31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 3 | 20231130 | 184100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20231130 | 184000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20231130 | 183900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20231130 | 183800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20231130 | 183700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20231130 | 183600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20231130 | 183500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20231130 | 183400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20231130 | 183300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20231130 | 183200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20231130 | 183100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20231130 | 183000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20231130 | 182900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20231130 | 182800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20231130 | 182700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20231130 | 182600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20231130 | 182500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20231130 | 182400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20231130 | 182300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20231130 | 182200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20231130 | 182100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20231130 | 182000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20231130 | 181900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20231130 | 181800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20231130 | 181700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20231130 | 181600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20231130 | 181500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20231130 | 181400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20231130 | 181300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20231130 | 181200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 33 | 20231130 | 181100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20231130 | 181000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20231130 | 180900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20231130 | 180800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20231130 | 180700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20231130 | 180600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20231130 | 180500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20231130 | 180400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20231130 | 180300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20231130 | 180200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20231130 | 180100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20231130 | 180000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20231130 | 175900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20231130 | 175800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20231130 | 175700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20231130 | 175600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20231130 | 175500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20231130 | 175400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20231130 | 175300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20231130 | 175200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20231130 | 175100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20231130 | 175000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20231130 | 174900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20231130 | 174800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20231130 | 174700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20231130 | 174600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20231130 | 174500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20231130 | 174400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20231130 | 174300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20231130 | 174200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 63 | 20231130 | 174100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20231130 | 174000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20231130 | 173900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20231130 | 173800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20231130 | 173700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20231130 | 173600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20231130 | 173500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20231130 | 173400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20231130 | 173300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20231130 | 173200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20231130 | 173100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20231130 | 173000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20231130 | 172900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20231130 | 172800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20231130 | 172700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20231130 | 172600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20231130 | 172500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20231130 | 172400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20231130 | 172300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20231130 | 172200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20231130 | 172100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20231130 | 172000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20231130 | 171900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20231130 | 171800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20231130 | 171700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20231130 | 171600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20231130 | 171500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20231130 | 171400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20231130 | 171300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20231130 | 171200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 93 | 20231130 | 171100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20231130 | 171000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20231130 | 170900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20231130 | 170800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20231130 | 170700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20231130 | 170600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20231130 | 170500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20231130 | 170400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20231130 | 170300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20231130 | 170200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20231130 | 170100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20231130 | 170000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20231130 | 165900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20231130 | 165800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20231130 | 165700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20231130 | 165600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20231130 | 165500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20231130 | 165400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20231130 | 165300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20231130 | 165200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20231130 | 165100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20231130 | 165000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20231130 | 164900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20231130 | 164800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20231130 | 164700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20231130 | 164600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20231130 | 164500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20231130 | 164400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20231130 | 164300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20231130 | 164200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 123 | 20231130 | 164100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20231130 | 164000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20231130 | 163900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20231130 | 163800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20231130 | 163700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20231130 | 163600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20231130 | 163500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20231130 | 163400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20231130 | 163300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20231130 | 163200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20231130 | 163100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20231130 | 163000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20231130 | 162900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20231130 | 162800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20231130 | 162700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20231130 | 162600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20231130 | 162500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20231130 | 162400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20231130 | 162300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20231130 | 162200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20231130 | 162100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20231130 | 162000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20231130 | 161900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20231130 | 161800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20231130 | 161700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20231130 | 161600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20231130 | 161500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20231130 | 161400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20231130 | 161300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20231130 | 161200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 153 | 20231130 | 161100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20231130 | 161000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20231130 | 160900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20231130 | 160800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20231130 | 160700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20231130 | 160600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20231130 | 160500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20231130 | 160400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20231130 | 160300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20231130 | 160200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20231130 | 160100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20231130 | 160000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20231130 | 155900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20231130 | 155800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20231130 | 155700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20231130 | 155600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20231130 | 155500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 170 | 20231130 | 155400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 171 | 20231130 | 155300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 172 | 20231130 | 155200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 173 | 20231130 | 155100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 174 | 20231130 | 155000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 175 | 20231130 | 154900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 176 | 20231130 | 154800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 177 | 20231130 | 154700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 178 | 20231130 | 154600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 179 | 20231130 | 154500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 180 | 20231130 | 154400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 181 | 20231130 | 154300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 182 | 20231130 | 154200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 183 | 20231130 | 154100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 184 | 20231130 | 154000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 185 | 20231130 | 153900 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 186 | 20231130 | 153800 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 187 | 20231130 | 153700 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 188 | 20231130 | 153600 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 189 | 20231130 | 153500 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 190 | 20231130 | 153400 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 191 | 20231130 | 153300 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 192 | 20231130 | 153200 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 193 | 20231130 | 153100 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 0 |
| 194 | 20231130 | 153000 | 4422014140 | 15670 | 15670 | 15670 | 15670 | 4788 |
| 195 | 20231130 | 152900 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 196 | 20231130 | 152800 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 197 | 20231130 | 152700 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 198 | 20231130 | 152600 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 199 | 20231130 | 152500 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 200 | 20231130 | 152400 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 201 | 20231130 | 152300 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 202 | 20231130 | 152200 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 203 | 20231130 | 152100 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 204 | 20231130 | 152000 | 4346986180 | 15780 | 15780 | 15780 | 15780 | 0 |
| 205 | 20231130 | 151900 | 4346986180 | 15780 | 15780 | 15790 | 15780 | 1146 |
| 206 | 20231130 | 151800 | 4328897240 | 15770 | 15760 | 15770 | 15760 | 554 |
| 207 | 20231130 | 151700 | 4320161020 | 15750 | 15770 | 15770 | 15750 | 648 |
| 208 | 20231130 | 151600 | 4309953940 | 15750 | 15770 | 15770 | 15750 | 339 |
| 209 | 20231130 | 151500 | 4304613860 | 15760 | 15760 | 15760 | 15760 | 198 |
| 210 | 20231130 | 151400 | 4301493380 | 15760 | 15760 | 15760 | 15760 | 80 |
| 211 | 20231130 | 151300 | 4300232580 | 15760 | 15720 | 15760 | 15720 | 1295 |
| 212 | 20231130 | 151200 | 4279861660 | 15720 | 15700 | 15720 | 15700 | 253 |
| 213 | 20231130 | 151100 | 4275888500 | 15720 | 15700 | 15720 | 15690 | 583 |
| 214 | 20231130 | 151000 | 4266736610 | 15700 | 15720 | 15720 | 15690 | 768 |
| 215 | 20231130 | 150900 | 4254679200 | 15720 | 15730 | 15730 | 15700 | 1236 |
| 216 | 20231130 | 150800 | 4235254760 | 15730 | 15740 | 15740 | 15730 | 885 |
| 217 | 20231130 | 150700 | 4221332310 | 15740 | 15740 | 15750 | 15730 | 353 |
| 218 | 20231130 | 150600 | 4215777390 | 15750 | 15740 | 15750 | 15730 | 463 |
| 219 | 20231130 | 150500 | 4208492300 | 15740 | 15750 | 15760 | 15740 | 1299 |
| 220 | 20231130 | 150400 | 4188028660 | 15760 | 15760 | 15760 | 15750 | 311 |
| 221 | 20231130 | 150300 | 4183130300 | 15760 | 15760 | 15760 | 15760 | 467 |
| 222 | 20231130 | 150200 | 4175770380 | 15770 | 15770 | 15770 | 15760 | 239 |
| 223 | 20231130 | 150100 | 4172003240 | 15760 | 15790 | 15790 | 15760 | 690 |
| 224 | 20231130 | 150000 | 4161117890 | 15800 | 15790 | 15800 | 15780 | 291 |
| 225 | 20231130 | 145900 | 4156522750 | 15790 | 15790 | 15790 | 15790 | 266 |
| 226 | 20231130 | 145800 | 4152322610 | 15790 | 15790 | 15790 | 15790 | 51 |
| 227 | 20231130 | 145700 | 4151517320 | 15790 | 15790 | 15790 | 15790 | 100 |
| 228 | 20231130 | 145600 | 4149938320 | 15790 | 15790 | 15790 | 15780 | 301 |
| 229 | 20231130 | 145500 | 4145187040 | 15790 | 15790 | 15790 | 15780 | 167 |
| 230 | 20231130 | 145400 | 4142550180 | 15790 | 15800 | 15800 | 15790 | 17 |
| 231 | 20231130 | 145300 | 4142281680 | 15800 | 15800 | 15800 | 15780 | 249 |
| 232 | 20231130 | 145200 | 4138350410 | 15800 | 15780 | 15800 | 15780 | 1015 |
| 233 | 20231130 | 145100 | 4122326260 | 15790 | 15790 | 15790 | 15780 | 48 |
| 234 | 20231130 | 145000 | 4121568590 | 15780 | 15790 | 15790 | 15780 | 56 |
| 235 | 20231130 | 144900 | 4120684760 | 15790 | 15790 | 15790 | 15780 | 175 |
| 236 | 20231130 | 144800 | 4117922560 | 15790 | 15790 | 15790 | 15780 | 287 |
| 237 | 20231130 | 144700 | 4113391140 | 15780 | 15800 | 15800 | 15780 | 310 |
| 238 | 20231130 | 144600 | 4108499260 | 15800 | 15800 | 15800 | 15770 | 78 |
| 239 | 20231130 | 144500 | 4107267970 | 15790 | 15790 | 15790 | 15790 | 259 |
| 240 | 20231130 | 144400 | 4103178360 | 15790 | 15780 | 15790 | 15740 | 557 |
| 241 | 20231130 | 144300 | 4094404310 | 15780 | 15770 | 15790 | 15770 | 231 |
| 242 | 20231130 | 144200 | 4090758170 | 15770 | 15780 | 15780 | 15750 | 818 |
| 243 | 20231130 | 144100 | 4077866930 | 15780 | 15780 | 15780 | 15780 | 11 |
| 244 | 20231130 | 144000 | 4077693350 | 15790 | 15780 | 15800 | 15750 | 1318 |
| 245 | 20231130 | 143900 | 4056916960 | 15800 | 15780 | 15800 | 15770 | 142 |
| 246 | 20231130 | 143800 | 4054677200 | 15770 | 15800 | 15800 | 15770 | 1761 |
| 247 | 20231130 | 143700 | 4026884580 | 15810 | 15800 | 15810 | 15800 | 30 |
| 248 | 20231130 | 143600 | 4026410540 | 15790 | 15790 | 15790 | 15790 | 1035 |
| 249 | 20231130 | 143500 | 4010067890 | 15790 | 15790 | 15790 | 15790 | 20 |
| 250 | 20231130 | 143400 | 4009752090 | 15790 | 15790 | 15790 | 15780 | 349 |
| 251 | 20231130 | 143300 | 4004243640 | 15790 | 15780 | 15790 | 15780 | 127 |
| 252 | 20231130 | 143200 | 4002239310 | 15780 | 15780 | 15780 | 15770 | 580 |
| 253 | 20231130 | 143100 | 3993087110 | 15780 | 15780 | 15780 | 15780 | 339 |
| 254 | 20231130 | 143000 | 3987737690 | 15810 | 15810 | 15810 | 15780 | 177 |
| 255 | 20231130 | 142900 | 3984943730 | 15810 | 15780 | 15810 | 15780 | 339 |
| 256 | 20231130 | 142800 | 3979593800 | 15780 | 15780 | 15780 | 15780 | 100 |
| 257 | 20231130 | 142700 | 3978015800 | 15770 | 15790 | 15800 | 15770 | 956 |
| 258 | 20231130 | 142600 | 3962928380 | 15790 | 15790 | 15810 | 15790 | 194 |
| 259 | 20231130 | 142500 | 3959864780 | 15780 | 15810 | 15820 | 15780 | 1278 |
| 260 | 20231130 | 142400 | 3939690670 | 15800 | 15760 | 15800 | 15760 | 2023 |
| 261 | 20231130 | 142300 | 3907767060 | 15790 | 15770 | 15790 | 15740 | 1927 |
| 262 | 20231130 | 142200 | 3877392280 | 15770 | 15760 | 15770 | 15760 | 179 |
| 263 | 20231130 | 142100 | 3874570860 | 15760 | 15780 | 15780 | 15760 | 523 |
| 264 | 20231130 | 142000 | 3866326640 | 15780 | 15760 | 15780 | 15760 | 763 |
| 265 | 20231130 | 141900 | 3854289480 | 15770 | 15750 | 15770 | 15750 | 138 |
| 266 | 20231130 | 141800 | 3852115460 | 15740 | 15750 | 15750 | 15740 | 147 |
| 267 | 20231130 | 141700 | 3849801300 | 15750 | 15780 | 15780 | 15750 | 177 |
| 268 | 20231130 | 141600 | 3847010970 | 15750 | 15760 | 15780 | 15750 | 387 |
| 269 | 20231130 | 141500 | 3840912050 | 15760 | 15790 | 15790 | 15760 | 226 |
| 270 | 20231130 | 141400 | 3837349600 | 15760 | 15760 | 15760 | 15760 | 0 |
| 271 | 20231130 | 141300 | 3837349600 | 15760 | 15780 | 15790 | 15760 | 872 |
| 272 | 20231130 | 141200 | 3823594130 | 15790 | 15790 | 15790 | 15790 | 70 |
| 273 | 20231130 | 141100 | 3822488830 | 15790 | 15790 | 15800 | 15790 | 77 |
| 274 | 20231130 | 141000 | 3821272770 | 15800 | 15800 | 15800 | 15800 | 21 |
| 275 | 20231130 | 140900 | 3820940970 | 15800 | 15800 | 15810 | 15700 | 3085 |
| 276 | 20231130 | 140800 | 3772291760 | 15810 | 15810 | 15810 | 15800 | 330 |
| 277 | 20231130 | 140700 | 3767077450 | 15800 | 15810 | 15810 | 15800 | 620 |
| 278 | 20231130 | 140600 | 3757281350 | 15810 | 15790 | 15810 | 15790 | 413 |
| 279 | 20231130 | 140500 | 3750756900 | 15790 | 15760 | 15790 | 15760 | 391 |
| 280 | 20231130 | 140400 | 3744593690 | 15790 | 15750 | 15790 | 15750 | 805 |
| 281 | 20231130 | 140300 | 3731896150 | 15740 | 15750 | 15750 | 15740 | 125 |
| 282 | 20231130 | 140200 | 3729927780 | 15750 | 15760 | 15760 | 15750 | 126 |
| 283 | 20231130 | 140100 | 3727942750 | 15720 | 15720 | 15720 | 15720 | 30 |
| 284 | 20231130 | 140000 | 3727471150 | 15720 | 15730 | 15760 | 15720 | 1185 |
| 285 | 20231130 | 135900 | 3708831120 | 15730 | 15770 | 15770 | 15730 | 196 |
| 286 | 20231130 | 135800 | 3705742680 | 15710 | 15760 | 15760 | 15710 | 951 |
| 287 | 20231130 | 135700 | 3690785340 | 15760 | 15780 | 15790 | 15760 | 584 |
| 288 | 20231130 | 135600 | 3681576530 | 15780 | 15780 | 15800 | 15780 | 216 |
| 289 | 20231130 | 135500 | 3678167030 | 15770 | 15730 | 15770 | 15720 | 1112 |
| 290 | 20231130 | 135400 | 3660660230 | 15730 | 15700 | 15730 | 15700 | 163 |
| 291 | 20231130 | 135300 | 3658096270 | 15710 | 15730 | 15730 | 15710 | 41 |
| 292 | 20231130 | 135200 | 3657451360 | 15740 | 15730 | 15740 | 15710 | 653 |
| 293 | 20231130 | 135100 | 3647186630 | 15730 | 15750 | 15750 | 15720 | 515 |
| 294 | 20231130 | 135000 | 3639083950 | 15750 | 15740 | 15750 | 15740 | 430 |
| 295 | 20231130 | 134900 | 3632311920 | 15740 | 15730 | 15740 | 15670 | 2728 |
| 296 | 20231130 | 134800 | 3589499380 | 15740 | 15800 | 15800 | 15740 | 4363 |
| 297 | 20231130 | 134700 | 3520652470 | 15800 | 15800 | 15850 | 15800 | 936 |
| 298 | 20231130 | 134600 | 3505862820 | 15810 | 15810 | 15810 | 15800 | 523 |
| 299 | 20231130 | 134500 | 3497596050 | 15810 | 15810 | 15810 | 15800 | 747 |
| 300 | 20231130 | 134400 | 3485789340 | 15810 | 15850 | 15850 | 15810 | 467 |
| 301 | 20231130 | 134300 | 3478402710 | 15810 | 15860 | 15860 | 15810 | 138 |
| 302 | 20231130 | 134200 | 3476219200 | 15860 | 15830 | 15860 | 15810 | 662 |
| 303 | 20231130 | 134100 | 3465747280 | 15820 | 15870 | 15870 | 15820 | 834 |
| 304 | 20231130 | 134000 | 3452546180 | 15870 | 15860 | 15870 | 15860 | 76 |
| 305 | 20231130 | 133900 | 3451340160 | 15850 | 15850 | 15850 | 15850 | 168 |
| 306 | 20231130 | 133800 | 3448677360 | 15850 | 15860 | 15860 | 15850 | 234 |
| 307 | 20231130 | 133700 | 3444966830 | 15860 | 15850 | 15860 | 15850 | 217 |
| 308 | 20231130 | 133600 | 3441525380 | 15850 | 15850 | 15850 | 15850 | 59 |
| 309 | 20231130 | 133500 | 3440590230 | 15820 | 15850 | 15850 | 15820 | 681 |
| 310 | 20231130 | 133400 | 3429812600 | 15820 | 15860 | 15880 | 15820 | 2627 |
| 311 | 20231130 | 133300 | 3388193970 | 15860 | 15880 | 15880 | 15860 | 614 |
| 312 | 20231130 | 133200 | 3378450250 | 15880 | 15900 | 15900 | 15860 | 1034 |
| 313 | 20231130 | 133100 | 3362031680 | 15890 | 15900 | 15910 | 15890 | 135 |
| 314 | 20231130 | 133000 | 3359886180 | 15900 | 15890 | 15900 | 15880 | 219 |
| 315 | 20231130 | 132900 | 3356404480 | 15890 | 15910 | 15910 | 15890 | 181 |
| 316 | 20231130 | 132800 | 3353525380 | 15910 | 15910 | 15920 | 15890 | 941 |
| 317 | 20231130 | 132700 | 3338551760 | 15910 | 15900 | 15910 | 15900 | 1584 |
| 318 | 20231130 | 132600 | 3313362170 | 15890 | 15900 | 15900 | 15890 | 374 |
| 319 | 20231130 | 132500 | 3307417330 | 15890 | 15890 | 15900 | 15890 | 199 |
| 320 | 20231130 | 132400 | 3304254330 | 15890 | 15900 | 15900 | 15890 | 114 |
| 321 | 20231130 | 132300 | 3302442390 | 15900 | 15890 | 15900 | 15890 | 107 |
| 322 | 20231130 | 132200 | 3300741980 | 15890 | 15890 | 15890 | 15890 | 13 |
| 323 | 20231130 | 132100 | 3300535410 | 15890 | 15880 | 15890 | 15870 | 1127 |
| 324 | 20231130 | 132000 | 3282640820 | 15880 | 15870 | 15880 | 15870 | 540 |
| 325 | 20231130 | 131900 | 3274067060 | 15870 | 15870 | 15870 | 15870 | 201 |
| 326 | 20231130 | 131800 | 3270877190 | 15880 | 15890 | 15890 | 15880 | 490 |
| 327 | 20231130 | 131700 | 3263093870 | 15900 | 15900 | 15910 | 15900 | 721 |
| 328 | 20231130 | 131600 | 3251628640 | 15900 | 15900 | 15900 | 15890 | 105 |
| 329 | 20231130 | 131500 | 3249959740 | 15900 | 15890 | 15900 | 15890 | 374 |
| 330 | 20231130 | 131400 | 3244016870 | 15900 | 15890 | 15900 | 15890 | 423 |
| 331 | 20231130 | 131300 | 3237294380 | 15890 | 15890 | 15890 | 15890 | 212 |
| 332 | 20231130 | 131200 | 3233925700 | 15890 | 15870 | 15890 | 15870 | 136 |
| 333 | 20231130 | 131100 | 3231766790 | 15880 | 15880 | 15880 | 15880 | 990 |
| 334 | 20231130 | 131000 | 3216045590 | 15890 | 15900 | 15900 | 15890 | 20 |
| 335 | 20231130 | 130900 | 3215727750 | 15900 | 15830 | 15900 | 15830 | 3596 |
| 336 | 20231130 | 130800 | 3158680910 | 15840 | 15840 | 15850 | 15830 | 479 |
| 337 | 20231130 | 130700 | 3151091050 | 15840 | 15860 | 15860 | 15840 | 691 |
| 338 | 20231130 | 130600 | 3140138630 | 15860 | 15860 | 15860 | 15860 | 309 |
| 339 | 20231130 | 130500 | 3135237890 | 15870 | 15870 | 15870 | 15850 | 436 |
| 340 | 20231130 | 130400 | 3128323450 | 15870 | 15860 | 15870 | 15860 | 170 |
| 341 | 20231130 | 130300 | 3125626870 | 15860 | 15870 | 15870 | 15860 | 444 |
| 342 | 20231130 | 130200 | 3118584930 | 15860 | 15860 | 15870 | 15860 | 610 |
| 343 | 20231130 | 130100 | 3108910160 | 15860 | 15830 | 15860 | 15830 | 186 |
| 344 | 20231130 | 130000 | 3105963570 | 15820 | 15850 | 15850 | 15820 | 1700 |
| 345 | 20231130 | 125900 | 3079036450 | 15850 | 15840 | 15850 | 15840 | 24 |
| 346 | 20231130 | 125800 | 3078656060 | 15840 | 15860 | 15860 | 15840 | 84 |
| 347 | 20231130 | 125700 | 3077324840 | 15870 | 15820 | 15870 | 15820 | 254 |
| 348 | 20231130 | 125600 | 3073302030 | 15820 | 15850 | 15870 | 15820 | 200 |
| 349 | 20231130 | 125500 | 3070134450 | 15870 | 15860 | 15870 | 15850 | 762 |
| 350 | 20231130 | 125400 | 3058052890 | 15870 | 15900 | 15900 | 15870 | 1179 |
| 351 | 20231130 | 125300 | 3039333630 | 15900 | 15900 | 15900 | 15900 | 511 |
| 352 | 20231130 | 125200 | 3031208730 | 15910 | 15900 | 15910 | 15900 | 823 |
| 353 | 20231130 | 125100 | 3018122560 | 15900 | 15870 | 15900 | 15870 | 817 |
| 354 | 20231130 | 125000 | 3005151520 | 15860 | 15850 | 15860 | 15850 | 187 |
| 355 | 20231130 | 124900 | 3002186690 | 15850 | 15850 | 15850 | 15840 | 244 |
| 356 | 20231130 | 124800 | 2998321020 | 15850 | 15830 | 15850 | 15830 | 440 |
| 357 | 20231130 | 124700 | 2991349410 | 15840 | 15810 | 15840 | 15810 | 231 |
| 358 | 20231130 | 124600 | 2987696790 | 15840 | 15820 | 15850 | 15810 | 392 |
| 359 | 20231130 | 124500 | 2981496780 | 15820 | 15820 | 15820 | 15820 | 211 |
| 360 | 20231130 | 124400 | 2978158760 | 15820 | 15830 | 15850 | 15820 | 224 |
| 361 | 20231130 | 124300 | 2974614030 | 15830 | 15850 | 15850 | 15830 | 182 |
| 362 | 20231130 | 124200 | 2971732720 | 15850 | 15850 | 15870 | 15840 | 609 |
| 363 | 20231130 | 124100 | 2962078330 | 15850 | 15880 | 15880 | 15850 | 359 |
| 364 | 20231130 | 124000 | 2956381160 | 15880 | 15880 | 15880 | 15820 | 112 |
| 365 | 20231130 | 123900 | 2954603800 | 15880 | 15890 | 15890 | 15880 | 799 |
| 366 | 20231130 | 123800 | 2941907920 | 15880 | 15850 | 15880 | 15850 | 680 |
| 367 | 20231130 | 123700 | 2931126770 | 15850 | 15850 | 15850 | 15800 | 2044 |
| 368 | 20231130 | 123600 | 2898787080 | 15850 | 15820 | 15850 | 15820 | 425 |
| 369 | 20231130 | 123500 | 2892062860 | 15820 | 15820 | 15820 | 15820 | 534 |
| 370 | 20231130 | 123400 | 2883614980 | 15860 | 15820 | 15860 | 15820 | 290 |
| 371 | 20231130 | 123300 | 2879026460 | 15810 | 15860 | 15900 | 15810 | 3220 |
| 372 | 20231130 | 123200 | 2827997230 | 15860 | 15870 | 15870 | 15860 | 378 |
| 373 | 20231130 | 123100 | 2822000160 | 15870 | 15860 | 15900 | 15860 | 502 |
| 374 | 20231130 | 123000 | 2814021010 | 15860 | 15940 | 15940 | 15850 | 2787 |
| 375 | 20231130 | 122900 | 2769725640 | 15940 | 15900 | 15940 | 15900 | 1370 |
| 376 | 20231130 | 122800 | 2747907790 | 15900 | 15900 | 15900 | 15890 | 743 |
| 377 | 20231130 | 122700 | 2736095650 | 15900 | 15900 | 15910 | 15890 | 864 |
| 378 | 20231130 | 122600 | 2722359220 | 15900 | 15900 | 15910 | 15880 | 1275 |
| 379 | 20231130 | 122500 | 2702087310 | 15910 | 15910 | 15910 | 15880 | 1448 |
| 380 | 20231130 | 122400 | 2679065150 | 15900 | 15880 | 15900 | 15880 | 662 |
| 381 | 20231130 | 122300 | 2668545090 | 15880 | 15870 | 15890 | 15870 | 617 |
| 382 | 20231130 | 122200 | 2658747430 | 15890 | 15890 | 15910 | 15880 | 1302 |
| 383 | 20231130 | 122100 | 2638050750 | 15890 | 15830 | 15890 | 15830 | 1478 |
| 384 | 20231130 | 122000 | 2614603260 | 15830 | 15840 | 15860 | 15800 | 1390 |
| 385 | 20231130 | 121900 | 2592596450 | 15860 | 15860 | 15870 | 15840 | 608 |
| 386 | 20231130 | 121800 | 2582960690 | 15870 | 15840 | 15870 | 15840 | 432 |
| 387 | 20231130 | 121700 | 2576111490 | 15840 | 15850 | 15860 | 15840 | 188 |
| 388 | 20231130 | 121600 | 2573131670 | 15850 | 15860 | 15870 | 15850 | 1088 |
| 389 | 20231130 | 121500 | 2555884670 | 15860 | 15860 | 15880 | 15850 | 469 |
| 390 | 20231130 | 121400 | 2548445120 | 15860 | 15820 | 15860 | 15820 | 378 |
| 391 | 20231130 | 121300 | 2542460100 | 15830 | 15890 | 15900 | 15820 | 2089 |
| 392 | 20231130 | 121200 | 2509357060 | 15870 | 15860 | 15910 | 15820 | 2514 |
| 393 | 20231130 | 121100 | 2469461480 | 15860 | 15840 | 15910 | 15830 | 8861 |
| 394 | 20231130 | 121000 | 2328928790 | 15840 | 15830 | 15840 | 15820 | 1254 |
| 395 | 20231130 | 120900 | 2309078880 | 15830 | 15790 | 15850 | 15790 | 10189 |
| 396 | 20231130 | 120800 | 2147729150 | 15790 | 15780 | 15800 | 15780 | 1869 |
| 397 | 20231130 | 120700 | 2118222210 | 15780 | 15770 | 15790 | 15770 | 1119 |
| 398 | 20231130 | 120600 | 2100564700 | 15770 | 15770 | 15780 | 15770 | 1037 |
| 399 | 20231130 | 120500 | 2084208930 | 15770 | 15690 | 15780 | 15690 | 4151 |
| 400 | 20231130 | 120400 | 2018902130 | 15690 | 15700 | 15700 | 15690 | 708 |
| 401 | 20231130 | 120300 | 2007787730 | 15690 | 15690 | 15690 | 15690 | 134 |
| 402 | 20231130 | 120200 | 2005685270 | 15690 | 15700 | 15700 | 15690 | 711 |
| 403 | 20231130 | 120100 | 1994528410 | 15690 | 15690 | 15700 | 15690 | 342 |
| 404 | 20231130 | 120000 | 1989160350 | 15690 | 15680 | 15690 | 15680 | 98 |
| 405 | 20231130 | 115900 | 1987623330 | 15680 | 15690 | 15690 | 15680 | 600 |
| 406 | 20231130 | 115800 | 1978209650 | 15700 | 15690 | 15700 | 15690 | 412 |
| 407 | 20231130 | 115700 | 1971742300 | 15680 | 15680 | 15680 | 15680 | 62 |
| 408 | 20231130 | 115600 | 1970770140 | 15680 | 15680 | 15690 | 15680 | 317 |
| 409 | 20231130 | 115500 | 1965797990 | 15680 | 15690 | 15690 | 15680 | 99 |
| 410 | 20231130 | 115400 | 1964245230 | 15700 | 15700 | 15700 | 15700 | 117 |
| 411 | 20231130 | 115300 | 1962408330 | 15670 | 15670 | 15670 | 15670 | 1 |
| 412 | 20231130 | 115200 | 1962392660 | 15700 | 15690 | 15710 | 15670 | 1384 |
| 413 | 20231130 | 115100 | 1940665510 | 15690 | 15690 | 15700 | 15680 | 167 |
| 414 | 20231130 | 115000 | 1938045120 | 15680 | 15690 | 15690 | 15680 | 60 |
| 415 | 20231130 | 114900 | 1937103820 | 15690 | 15690 | 15690 | 15690 | 146 |
| 416 | 20231130 | 114800 | 1934813080 | 15690 | 15690 | 15700 | 15690 | 260 |
| 417 | 20231130 | 114700 | 1930733290 | 15690 | 15680 | 15690 | 15680 | 6 |
| 418 | 20231130 | 114600 | 1930639200 | 15680 | 15670 | 15680 | 15670 | 213 |
| 419 | 20231130 | 114500 | 1927299370 | 15680 | 15650 | 15680 | 15650 | 191 |
| 420 | 20231130 | 114400 | 1924309470 | 15650 | 15640 | 15650 | 15640 | 190 |
| 421 | 20231130 | 114300 | 1921336690 | 15640 | 15670 | 15670 | 15640 | 526 |
| 422 | 20231130 | 114200 | 1913098090 | 15690 | 15700 | 15700 | 15680 | 437 |
| 423 | 20231130 | 114100 | 1906242090 | 15700 | 15700 | 15710 | 15700 | 1299 |
| 424 | 20231130 | 114000 | 1885846020 | 15700 | 15700 | 15700 | 15700 | 668 |
| 425 | 20231130 | 113900 | 1875358420 | 15700 | 15690 | 15700 | 15690 | 215 |
| 426 | 20231130 | 113800 | 1871983940 | 15690 | 15690 | 15700 | 15690 | 376 |
| 427 | 20231130 | 113700 | 1866084340 | 15680 | 15690 | 15700 | 15680 | 592 |
| 428 | 20231130 | 113600 | 1856798590 | 15690 | 15680 | 15690 | 15670 | 188 |
| 429 | 20231130 | 113500 | 1853851840 | 15680 | 15670 | 15680 | 15670 | 366 |
| 430 | 20231130 | 113400 | 1848113950 | 15660 | 15670 | 15670 | 15660 | 22 |
| 431 | 20231130 | 113300 | 1847769220 | 15670 | 15670 | 15670 | 15670 | 0 |
| 432 | 20231130 | 113200 | 1847769220 | 15670 | 15670 | 15680 | 15670 | 189 |
| 433 | 20231130 | 113100 | 1844807460 | 15680 | 15670 | 15680 | 15660 | 98 |
| 434 | 20231130 | 113000 | 1843272160 | 15670 | 15660 | 15670 | 15660 | 301 |
| 435 | 20231130 | 112900 | 1838558490 | 15660 | 15630 | 15660 | 15630 | 155 |
| 436 | 20231130 | 112800 | 1836135090 | 15630 | 15650 | 15660 | 15630 | 410 |
| 437 | 20231130 | 112700 | 1829716370 | 15640 | 15650 | 15650 | 15640 | 577 |
| 438 | 20231130 | 112600 | 1820688330 | 15660 | 15630 | 15660 | 15630 | 618 |
| 439 | 20231130 | 112500 | 1811025880 | 15630 | 15630 | 15630 | 15630 | 30 |
| 440 | 20231130 | 112400 | 1810556980 | 15630 | 15630 | 15630 | 15620 | 108 |
| 441 | 20231130 | 112300 | 1808868960 | 15630 | 15630 | 15630 | 15620 | 409 |
| 442 | 20231130 | 112200 | 1802476500 | 15640 | 15640 | 15660 | 15630 | 714 |
| 443 | 20231130 | 112100 | 1791310350 | 15660 | 15670 | 15670 | 15660 | 277 |
| 444 | 20231130 | 112000 | 1786972180 | 15680 | 15700 | 15700 | 15680 | 457 |
| 445 | 20231130 | 111900 | 1779803120 | 15700 | 15690 | 15700 | 15680 | 342 |
| 446 | 20231130 | 111800 | 1774436100 | 15690 | 15650 | 15690 | 15650 | 167 |
| 447 | 20231130 | 111700 | 1771821100 | 15660 | 15680 | 15710 | 15660 | 774 |
| 448 | 20231130 | 111600 | 1759680690 | 15660 | 15710 | 15720 | 15660 | 1870 |
| 449 | 20231130 | 111500 | 1730349410 | 15720 | 15690 | 15720 | 15690 | 1697 |
| 450 | 20231130 | 111400 | 1703719360 | 15680 | 15660 | 15680 | 15660 | 291 |
| 451 | 20231130 | 111300 | 1699156700 | 15660 | 15650 | 15660 | 15650 | 165 |
| 452 | 20231130 | 111200 | 1696573300 | 15630 | 15620 | 15660 | 15620 | 652 |
| 453 | 20231130 | 111100 | 1686367240 | 15620 | 15620 | 15620 | 15620 | 26 |
| 454 | 20231130 | 111000 | 1685961120 | 15620 | 15610 | 15620 | 15610 | 146 |
| 455 | 20231130 | 110900 | 1683680620 | 15610 | 15600 | 15610 | 15600 | 147 |
| 456 | 20231130 | 110800 | 1681386060 | 15610 | 15610 | 15620 | 15610 | 193 |
| 457 | 20231130 | 110700 | 1678371710 | 15610 | 15620 | 15620 | 15610 | 27 |
| 458 | 20231130 | 110600 | 1677949990 | 15590 | 15620 | 15620 | 15590 | 1076 |
| 459 | 20231130 | 110500 | 1661171290 | 15620 | 15610 | 15630 | 15610 | 350 |
| 460 | 20231130 | 110400 | 1655703460 | 15590 | 15630 | 15640 | 15590 | 154 |
| 461 | 20231130 | 110300 | 1653298760 | 15640 | 15600 | 15640 | 15600 | 1602 |
| 462 | 20231130 | 110200 | 1628272000 | 15600 | 15570 | 15600 | 15570 | 252 |
| 463 | 20231130 | 110100 | 1624343190 | 15560 | 15550 | 15580 | 15540 | 1190 |
| 464 | 20231130 | 110000 | 1605821510 | 15550 | 15530 | 15560 | 15510 | 95 |
| 465 | 20231130 | 105900 | 1604346380 | 15560 | 15550 | 15560 | 15550 | 93 |
| 466 | 20231130 | 105800 | 1602899840 | 15550 | 15560 | 15560 | 15550 | 75 |
| 467 | 20231130 | 105700 | 1601733330 | 15550 | 15500 | 15550 | 15500 | 1754 |
| 468 | 20231130 | 105600 | 1574507530 | 15500 | 15500 | 15510 | 15500 | 99 |
| 469 | 20231130 | 105500 | 1572972820 | 15510 | 15510 | 15510 | 15510 | 17 |
| 470 | 20231130 | 105400 | 1572709150 | 15500 | 15500 | 15510 | 15500 | 165 |
| 471 | 20231130 | 105300 | 1570151150 | 15500 | 15490 | 15500 | 15490 | 2 |
| 472 | 20231130 | 105200 | 1570120160 | 15500 | 15500 | 15500 | 15500 | 87 |
| 473 | 20231130 | 105100 | 1568771660 | 15500 | 15500 | 15500 | 15500 | 75 |
| 474 | 20231130 | 105000 | 1567609160 | 15500 | 15500 | 15500 | 15500 | 174 |
| 475 | 20231130 | 104900 | 1564912160 | 15490 | 15490 | 15500 | 15490 | 69 |
| 476 | 20231130 | 104800 | 1563843190 | 15500 | 15500 | 15500 | 15500 | 24 |
| 477 | 20231130 | 104700 | 1563471190 | 15500 | 15490 | 15500 | 15490 | 191 |
| 478 | 20231130 | 104600 | 1560512500 | 15490 | 15470 | 15490 | 15470 | 35 |
| 479 | 20231130 | 104500 | 1559970550 | 15460 | 15440 | 15460 | 15440 | 63 |
| 480 | 20231130 | 104400 | 1558997400 | 15450 | 15450 | 15450 | 15450 | 0 |
| 481 | 20231130 | 104300 | 1558997400 | 15450 | 15450 | 15450 | 15450 | 59 |
| 482 | 20231130 | 104200 | 1558085850 | 15450 | 15460 | 15460 | 15450 | 402 |
| 483 | 20231130 | 104100 | 1551871620 | 15460 | 15460 | 15460 | 15460 | 0 |
| 484 | 20231130 | 104000 | 1551871620 | 15460 | 15460 | 15460 | 15460 | 6 |
| 485 | 20231130 | 103900 | 1551778860 | 15450 | 15450 | 15450 | 15450 | 223 |
| 486 | 20231130 | 103800 | 1548333510 | 15450 | 15460 | 15460 | 15450 | 23 |
| 487 | 20231130 | 103700 | 1547978150 | 15410 | 15440 | 15440 | 15410 | 701 |
| 488 | 20231130 | 103600 | 1537165970 | 15440 | 15480 | 15500 | 15440 | 56 |
| 489 | 20231130 | 103500 | 1536299550 | 15480 | 15440 | 15480 | 15440 | 361 |
| 490 | 20231130 | 103400 | 1530724110 | 15440 | 15450 | 15450 | 15440 | 673 |
| 491 | 20231130 | 103300 | 1520330490 | 15450 | 15480 | 15480 | 15450 | 1603 |
| 492 | 20231130 | 103200 | 1495523850 | 15490 | 15490 | 15490 | 15490 | 195 |
| 493 | 20231130 | 103100 | 1492503300 | 15520 | 15480 | 15520 | 15480 | 21 |
| 494 | 20231130 | 103000 | 1492177780 | 15520 | 15510 | 15520 | 15480 | 119 |
| 495 | 20231130 | 102900 | 1490334320 | 15500 | 15470 | 15500 | 15470 | 502 |
| 496 | 20231130 | 102800 | 1482555560 | 15490 | 15490 | 15490 | 15490 | 0 |
| 497 | 20231130 | 102700 | 1482555560 | 15490 | 15490 | 15490 | 15490 | 0 |
| 498 | 20231130 | 102600 | 1482555560 | 15490 | 15490 | 15490 | 15480 | 64 |
| 499 | 20231130 | 102500 | 1481564210 | 15490 | 15450 | 15490 | 15440 | 291 |
| 500 | 20231130 | 102400 | 1477069110 | 15450 | 15450 | 15450 | 15450 | 85 |
| 501 | 20231130 | 102300 | 1475755860 | 15450 | 15490 | 15490 | 15450 | 679 |
| 502 | 20231130 | 102200 | 1465263570 | 15490 | 15450 | 15490 | 15450 | 18 |
| 503 | 20231130 | 102100 | 1464984790 | 15490 | 15470 | 15490 | 15450 | 193 |
| 504 | 20231130 | 102000 | 1462000900 | 15470 | 15490 | 15490 | 15470 | 114 |
| 505 | 20231130 | 101900 | 1460237220 | 15490 | 15490 | 15490 | 15450 | 540 |
| 506 | 20231130 | 101800 | 1451891950 | 15460 | 15480 | 15500 | 15460 | 861 |
| 507 | 20231130 | 101700 | 1438574200 | 15470 | 15470 | 15470 | 15470 | 5 |
| 508 | 20231130 | 101600 | 1438496850 | 15510 | 15520 | 15520 | 15510 | 58 |
| 509 | 20231130 | 101500 | 1437596750 | 15460 | 15550 | 15550 | 15450 | 26 |
| 510 | 20231130 | 101400 | 1437193630 | 15570 | 15470 | 15570 | 15370 | 6502 |
| 511 | 20231130 | 101300 | 1336865550 | 15470 | 15470 | 15470 | 15470 | 24 |
| 512 | 20231130 | 101200 | 1336494270 | 15450 | 15420 | 15470 | 15410 | 137 |
| 513 | 20231130 | 101100 | 1334380320 | 15420 | 15420 | 15470 | 15420 | 91 |
| 514 | 20231130 | 101000 | 1332977050 | 15410 | 15450 | 15480 | 15410 | 41 |
| 515 | 20231130 | 100900 | 1332343510 | 15410 | 15440 | 15490 | 15410 | 4047 |
| 516 | 20231130 | 100800 | 1269956940 | 15440 | 15450 | 15450 | 15430 | 442 |
| 517 | 20231130 | 100700 | 1263134730 | 15440 | 15500 | 15500 | 15430 | 574 |
| 518 | 20231130 | 100600 | 1254268600 | 15450 | 15470 | 15510 | 15440 | 607 |
| 519 | 20231130 | 100500 | 1244890290 | 15430 | 15470 | 15480 | 15430 | 1429 |
| 520 | 20231130 | 100400 | 1222802470 | 15480 | 15510 | 15520 | 15470 | 726 |
| 521 | 20231130 | 100300 | 1211555970 | 15520 | 15520 | 15520 | 15510 | 121 |
| 522 | 20231130 | 100200 | 1209678110 | 15520 | 15500 | 15520 | 15500 | 90 |
| 523 | 20231130 | 100100 | 1208282790 | 15520 | 15540 | 15540 | 15520 | 1244 |
| 524 | 20231130 | 100000 | 1188956420 | 15550 | 15550 | 15550 | 15550 | 539 |
| 525 | 20231130 | 095900 | 1180574970 | 15550 | 15530 | 15550 | 15530 | 18 |
| 526 | 20231130 | 095800 | 1180295110 | 15530 | 15530 | 15530 | 15530 | 235 |
| 527 | 20231130 | 095700 | 1176645560 | 15520 | 15560 | 15570 | 15520 | 481 |
| 528 | 20231130 | 095600 | 1169171690 | 15560 | 15550 | 15560 | 15550 | 310 |
| 529 | 20231130 | 095500 | 1164348800 | 15550 | 15550 | 15550 | 15550 | 572 |
| 530 | 20231130 | 095400 | 1155454200 | 15550 | 15490 | 15550 | 15490 | 828 |
| 531 | 20231130 | 095300 | 1142603770 | 15480 | 15500 | 15500 | 15480 | 334 |
| 532 | 20231130 | 095200 | 1137431100 | 15490 | 15490 | 15490 | 15490 | 230 |
| 533 | 20231130 | 095100 | 1133868400 | 15490 | 15490 | 15510 | 15490 | 450 |
| 534 | 20231130 | 095000 | 1126897460 | 15490 | 15480 | 15490 | 15470 | 335 |
| 535 | 20231130 | 094900 | 1121711440 | 15490 | 15480 | 15490 | 15440 | 612 |
| 536 | 20231130 | 094800 | 1112256170 | 15490 | 15510 | 15520 | 15490 | 624 |
| 537 | 20231130 | 094700 | 1102583520 | 15510 | 15520 | 15530 | 15510 | 288 |
| 538 | 20231130 | 094600 | 1098113470 | 15520 | 15530 | 15530 | 15520 | 106 |
| 539 | 20231130 | 094500 | 1096467480 | 15530 | 15530 | 15530 | 15530 | 83 |
| 540 | 20231130 | 094400 | 1095178490 | 15530 | 15560 | 15560 | 15530 | 360 |
| 541 | 20231130 | 094300 | 1089582270 | 15550 | 15550 | 15550 | 15550 | 287 |
| 542 | 20231130 | 094200 | 1085119420 | 15550 | 15540 | 15550 | 15540 | 499 |
| 543 | 20231130 | 094100 | 1077362250 | 15550 | 15540 | 15570 | 15540 | 853 |
| 544 | 20231130 | 094000 | 1064093170 | 15530 | 15520 | 15530 | 15520 | 370 |
| 545 | 20231130 | 093900 | 1058348130 | 15530 | 15510 | 15530 | 15510 | 289 |
| 546 | 20231130 | 093800 | 1053864680 | 15500 | 15450 | 15500 | 15450 | 1150 |
| 547 | 20231130 | 093700 | 1036062800 | 15450 | 15410 | 15460 | 15410 | 55 |
| 548 | 20231130 | 093600 | 1035212620 | 15410 | 15460 | 15460 | 15410 | 111 |
| 549 | 20231130 | 093500 | 1033500030 | 15420 | 15420 | 15420 | 15420 | 110 |
| 550 | 20231130 | 093400 | 1031803830 | 15410 | 15410 | 15410 | 15410 | 95 |
| 551 | 20231130 | 093300 | 1030339880 | 15460 | 15420 | 15460 | 15410 | 1965 |
| 552 | 20231130 | 093200 | 1000057650 | 15450 | 15440 | 15450 | 15410 | 397 |
| 553 | 20231130 | 093100 | 993931600 | 15410 | 15440 | 15440 | 15400 | 1006 |
| 554 | 20231130 | 093000 | 978424900 | 15440 | 15470 | 15470 | 15360 | 2725 |
| 555 | 20231130 | 092900 | 936500710 | 15400 | 15480 | 15480 | 15400 | 618 |
| 556 | 20231130 | 092800 | 926981680 | 15400 | 15430 | 15430 | 15400 | 2700 |
| 557 | 20231130 | 092700 | 885363050 | 15430 | 15460 | 15460 | 15430 | 930 |
| 558 | 20231130 | 092600 | 870999470 | 15460 | 15500 | 15500 | 15460 | 1476 |
| 559 | 20231130 | 092500 | 848156850 | 15500 | 15510 | 15510 | 15500 | 337 |
| 560 | 20231130 | 092400 | 842930980 | 15510 | 15500 | 15510 | 15500 | 281 |
| 561 | 20231130 | 092300 | 838575440 | 15510 | 15510 | 15510 | 15500 | 212 |
| 562 | 20231130 | 092200 | 835288890 | 15500 | 15500 | 15500 | 15470 | 1998 |
| 563 | 20231130 | 092100 | 804350710 | 15500 | 15510 | 15520 | 15500 | 508 |
| 564 | 20231130 | 092000 | 796469280 | 15510 | 15500 | 15510 | 15500 | 1064 |
| 565 | 20231130 | 091900 | 779971860 | 15500 | 15460 | 15510 | 15450 | 645 |
| 566 | 20231130 | 091800 | 769988330 | 15450 | 15450 | 15460 | 15450 | 192 |
| 567 | 20231130 | 091700 | 767021830 | 15460 | 15440 | 15460 | 15430 | 922 |
| 568 | 20231130 | 091600 | 752778510 | 15440 | 15440 | 15460 | 15440 | 1115 |
| 569 | 20231130 | 091500 | 735562890 | 15450 | 15460 | 15460 | 15450 | 784 |
| 570 | 20231130 | 091400 | 723446470 | 15460 | 15470 | 15510 | 15450 | 685 |
| 571 | 20231130 | 091300 | 712843400 | 15460 | 15480 | 15480 | 15460 | 160 |
| 572 | 20231130 | 091200 | 710368480 | 15480 | 15480 | 15480 | 15470 | 350 |
| 573 | 20231130 | 091100 | 704950520 | 15480 | 15460 | 15480 | 15450 | 397 |
| 574 | 20231130 | 091000 | 698809910 | 15450 | 15450 | 15460 | 15440 | 764 |
| 575 | 20231130 | 090900 | 687005880 | 15450 | 15470 | 15470 | 15410 | 433 |
| 576 | 20231130 | 090800 | 680327690 | 15410 | 15440 | 15460 | 15410 | 611 |
| 577 | 20231130 | 090700 | 670895780 | 15440 | 15400 | 15440 | 15360 | 2205 |
| 578 | 20231130 | 090600 | 636985930 | 15390 | 15520 | 15530 | 15390 | 11380 |
| 579 | 20231130 | 090500 | 460662540 | 15520 | 15570 | 15570 | 15520 | 2724 |
| 580 | 20231130 | 090400 | 418334520 | 15570 | 15650 | 15660 | 15560 | 1466 |
| 581 | 20231130 | 090300 | 395496060 | 15670 | 15550 | 15720 | 15500 | 1373 |
| 582 | 20231130 | 090200 | 374108410 | 15500 | 15560 | 15560 | 15500 | 4033 |
| 583 | 20231130 | 090100 | 311481830 | 15550 | 15620 | 15750 | 15550 | 8002 |
| 584 | 20231130 | 090000 | 186459870 | 15620 | 15790 | 15790 | 15610 | 11490 |