 173200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 64 | 20231130 | 173100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 65 | 20231130 | 173000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 66 | 20231130 | 172900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 67 | 20231130 | 172800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 68 | 20231130 | 172700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 69 | 20231130 | 172600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 70 | 20231130 | 172500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 71 | 20231130 | 172400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 72 | 20231130 | 172300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 73 | 20231130 | 172200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 74 | 20231130 | 172100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 75 | 20231130 | 172000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 76 | 20231130 | 171900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 77 | 20231130 | 171800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 78 | 20231130 | 171700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 79 | 20231130 | 171600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 80 | 20231130 | 171500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 81 | 20231130 | 171400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 82 | 20231130 | 171300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 83 | 20231130 | 171200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 84 | 20231130 | 171100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 85 | 20231130 | 171000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 86 | 20231130 | 170900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 87 | 20231130 | 170800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 88 | 20231130 | 170700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 89 | 20231130 | 170600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 90 | 20231130 | 170500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 91 | 20231130 | 170400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 92 | 20231130 | 170300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 93 | 20231130 | 170200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 94 | 20231130 | 170100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 95 | 20231130 | 170000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 96 | 20231130 | 165900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 97 | 20231130 | 165800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 98 | 20231130 | 165700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 99 | 20231130 | 165600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 100 | 20231130 | 165500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 101 | 20231130 | 165400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 102 | 20231130 | 165300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 103 | 20231130 | 165200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 104 | 20231130 | 165100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 105 | 20231130 | 165000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 106 | 20231130 | 164900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 107 | 20231130 | 164800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 108 | 20231130 | 164700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 109 | 20231130 | 164600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 110 | 20231130 | 164500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 111 | 20231130 | 164400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 112 | 20231130 | 164300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 113 | 20231130 | 164200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 114 | 20231130 | 164100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 115 | 20231130 | 164000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 116 | 20231130 | 163900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 117 | 20231130 | 163800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 118 | 20231130 | 163700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 119 | 20231130 | 163600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 120 | 20231130 | 163500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 121 | 20231130 | 163400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 122 | 20231130 | 163300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 123 | 20231130 | 163200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 124 | 20231130 | 163100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 125 | 20231130 | 163000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 126 | 20231130 | 162900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 127 | 20231130 | 162800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 128 | 20231130 | 162700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 129 | 20231130 | 162600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 130 | 20231130 | 162500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 131 | 20231130 | 162400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 132 | 20231130 | 162300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 133 | 20231130 | 162200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 134 | 20231130 | 162100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 135 | 20231130 | 162000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 136 | 20231130 | 161900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 137 | 20231130 | 161800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 138 | 20231130 | 161700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 139 | 20231130 | 161600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 140 | 20231130 | 161500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 141 | 20231130 | 161400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 142 | 20231130 | 161300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 143 | 20231130 | 161200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 144 | 20231130 | 161100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 145 | 20231130 | 161000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 146 | 20231130 | 160900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 147 | 20231130 | 160800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 148 | 20231130 | 160700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 149 | 20231130 | 160600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 150 | 20231130 | 160500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 151 | 20231130 | 160400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 152 | 20231130 | 160300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 153 | 20231130 | 160200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 154 | 20231130 | 160100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 155 | 20231130 | 160000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 156 | 20231130 | 155900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 157 | 20231130 | 155800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 158 | 20231130 | 155700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 159 | 20231130 | 155600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 160 | 20231130 | 155500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 161 | 20231130 | 155400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 162 | 20231130 | 155300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 163 | 20231130 | 155200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 164 | 20231130 | 155100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 165 | 20231130 | 155000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 166 | 20231130 | 154900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 167 | 20231130 | 154800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 168 | 20231130 | 154700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 169 | 20231130 | 154600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 170 | 20231130 | 154500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 171 | 20231130 | 154400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 172 | 20231130 | 154300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 173 | 20231130 | 154200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 174 | 20231130 | 154100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 175 | 20231130 | 154000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 176 | 20231130 | 153900 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 177 | 20231130 | 153800 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 178 | 20231130 | 153700 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 179 | 20231130 | 153600 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 180 | 20231130 | 153500 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 181 | 20231130 | 153400 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 182 | 20231130 | 153300 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 183 | 20231130 | 153200 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 184 | 20231130 | 153100 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 0 |
| 185 | 20231130 | 153000 | 2534219180 | 3140 | 3140 | 3140 | 3140 | 7189 |
| 186 | 20231130 | 152900 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20231130 | 152800 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20231130 | 152700 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20231130 | 152600 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20231130 | 152500 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20231130 | 152400 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20231130 | 152300 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20231130 | 152200 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20231130 | 152100 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20231130 | 152000 | 2511645720 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20231130 | 151900 | 2511645720 | 3145 | 3140 | 3155 | 3140 | 8298 |
| 197 | 20231130 | 151800 | 2485501365 | 3140 | 3135 | 3140 | 3135 | 914 |
| 198 | 20231130 | 151700 | 2482635655 | 3135 | 3130 | 3135 | 3125 | 829 |
| 199 | 20231130 | 151600 | 2480040630 | 3130 | 3135 | 3135 | 3130 | 89 |
| 200 | 20231130 | 151500 | 2479762015 | 3135 | 3140 | 3140 | 3130 | 93 |
| 201 | 20231130 | 151400 | 2479470325 | 3135 | 3140 | 3140 | 3135 | 81 |
| 202 | 20231130 | 151300 | 2479216240 | 3145 | 3145 | 3145 | 3140 | 2949 |
| 203 | 20231130 | 151200 | 2469949065 | 3145 | 3150 | 3150 | 3145 | 633 |
| 204 | 20231130 | 151100 | 2467955265 | 3150 | 3150 | 3155 | 3150 | 4041 |
| 205 | 20231130 | 151000 | 2455225980 | 3150 | 3145 | 3150 | 3140 | 3045 |
| 206 | 20231130 | 150900 | 2445637895 | 3145 | 3145 | 3145 | 3140 | 1711 |
| 207 | 20231130 | 150800 | 2440260975 | 3140 | 3130 | 3140 | 3130 | 6605 |
| 208 | 20231130 | 150700 | 2419548330 | 3125 | 3125 | 3125 | 3125 | 2165 |
| 209 | 20231130 | 150600 | 2412782705 | 3125 | 3125 | 3125 | 3110 | 1771 |
| 210 | 20231130 | 150500 | 2407264590 | 3125 | 3125 | 3125 | 3125 | 0 |
| 211 | 20231130 | 150400 | 2407264590 | 3125 | 3130 | 3130 | 3125 | 51 |
| 212 | 20231130 | 150300 | 2407105210 | 3130 | 3120 | 3130 | 3120 | 994 |
| 213 | 20231130 | 150200 | 2403999445 | 3120 | 3115 | 3120 | 3115 | 551 |
| 214 | 20231130 | 150100 | 2402282580 | 3115 | 3115 | 3115 | 3115 | 1191 |
| 215 | 20231130 | 150000 | 2398572615 | 3120 | 3120 | 3120 | 3120 | 1180 |
| 216 | 20231130 | 145900 | 2394891015 | 3120 | 3115 | 3120 | 3115 | 189 |
| 217 | 20231130 | 145800 | 2394301595 | 3115 | 3115 | 3115 | 3115 | 104 |
| 218 | 20231130 | 145700 | 2393977635 | 3115 | 3125 | 3125 | 3115 | 2100 |
| 219 | 20231130 | 145600 | 2387426270 | 3125 | 3125 | 3125 | 3125 | 228 |
| 220 | 20231130 | 145500 | 2386713770 | 3125 | 3125 | 3125 | 3120 | 1258 |
| 221 | 20231130 | 145400 | 2382788480 | 3125 | 3120 | 3125 | 3120 | 1023 |
| 222 | 20231130 | 145300 | 2379596665 | 3120 | 3115 | 3120 | 3115 | 387 |
| 223 | 20231130 | 145200 | 2378389975 | 3115 | 3115 | 3115 | 3110 | 381 |
| 224 | 20231130 | 145100 | 2377203835 | 3120 | 3120 | 3120 | 3120 | 2 |
| 225 | 20231130 | 145000 | 2377197595 | 3120 | 3115 | 3120 | 3115 | 753 |
| 226 | 20231130 | 144900 | 2374850000 | 3115 | 3115 | 3115 | 3115 | 162 |
| 227 | 20231130 | 144800 | 2374345370 | 3120 | 3115 | 3120 | 3115 | 253 |
| 228 | 20231130 | 144700 | 2373556455 | 3115 | 3115 | 3115 | 3115 | 709 |
| 229 | 20231130 | 144600 | 2371347920 | 3110 | 3110 | 3110 | 3110 | 0 |
| 230 | 20231130 | 144500 | 2371347920 | 3110 | 3115 | 3115 | 3110 | 117 |
| 231 | 20231130 | 144400 | 2370983800 | 3110 | 3110 | 3115 | 3110 | 200 |
| 232 | 20231130 | 144300 | 2370361300 | 3110 | 3115 | 3115 | 3110 | 338 |
| 233 | 20231130 | 144200 | 2369308985 | 3115 | 3115 | 3115 | 3115 | 2993 |
| 234 | 20231130 | 144100 | 2359985790 | 3115 | 3125 | 3125 | 3115 | 4378 |
| 235 | 20231130 | 144000 | 2346345360 | 3120 | 3120 | 3120 | 3120 | 51 |
| 236 | 20231130 | 143900 | 2346186240 | 3120 | 3120 | 3120 | 3120 | 792 |
| 237 | 20231130 | 143800 | 2343715200 | 3120 | 3120 | 3120 | 3120 | 386 |
| 238 | 20231130 | 143700 | 2342510880 | 3120 | 3125 | 3125 | 3120 | 747 |
| 239 | 20231130 | 143600 | 2340176620 | 3125 | 3120 | 3125 | 3120 | 211 |
| 240 | 20231130 | 143500 | 2339517500 | 3120 | 3120 | 3125 | 3120 | 382 |
| 241 | 20231130 | 143400 | 2338324135 | 3120 | 3120 | 3120 | 3120 | 516 |
| 242 | 20231130 | 143300 | 2336714215 | 3120 | 3125 | 3125 | 3120 | 1097 |
| 243 | 20231130 | 143200 | 2333290090 | 3125 | 3120 | 3125 | 3120 | 1245 |
| 244 | 20231130 | 143100 | 2329402465 | 3125 | 3125 | 3125 | 3125 | 783 |
| 245 | 20231130 | 143000 | 2326955590 | 3125 | 3125 | 3125 | 3125 | 807 |
| 246 | 20231130 | 142900 | 2324433715 | 3120 | 3125 | 3125 | 3120 | 810 |
| 247 | 20231130 | 142800 | 2321902490 | 3120 | 3120 | 3120 | 3120 | 0 |
| 248 | 20231130 | 142700 | 2321902490 | 3120 | 3125 | 3125 | 3120 | 111 |
| 249 | 20231130 | 142600 | 2321555620 | 3125 | 3125 | 3125 | 3125 | 124 |
| 250 | 20231130 | 142500 | 2321168120 | 3125 | 3120 | 3125 | 3120 | 82 |
| 251 | 20231130 | 142400 | 2320912120 | 3120 | 3120 | 3120 | 3120 | 0 |
| 252 | 20231130 | 142300 | 2320912120 | 3120 | 3120 | 3120 | 3120 | 10 |
| 253 | 20231130 | 142200 | 2320880920 | 3115 | 3120 | 3120 | 3115 | 1557 |
| 254 | 20231130 | 142100 | 2316025810 | 3115 | 3120 | 3120 | 3115 | 1986 |
| 255 | 20231130 | 142000 | 2309836580 | 3115 | 3115 | 3115 | 3115 | 467 |
| 256 | 20231130 | 141900 | 2308381875 | 3110 | 3110 | 3110 | 3110 | 0 |
| 257 | 20231130 | 141800 | 2308381875 | 3110 | 3120 | 3120 | 3110 | 2507 |
| 258 | 20231130 | 141700 | 2300571910 | 3115 | 3120 | 3120 | 3115 | 21 |
| 259 | 20231130 | 141600 | 2300506475 | 3120 | 3115 | 3120 | 3115 | 31 |
| 260 | 20231130 | 141500 | 2300409905 | 3120 | 3115 | 3120 | 3110 | 3880 |
| 261 | 20231130 | 141400 | 2288339170 | 3120 | 3120 | 3120 | 3120 | 1 |
| 262 | 20231130 | 141300 | 2288336050 | 3110 | 3120 | 3120 | 3110 | 103 |
| 263 | 20231130 | 141200 | 2288014720 | 3120 | 3115 | 3120 | 3115 | 211 |
| 264 | 20231130 | 141100 | 2287357400 | 3110 | 3110 | 3110 | 3110 | 2607 |
| 265 | 20231130 | 141000 | 2279249630 | 3110 | 3115 | 3115 | 3110 | 1436 |
| 266 | 20231130 | 140900 | 2274780075 | 3115 | 3115 | 3115 | 3115 | 0 |
| 267 | 20231130 | 140800 | 2274780075 | 3115 | 3115 | 3115 | 3115 | 155 |
| 268 | 20231130 | 140700 | 2274297250 | 3115 | 3120 | 3120 | 3115 | 179 |
| 269 | 20231130 | 140600 | 2273738865 | 3120 | 3120 | 3120 | 3120 | 4 |
| 270 | 20231130 | 140500 | 2273726385 | 3120 | 3120 | 3120 | 3120 | 60 |
| 271 | 20231130 | 140400 | 2273539185 | 3120 | 3115 | 3120 | 3115 | 211 |
| 272 | 20231130 | 140300 | 2272881895 | 3115 | 3115 | 3120 | 3115 | 80 |
| 273 | 20231130 | 140200 | 2272632670 | 3120 | 3120 | 3120 | 3120 | 113 |
| 274 | 20231130 | 140100 | 2272280110 | 3120 | 3120 | 3120 | 3120 | 269 |
| 275 | 20231130 | 140000 | 2271440830 | 3120 | 3120 | 3120 | 3120 | 42 |
| 276 | 20231130 | 135900 | 2271309790 | 3120 | 3120 | 3120 | 3120 | 150 |
| 277 | 20231130 | 135800 | 2270841790 | 3110 | 3110 | 3110 | 3110 | 456 |
| 278 | 20231130 | 135700 | 2269423630 | 3110 | 3110 | 3110 | 3110 | 319 |
| 279 | 20231130 | 135600 | 2268431540 | 3110 | 3120 | 3125 | 3110 | 633 |
| 280 | 20231130 | 135500 | 2266461720 | 3125 | 3115 | 3125 | 3115 | 396 |
| 281 | 20231130 | 135400 | 2265228170 | 3130 | 3115 | 3130 | 3115 | 494 |
| 282 | 20231130 | 135300 | 2263682450 | 3130 | 3130 | 3130 | 3130 | 3 |
| 283 | 20231130 | 135200 | 2263673060 | 3130 | 3130 | 3130 | 3110 | 2174 |
| 284 | 20231130 | 135100 | 2256900370 | 3130 | 3130 | 3130 | 3130 | 2 |
| 285 | 20231130 | 135000 | 2256894110 | 3140 | 3140 | 3140 | 3140 | 1 |
| 286 | 20231130 | 134900 | 2256890970 | 3120 | 3130 | 3145 | 3105 | 7050 |
| 287 | 20231130 | 134800 | 2234951810 | 3145 | 3145 | 3150 | 3120 | 8968 |
| 288 | 20231130 | 134700 | 2206919010 | 3150 | 3140 | 3150 | 3140 | 292 |
| 289 | 20231130 | 134600 | 2206000465 | 3145 | 3145 | 3145 | 3145 | 655 |
| 290 | 20231130 | 134500 | 2203940490 | 3145 | 3145 | 3145 | 3145 | 227 |
| 291 | 20231130 | 134400 | 2203226575 | 3145 | 3140 | 3145 | 3140 | 213 |
| 292 | 20231130 | 134300 | 2202556695 | 3145 | 3145 | 3145 | 3145 | 284 |
| 293 | 20231130 | 134200 | 2201663515 | 3150 | 3140 | 3150 | 3140 | 2764 |
| 294 | 20231130 | 134100 | 2192973370 | 3140 | 3140 | 3145 | 3140 | 654 |
| 295 | 20231130 | 134000 | 2190918310 | 3140 | 3140 | 3140 | 3140 | 4 |
| 296 | 20231130 | 133900 | 2190905750 | 3135 | 3135 | 3135 | 3135 | 48 |
| 297 | 20231130 | 133800 | 2190755270 | 3145 | 3140 | 3145 | 3140 | 513 |
| 298 | 20231130 | 133700 | 2189142125 | 3135 | 3135 | 3135 | 3135 | 230 |
| 299 | 20231130 | 133600 | 2188421075 | 3135 | 3135 | 3135 | 3135 | 0 |
| 300 | 20231130 | 133500 | 2188421075 | 3135 | 3135 | 3135 | 3135 | 115 |
| 301 | 20231130 | 133400 | 2188060550 | 3140 | 3140 | 3140 | 3140 | 2 |
| 302 | 20231130 | 133300 | 2188054270 | 3135 | 3140 | 3140 | 3135 | 1193 |
| 303 | 20231130 | 133200 | 2184313235 | 3140 | 3140 | 3140 | 3140 | 0 |
| 304 | 20231130 | 133100 | 2184313235 | 3140 | 3140 | 3140 | 3140 | 88 |
| 305 | 20231130 | 133000 | 2184036915 | 3135 | 3145 | 3145 | 3135 | 205 |
| 306 | 20231130 | 132900 | 2183394190 | 3140 | 3140 | 3140 | 3140 | 773 |
| 307 | 20231130 | 132800 | 2180966970 | 3140 | 3140 | 3140 | 3140 | 0 |
| 308 | 20231130 | 132700 | 2180966970 | 3140 | 3140 | 3140 | 3140 | 200 |
| 309 | 20231130 | 132600 | 2180338970 | 3140 | 3140 | 3140 | 3140 | 320 |
| 310 | 20231130 | 132500 | 2179334170 | 3140 | 3140 | 3140 | 3140 | 30 |
| 311 | 20231130 | 132400 | 2179239970 | 3140 | 3135 | 3140 | 3135 | 330 |
| 312 | 20231130 | 132300 | 2178203830 | 3135 | 3135 | 3135 | 3135 | 151 |
| 313 | 20231130 | 132200 | 2177730445 | 3130 | 3130 | 3130 | 3130 | 0 |
| 314 | 20231130 | 132100 | 2177730445 | 3130 | 3130 | 3130 | 3130 | 396 |
| 315 | 20231130 | 132000 | 2176490965 | 3130 | 3130 | 3130 | 3130 | 1 |
| 316 | 20231130 | 131900 | 2176487835 | 3135 | 3135 | 3135 | 3135 | 237 |
| 317 | 20231130 | 131800 | 2175744840 | 3135 | 3135 | 3135 | 3135 | 809 |
| 318 | 20231130 | 131700 | 2173208625 | 3135 | 3135 | 3135 | 3135 | 3 |
| 319 | 20231130 | 131600 | 2173199220 | 3135 | 3135 | 3135 | 3135 | 45 |
| 320 | 20231130 | 131500 | 2173058145 | 3135 | 3135 | 3135 | 3135 | 55 |
| 321 | 20231130 | 131400 | 2172885720 | 3135 | 3135 | 3135 | 3135 | 20 |
| 322 | 20231130 | 131300 | 2172823020 | 3135 | 3130 | 3135 | 3130 | 881 |
| 323 | 20231130 | 131200 | 2170063990 | 3130 | 3130 | 3130 | 3130 | 6 |
| 324 | 20231130 | 131100 | 2170045210 | 3135 | 3135 | 3135 | 3135 | 10 |
| 325 | 20231130 | 131000 | 2170013860 | 3130 | 3130 | 3130 | 3130 | 809 |
| 326 | 20231130 | 130900 | 2167481690 | 3135 | 3135 | 3135 | 3135 | 100 |
| 327 | 20231130 | 130800 | 2167168190 | 3135 | 3135 | 3135 | 3135 | 192 |
| 328 | 20231130 | 130700 | 2166566270 | 3135 | 3135 | 3135 | 3135 | 102 |
| 329 | 20231130 | 130600 | 2166246500 | 3135 | 3140 | 3140 | 3135 | 729 |
| 330 | 20231130 | 130500 | 2163961080 | 3140 | 3140 | 3140 | 3140 | 12 |
| 331 | 20231130 | 130400 | 2163923400 | 3140 | 3140 | 3140 | 3135 | 274 |
| 332 | 20231130 | 130300 | 2163064350 | 3140 | 3140 | 3140 | 3140 | 21 |
| 333 | 20231130 | 130200 | 2162998410 | 3135 | 3135 | 3135 | 3135 | 31 |
| 334 | 20231130 | 130100 | 2162901225 | 3135 | 3140 | 3140 | 3135 | 61 |
| 335 | 20231130 | 130000 | 2162709985 | 3140 | 3140 | 3140 | 3140 | 5 |
| 336 | 20231130 | 125900 | 2162694285 | 3140 | 3140 | 3140 | 3140 | 0 |
| 337 | 20231130 | 125800 | 2162694285 | 3140 | 3140 | 3140 | 3140 | 622 |
| 338 | 20231130 | 125700 | 2160741205 | 3140 | 3140 | 3140 | 3140 | 1631 |
| 339 | 20231130 | 125600 | 2155619865 | 3135 | 3135 | 3135 | 3135 | 110 |
| 340 | 20231130 | 125500 | 2155275015 | 3130 | 3130 | 3130 | 3130 | 2 |
| 341 | 20231130 | 125400 | 2155268755 | 3130 | 3130 | 3130 | 3130 | 5 |
| 342 | 20231130 | 125300 | 2155253105 | 3140 | 3130 | 3140 | 3125 | 3632 |
| 343 | 20231130 | 125200 | 2143902290 | 3125 | 3130 | 3130 | 3125 | 5729 |
| 344 | 20231130 | 125100 | 2125974920 | 3140 | 3140 | 3140 | 3140 | 739 |
| 345 | 20231130 | 125000 | 2123654460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 346 | 20231130 | 124900 | 2123654460 | 3130 | 3130 | 3130 | 3130 | 0 |
| 347 | 20231130 | 124800 | 2123654460 | 3130 | 3130 | 3130 | 3130 | 405 |
| 348 | 20231130 | 124700 | 2122386810 | 3130 | 3135 | 3135 | 3130 | 1850 |
| 349 | 20231130 | 124600 | 2116592660 | 3135 | 3140 | 3140 | 3135 | 135 |
| 350 | 20231130 | 124500 | 2116169360 | 3140 | 3140 | 3140 | 3140 | 30 |
| 351 | 20231130 | 124400 | 2116075160 | 3135 | 3135 | 3135 | 3135 | 1111 |
| 352 | 20231130 | 124300 | 2112592175 | 3135 | 3135 | 3135 | 3130 | 224 |
| 353 | 20231130 | 124200 | 2111891035 | 3140 | 3135 | 3140 | 3130 | 497 |
| 354 | 20231130 | 124100 | 2110335265 | 3135 | 3135 | 3135 | 3135 | 153 |
| 355 | 20231130 | 124000 | 2109855610 | 3135 | 3140 | 3140 | 3135 | 199 |
| 356 | 20231130 | 123900 | 2109231535 | 3140 | 3135 | 3140 | 3135 | 48 |
| 357 | 20231130 | 123800 | 2109080920 | 3135 | 3135 | 3135 | 3135 | 126 |
| 358 | 20231130 | 123700 | 2108685910 | 3135 | 3130 | 3135 | 3130 | 2029 |
| 359 | 20231130 | 123600 | 2102327545 | 3135 | 3135 | 3135 | 3135 | 2 |
| 360 | 20231130 | 123500 | 2102321275 | 3130 | 3130 | 3130 | 3130 | 750 |
| 361 | 20231130 | 123400 | 2099973775 | 3130 | 3125 | 3130 | 3125 | 543 |
| 362 | 20231130 | 123300 | 2098274325 | 3130 | 3130 | 3130 | 3125 | 296 |
| 363 | 20231130 | 123200 | 2097349020 | 3130 | 3125 | 3130 | 3125 | 745 |
| 364 | 20231130 | 123100 | 2095019645 | 3130 | 3125 | 3130 | 3125 | 2009 |
| 365 | 20231130 | 123000 | 2088731725 | 3125 | 3130 | 3130 | 3125 | 1501 |
| 366 | 20231130 | 122900 | 2084039385 | 3130 | 3130 | 3130 | 3130 | 0 |
| 367 | 20231130 | 122800 | 2084039385 | 3130 | 3125 | 3130 | 3125 | 36 |
| 368 | 20231130 | 122700 | 2083926880 | 3125 | 3130 | 3130 | 3125 | 981 |
| 369 | 20231130 | 122600 | 2080856855 | 3135 | 3125 | 3135 | 3125 | 1137 |
| 370 | 20231130 | 122500 | 2077298280 | 3130 | 3130 | 3130 | 3125 | 122 |
| 371 | 20231130 | 122400 | 2076916435 | 3125 | 3125 | 3125 | 3125 | 122 |
| 372 | 20231130 | 122300 | 2076535185 | 3125 | 3125 | 3125 | 3120 | 819 |
| 373 | 20231130 | 122200 | 2073975835 | 3120 | 3115 | 3120 | 3115 | 176 |
| 374 | 20231130 | 122100 | 2073426965 | 3120 | 3115 | 3120 | 3110 | 63 |
| 375 | 20231130 | 122000 | 2073230755 | 3105 | 3105 | 3105 | 3105 | 0 |
| 376 | 20231130 | 121900 | 2073230755 | 3105 | 3105 | 3105 | 3105 | 0 |
| 377 | 20231130 | 121800 | 2073230755 | 3105 | 3115 | 3115 | 3105 | 5004 |
| 378 | 20231130 | 121700 | 2057679910 | 3115 | 3120 | 3120 | 3110 | 426 |
| 379 | 20231130 | 121600 | 2056354720 | 3120 | 3115 | 3125 | 3115 | 66 |
| 380 | 20231130 | 121500 | 2056148760 | 3130 | 3130 | 3130 | 3130 | 0 |
| 381 | 20231130 | 121400 | 2056148760 | 3130 | 3135 | 3135 | 3105 | 4515 |
| 382 | 20231130 | 121300 | 2042114245 | 3135 | 3135 | 3135 | 3135 | 5 |
| 383 | 20231130 | 121200 | 2042098570 | 3135 | 3130 | 3135 | 3130 | 1503 |
| 384 | 20231130 | 121100 | 2037394165 | 3125 | 3130 | 3130 | 3110 | 3029 |
| 385 | 20231130 | 121000 | 2027928875 | 3130 | 3130 | 3130 | 3130 | 0 |
| 386 | 20231130 | 120900 | 2027928875 | 3130 | 3115 | 3130 | 3110 | 152 |
| 387 | 20231130 | 120800 | 2027455385 | 3110 | 3120 | 3120 | 3110 | 1039 |
| 388 | 20231130 | 120700 | 2024218325 | 3135 | 3135 | 3135 | 3135 | 1 |
| 389 | 20231130 | 120600 | 2024215190 | 3135 | 3120 | 3135 | 3120 | 78 |
| 390 | 20231130 | 120500 | 2023971740 | 3135 | 3135 | 3135 | 3135 | 0 |
| 391 | 20231130 | 120400 | 2023971740 | 3135 | 3120 | 3135 | 3115 | 302 |
| 392 | 20231130 | 120300 | 2023030360 | 3115 | 3120 | 3120 | 3115 | 700 |
| 393 | 20231130 | 120200 | 2020849460 | 3120 | 3135 | 3135 | 3120 | 105 |
| 394 | 20231130 | 120100 | 2020521110 | 3135 | 3120 | 3135 | 3115 | 991 |
| 395 | 20231130 | 120000 | 2017432895 | 3120 | 3120 | 3120 | 3120 | 5 |
| 396 | 20231130 | 115900 | 2017417295 | 3135 | 3125 | 3135 | 3115 | 8440 |
| 397 | 20231130 | 115800 | 1991112835 | 3135 | 3135 | 3135 | 3135 | 124 |
| 398 | 20231130 | 115700 | 1990724095 | 3135 | 3135 | 3135 | 3135 | 25 |
| 399 | 20231130 | 115600 | 1990645720 | 3140 | 3135 | 3140 | 3135 | 300 |
| 400 | 20231130 | 115500 | 1989705215 | 3135 | 3125 | 3135 | 3120 | 1570 |
| 401 | 20231130 | 115400 | 1984806080 | 3125 | 3125 | 3125 | 3125 | 7644 |
| 402 | 20231130 | 115300 | 1960918580 | 3130 | 3135 | 3135 | 3130 | 3288 |
| 403 | 20231130 | 115200 | 1950623720 | 3135 | 3140 | 3140 | 3135 | 67 |
| 404 | 20231130 | 115100 | 1950413525 | 3140 | 3140 | 3140 | 3140 | 10 |
| 405 | 20231130 | 115000 | 1950382125 | 3140 | 3140 | 3140 | 3140 | 648 |
| 406 | 20231130 | 114900 | 1948347405 | 3140 | 3140 | 3140 | 3130 | 13 |
| 407 | 20231130 | 114800 | 1948306655 | 3140 | 3140 | 3140 | 3140 | 2 |
| 408 | 20231130 | 114700 | 1948300375 | 3135 | 3135 | 3135 | 3135 | 320 |
| 409 | 20231130 | 114600 | 1947297175 | 3135 | 3135 | 3135 | 3135 | 140 |
| 410 | 20231130 | 114500 | 1946858275 | 3140 | 3140 | 3140 | 3140 | 1153 |
| 411 | 20231130 | 114400 | 1943237855 | 3145 | 3140 | 3145 | 3140 | 295 |
| 412 | 20231130 | 114300 | 1942311530 | 3135 | 3135 | 3135 | 3135 | 0 |
| 413 | 20231130 | 114200 | 1942311530 | 3135 | 3135 | 3135 | 3135 | 190 |
| 414 | 20231130 | 114100 | 1941715880 | 3145 | 3145 | 3145 | 3145 | 6 |
| 415 | 20231130 | 114000 | 1941697010 | 3145 | 3145 | 3145 | 3145 | 50 |
| 416 | 20231130 | 113900 | 1941539760 | 3145 | 3135 | 3145 | 3135 | 2 |
| 417 | 20231130 | 113800 | 1941533480 | 3135 | 3140 | 3140 | 3135 | 100 |
| 418 | 20231130 | 113700 | 1941219775 | 3135 | 3145 | 3145 | 3135 | 1076 |
| 419 | 20231130 | 113600 | 1937845065 | 3145 | 3140 | 3145 | 3140 | 1184 |
| 420 | 20231130 | 113500 | 1934127295 | 3135 | 3135 | 3135 | 3135 | 721 |
| 421 | 20231130 | 113400 | 1931866960 | 3135 | 3135 | 3135 | 3135 | 2 |
| 422 | 20231130 | 113300 | 1931860690 | 3135 | 3135 | 3135 | 3135 | 10 |
| 423 | 20231130 | 113200 | 1931829340 | 3135 | 3130 | 3135 | 3130 | 1233 |
| 424 | 20231130 | 113100 | 1927969550 | 3130 | 3130 | 3130 | 3125 | 410 |
| 425 | 20231130 | 113000 | 1926687750 | 3130 | 3135 | 3135 | 3130 | 889 |
| 426 | 20231130 | 112900 | 1923905020 | 3130 | 3130 | 3130 | 3130 | 313 |
| 427 | 20231130 | 112800 | 1922925330 | 3130 | 3130 | 3130 | 3130 | 631 |
| 428 | 20231130 | 112700 | 1920950300 | 3130 | 3140 | 3140 | 3130 | 1286 |
| 429 | 20231130 | 112600 | 1916925110 | 3135 | 3140 | 3140 | 3135 | 39 |
| 430 | 20231130 | 112500 | 1916802810 | 3140 | 3135 | 3140 | 3135 | 226 |
| 431 | 20231130 | 112400 | 1916094215 | 3145 | 3145 | 3145 | 3145 | 0 |
| 432 | 20231130 | 112300 | 1916094215 | 3145 | 3145 | 3145 | 3145 | 101 |
| 433 | 20231130 | 112200 | 1915776570 | 3135 | 3135 | 3135 | 3135 | 166 |
| 434 | 20231130 | 112100 | 1915256160 | 3135 | 3135 | 3135 | 3135 | 1036 |
| 435 | 20231130 | 112000 | 1912008300 | 3135 | 3135 | 3135 | 3135 | 202 |
| 436 | 20231130 | 111900 | 1911375030 | 3125 | 3135 | 3135 | 3125 | 704 |
| 437 | 20231130 | 111800 | 1909172230 | 3135 | 3140 | 3140 | 3130 | 279 |
| 438 | 20231130 | 111700 | 1908298285 | 3140 | 3130 | 3140 | 3125 | 1587 |
| 439 | 20231130 | 111600 | 1903333010 | 3145 | 3135 | 3145 | 3135 | 306 |
| 440 | 20231130 | 111500 | 1902373690 | 3135 | 3140 | 3140 | 3135 | 1244 |
| 441 | 20231130 | 111400 | 1898472035 | 3140 | 3140 | 3140 | 3140 | 6 |
| 442 | 20231130 | 111300 | 1898453195 | 3135 | 3145 | 3145 | 3135 | 1252 |
| 443 | 20231130 | 111200 | 1894520840 | 3145 | 3145 | 3145 | 3145 | 267 |
| 444 | 20231130 | 111100 | 1893681125 | 3145 | 3145 | 3145 | 3145 | 1477 |
| 445 | 20231130 | 111000 | 1889035960 | 3145 | 3140 | 3145 | 3140 | 586 |
| 446 | 20231130 | 110900 | 1887194070 | 3140 | 3135 | 3145 | 3135 | 1466 |
| 447 | 20231130 | 110800 | 1882592875 | 3135 | 3130 | 3135 | 3130 | 325 |
| 448 | 20231130 | 110700 | 1881574050 | 3130 | 3140 | 3140 | 3130 | 697 |
| 449 | 20231130 | 110600 | 1879385480 | 3130 | 3140 | 3140 | 3130 | 577 |
| 450 | 20231130 | 110500 | 1877575035 | 3135 | 3125 | 3135 | 3125 | 2936 |
| 451 | 20231130 | 110400 | 1868381790 | 3115 | 3115 | 3115 | 3115 | 821 |
| 452 | 20231130 | 110300 | 1865824375 | 3115 | 3115 | 3115 | 3115 | 313 |
| 453 | 20231130 | 110200 | 1864849380 | 3120 | 3120 | 3120 | 3120 | 104 |
| 454 | 20231130 | 110100 | 1864524900 | 3125 | 3120 | 3125 | 3110 | 105 |
| 455 | 20231130 | 110000 | 1864197290 | 3105 | 3120 | 3120 | 3105 | 1432 |
| 456 | 20231130 | 105900 | 1859744090 | 3120 | 3120 | 3120 | 3120 | 2747 |
| 457 | 20231130 | 105800 | 1851173450 | 3120 | 3110 | 3120 | 3110 | 2814 |
| 458 | 20231130 | 105700 | 1842407810 | 3110 | 3110 | 3110 | 3110 | 417 |
| 459 | 20231130 | 105600 | 1841110940 | 3115 | 3105 | 3115 | 3105 | 238 |
| 460 | 20231130 | 105500 | 1840370850 | 3100 | 3110 | 3110 | 3100 | 2811 |
| 461 | 20231130 | 105400 | 1831640025 | 3105 | 3105 | 3105 | 3105 | 0 |
| 462 | 20231130 | 105300 | 1831640025 | 3105 | 3120 | 3120 | 3105 | 1933 |
| 463 | 20231130 | 105200 | 1825626500 | 3120 | 3125 | 3125 | 3120 | 2032 |
| 464 | 20231130 | 105100 | 1819286545 | 3125 | 3120 | 3125 | 3120 | 664 |
| 465 | 20231130 | 105000 | 1817214745 | 3120 | 3105 | 3125 | 3100 | 1213 |
| 466 | 20231130 | 104900 | 1813444695 | 3125 | 3125 | 3125 | 3100 | 5405 |
| 467 | 20231130 | 104800 | 1796651545 | 3120 | 3125 | 3125 | 3120 | 306 |
| 468 | 20231130 | 104700 | 1795696795 | 3125 | 3120 | 3125 | 3115 | 30 |
| 469 | 20231130 | 104600 | 1795603140 | 3110 | 3120 | 3120 | 3105 | 1101 |
| 470 | 20231130 | 104500 | 1792180130 | 3115 | 3120 | 3125 | 3115 | 530 |
| 471 | 20231130 | 104400 | 1790526525 | 3120 | 3120 | 3125 | 3120 | 583 |
| 472 | 20231130 | 104300 | 1788705305 | 3120 | 3125 | 3125 | 3120 | 29 |
| 473 | 20231130 | 104200 | 1788614815 | 3120 | 3120 | 3120 | 3120 | 3 |
| 474 | 20231130 | 104100 | 1788605455 | 3120 | 3110 | 3120 | 3110 | 559 |
| 475 | 20231130 | 104000 | 1786863090 | 3115 | 3115 | 3120 | 3115 | 553 |
| 476 | 20231130 | 103900 | 1785138590 | 3095 | 3100 | 3100 | 3095 | 2700 |
| 477 | 20231130 | 103800 | 1776778945 | 3100 | 3115 | 3120 | 3100 | 10905 |
| 478 | 20231130 | 103700 | 1742906380 | 3120 | 3120 | 3120 | 3110 | 5723 |
| 479 | 20231130 | 103600 | 1725087750 | 3125 | 3125 | 3135 | 3125 | 461 |
| 480 | 20231130 | 103500 | 1723647110 | 3140 | 3140 | 3140 | 3140 | 0 |
| 481 | 20231130 | 103400 | 1723647110 | 3140 | 3140 | 3140 | 3115 | 178 |
| 482 | 20231130 | 103300 | 1723091730 | 3115 | 3135 | 3140 | 3115 | 510 |
| 483 | 20231130 | 103200 | 1721492465 | 3135 | 3130 | 3135 | 3115 | 3553 |
| 484 | 20231130 | 103100 | 1710389730 | 3130 | 3135 | 3135 | 3130 | 360 |
| 485 | 20231130 | 103000 | 1709262260 | 3135 | 3135 | 3135 | 3125 | 153 |
| 486 | 20231130 | 102900 | 1708783125 | 3135 | 3140 | 3140 | 3130 | 1651 |
| 487 | 20231130 | 102800 | 1703607420 | 3140 | 3140 | 3140 | 3140 | 282 |
| 488 | 20231130 | 102700 | 1702721940 | 3140 | 3140 | 3140 | 3140 | 485 |
| 489 | 20231130 | 102600 | 1701199040 | 3140 | 3145 | 3145 | 3140 | 362 |
| 490 | 20231130 | 102500 | 1700061860 | 3145 | 3145 | 3145 | 3145 | 1085 |
| 491 | 20231130 | 102400 | 1696649535 | 3145 | 3135 | 3145 | 3135 | 649 |
| 492 | 20231130 | 102300 | 1694610560 | 3135 | 3135 | 3135 | 3135 | 320 |
| 493 | 20231130 | 102200 | 1693607360 | 3140 | 3140 | 3140 | 3140 | 50 |
| 494 | 20231130 | 102100 | 1693450360 | 3140 | 3135 | 3145 | 3135 | 948 |
| 495 | 20231130 | 102000 | 1690473700 | 3135 | 3115 | 3135 | 3115 | 3695 |
| 496 | 20231130 | 101900 | 1678924060 | 3115 | 3120 | 3120 | 3115 | 3649 |
| 497 | 20231130 | 101800 | 1667553735 | 3115 | 3135 | 3135 | 3115 | 2012 |
| 498 | 20231130 | 101700 | 1661274910 | 3130 | 3135 | 3135 | 3130 | 165 |
| 499 | 20231130 | 101600 | 1660758420 | 3135 | 3135 | 3135 | 3135 | 1674 |
| 500 | 20231130 | 101500 | 1655510430 | 3130 | 3120 | 3140 | 3120 | 7819 |
| 501 | 20231130 | 101400 | 1631047870 | 3120 | 3120 | 3120 | 3115 | 136 |
| 502 | 20231130 | 101300 | 1630623935 | 3115 | 3115 | 3120 | 3115 | 506 |
| 503 | 20231130 | 101200 | 1629047740 | 3120 | 3120 | 3120 | 3115 | 118 |
| 504 | 20231130 | 101100 | 1628679690 | 3115 | 3125 | 3130 | 3115 | 1039 |
| 505 | 20231130 | 101000 | 1625440010 | 3130 | 3125 | 3130 | 3120 | 5241 |
| 506 | 20231130 | 100900 | 1609042465 | 3125 | 3150 | 3150 | 3120 | 2875 |
| 507 | 20231130 | 100800 | 1600054430 | 3155 | 3125 | 3155 | 3125 | 6711 |
| 508 | 20231130 | 100700 | 1579000765 | 3125 | 3120 | 3125 | 3115 | 669 |
| 509 | 20231130 | 100600 | 1576912170 | 3120 | 3115 | 3125 | 3110 | 2791 |
| 510 | 20231130 | 100500 | 1568217350 | 3115 | 3120 | 3130 | 3115 | 2659 |
| 511 | 20231130 | 100400 | 1559917580 | 3120 | 3105 | 3120 | 3105 | 6656 |
| 512 | 20231130 | 100300 | 1539155015 | 3105 | 3085 | 3120 | 3085 | 17094 |
| 513 | 20231130 | 100200 | 1486137965 | 3085 | 3100 | 3105 | 3085 | 9211 |
| 514 | 20231130 | 100100 | 1457609490 | 3100 | 3120 | 3120 | 3100 | 11545 |
| 515 | 20231130 | 100000 | 1421744010 | 3120 | 3120 | 3120 | 3115 | 6081 |
| 516 | 20231130 | 095900 | 1402780050 | 3120 | 3130 | 3130 | 3120 | 4082 |
| 517 | 20231130 | 095800 | 1390028775 | 3125 | 3130 | 3130 | 3120 | 6706 |
| 518 | 20231130 | 095700 | 1369084435 | 3125 | 3125 | 3130 | 3125 | 7183 |
| 519 | 20231130 | 095600 | 1346635595 | 3130 | 3135 | 3140 | 3125 | 9456 |
| 520 | 20231130 | 095500 | 1317037415 | 3135 | 3155 | 3155 | 3135 | 10759 |
| 521 | 20231130 | 095400 | 1283248860 | 3155 | 3160 | 3160 | 3155 | 5169 |
| 522 | 20231130 | 095300 | 1266938105 | 3165 | 3165 | 3165 | 3160 | 1953 |
| 523 | 20231130 | 095200 | 1260766310 | 3165 | 3160 | 3165 | 3155 | 3699 |
| 524 | 20231130 | 095100 | 1249078900 | 3155 | 3155 | 3160 | 3155 | 3448 |
| 525 | 20231130 | 095000 | 1238193695 | 3160 | 3150 | 3160 | 3145 | 3898 |
| 526 | 20231130 | 094900 | 1225919925 | 3155 | 3150 | 3160 | 3145 | 4036 |
| 527 | 20231130 | 094800 | 1213191975 | 3150 | 3150 | 3155 | 3145 | 1533 |
| 528 | 20231130 | 094700 | 1208365700 | 3150 | 3150 | 3150 | 3150 | 554 |
| 529 | 20231130 | 094600 | 1206620600 | 3150 | 3155 | 3155 | 3150 | 960 |
| 530 | 20231130 | 094500 | 1203595550 | 3150 | 3150 | 3150 | 3140 | 3472 |
| 531 | 20231130 | 094400 | 1192680775 | 3145 | 3145 | 3155 | 3140 | 9479 |
| 532 | 20231130 | 094300 | 1162864400 | 3145 | 3140 | 3145 | 3135 | 3332 |
| 533 | 20231130 | 094200 | 1152391755 | 3140 | 3140 | 3140 | 3135 | 1172 |
| 534 | 20231130 | 094100 | 1148712270 | 3140 | 3145 | 3145 | 3140 | 5415 |
| 535 | 20231130 | 094000 | 1131705300 | 3145 | 3140 | 3160 | 3135 | 3999 |
| 536 | 20231130 | 093900 | 1119137060 | 3145 | 3150 | 3150 | 3145 | 3882 |
| 537 | 20231130 | 093800 | 1106912080 | 3150 | 3155 | 3170 | 3150 | 5356 |
| 538 | 20231130 | 093700 | 1090003325 | 3150 | 3160 | 3160 | 3150 | 7928 |
| 539 | 20231130 | 093600 | 1065009825 | 3160 | 3160 | 3170 | 3160 | 3576 |
| 540 | 20231130 | 093500 | 1053707685 | 3160 | 3165 | 3165 | 3155 | 3676 |
| 541 | 20231130 | 093400 | 1042093435 | 3170 | 3160 | 3170 | 3160 | 1092 |
| 542 | 20231130 | 093300 | 1038641840 | 3165 | 3160 | 3165 | 3150 | 7082 |
| 543 | 20231130 | 093200 | 1016280765 | 3165 | 3180 | 3180 | 3155 | 4781 |
| 544 | 20231130 | 093100 | 1001162275 | 3170 | 3170 | 3185 | 3165 | 1141 |
| 545 | 20231130 | 093000 | 997546990 | 3170 | 3170 | 3190 | 3165 | 9389 |
| 546 | 20231130 | 092900 | 967792070 | 3170 | 3180 | 3180 | 3165 | 4778 |
| 547 | 20231130 | 092800 | 952636130 | 3180 | 3195 | 3200 | 3180 | 7828 |
| 548 | 20231130 | 092700 | 927699530 | 3195 | 3190 | 3195 | 3190 | 242 |
| 549 | 20231130 | 092600 | 926926995 | 3190 | 3190 | 3200 | 3185 | 1011 |
| 550 | 20231130 | 092500 | 923704670 | 3190 | 3190 | 3190 | 3185 | 981 |
| 551 | 20231130 | 092400 | 920576505 | 3185 | 3180 | 3190 | 3180 | 4230 |
| 552 | 20231130 | 092300 | 907117470 | 3180 | 3190 | 3190 | 3180 | 8177 |
| 553 | 20231130 | 092200 | 881075570 | 3190 | 3200 | 3200 | 3185 | 8314 |
| 554 | 20231130 | 092100 | 854532975 | 3200 | 3205 | 3205 | 3200 | 3904 |
| 555 | 20231130 | 092000 | 842033935 | 3215 | 3225 | 3225 | 3205 | 8038 |
| 556 | 20231130 | 091900 | 816171485 | 3230 | 3230 | 3235 | 3230 | 2270 |
| 557 | 20231130 | 091800 | 808838765 | 3230 | 3220 | 3230 | 3220 | 1399 |
| 558 | 20231130 | 091700 | 804322285 | 3220 | 3220 | 3230 | 3215 | 2029 |
| 559 | 20231130 | 091600 | 797788570 | 3220 | 3230 | 3230 | 3215 | 1753 |
| 560 | 20231130 | 091500 | 792147235 | 3220 | 3205 | 3230 | 3205 | 4110 |
| 561 | 20231130 | 091400 | 778947135 | 3205 | 3210 | 3215 | 3205 | 4047 |
| 562 | 20231130 | 091300 | 765962385 | 3210 | 3215 | 3215 | 3205 | 4630 |
| 563 | 20231130 | 091200 | 751113365 | 3205 | 3200 | 3235 | 3200 | 6077 |
| 564 | 20231130 | 091100 | 731604970 | 3190 | 3215 | 3215 | 3180 | 13538 |
| 565 | 20231130 | 091000 | 688337150 | 3215 | 3205 | 3240 | 3205 | 6502 |
| 566 | 20231130 | 090900 | 667424385 | 3200 | 3180 | 3205 | 3175 | 15977 |
| 567 | 20231130 | 090800 | 616435480 | 3185 | 3215 | 3250 | 3180 | 14094 |
| 568 | 20231130 | 090700 | 571215270 | 3205 | 3250 | 3260 | 3200 | 29529 |
| 569 | 20231130 | 090600 | 476036295 | 3250 | 3265 | 3285 | 3250 | 5040 |
| 570 | 20231130 | 090500 | 459600470 | 3255 | 3275 | 3300 | 3255 | 12926 |
| 571 | 20231130 | 090400 | 417366635 | 3260 | 3245 | 3270 | 3230 | 18707 |
| 572 | 20231130 | 090300 | 356646145 | 3245 | 3230 | 3255 | 3225 | 15021 |
| 573 | 20231130 | 090200 | 307952040 | 3235 | 3235 | 3250 | 3200 | 26093 |
| 574 | 20231130 | 090100 | 223864185 | 3225 | 3260 | 3285 | 3200 | 32367 |
| 575 | 20231130 | 090000 | 119112845 | 3250 | 3365 | 3380 | 3240 | 35594 |