28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 7149 |
| 3 | 20231130 | 182900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20231130 | 182800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20231130 | 182700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20231130 | 182600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20231130 | 182500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20231130 | 182400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20231130 | 182300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20231130 | 182200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20231130 | 182100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20231130 | 182000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20231130 | 181900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20231130 | 181800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20231130 | 181700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20231130 | 181600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20231130 | 181500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20231130 | 181400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20231130 | 181300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20231130 | 181200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20231130 | 181100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20231130 | 181000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20231130 | 180900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20231130 | 180800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20231130 | 180700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20231130 | 180600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20231130 | 180500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20231130 | 180400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20231130 | 180300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20231130 | 180200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20231130 | 180100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20231130 | 180000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 7149 |
| 33 | 20231130 | 175900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20231130 | 175800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20231130 | 175700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20231130 | 175600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20231130 | 175500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20231130 | 175400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20231130 | 175300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20231130 | 175200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20231130 | 175100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20231130 | 175000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20231130 | 174900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20231130 | 174800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20231130 | 174700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20231130 | 174600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20231130 | 174500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20231130 | 174400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20231130 | 174300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20231130 | 174200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20231130 | 174100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20231130 | 174000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20231130 | 173900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20231130 | 173800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20231130 | 173700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20231130 | 173600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20231130 | 173500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20231130 | 173400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20231130 | 173300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20231130 | 173200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20231130 | 173100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20231130 | 173000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 7149 |
| 63 | 20231130 | 172900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20231130 | 172800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20231130 | 172700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20231130 | 172600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20231130 | 172500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20231130 | 172400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20231130 | 172300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20231130 | 172200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20231130 | 172100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20231130 | 172000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20231130 | 171900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20231130 | 171800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20231130 | 171700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20231130 | 171600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20231130 | 171500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20231130 | 171400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20231130 | 171300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20231130 | 171200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20231130 | 171100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20231130 | 171000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20231130 | 170900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20231130 | 170800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20231130 | 170700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20231130 | 170600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20231130 | 170500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20231130 | 170400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20231130 | 170300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20231130 | 170200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20231130 | 170100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20231130 | 170000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 7149 |
| 93 | 20231130 | 165900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20231130 | 165800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20231130 | 165700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20231130 | 165600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20231130 | 165500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20231130 | 165400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20231130 | 165300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20231130 | 165200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20231130 | 165100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20231130 | 165000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20231130 | 164900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20231130 | 164800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20231130 | 164700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20231130 | 164600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20231130 | 164500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20231130 | 164400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20231130 | 164300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20231130 | 164200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20231130 | 164100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20231130 | 164000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20231130 | 163900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20231130 | 163800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20231130 | 163700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20231130 | 163600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20231130 | 163500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20231130 | 163400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20231130 | 163300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20231130 | 163200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20231130 | 163100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20231130 | 163000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 7149 |
| 123 | 20231130 | 162900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20231130 | 162800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20231130 | 162700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20231130 | 162600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20231130 | 162500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20231130 | 162400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20231130 | 162300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20231130 | 162200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20231130 | 162100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20231130 | 162000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20231130 | 161900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20231130 | 161800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20231130 | 161700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20231130 | 161600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20231130 | 161500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20231130 | 161400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20231130 | 161300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20231130 | 161200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20231130 | 161100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20231130 | 161000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20231130 | 160900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20231130 | 160800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20231130 | 160700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20231130 | 160600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20231130 | 160500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20231130 | 160400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20231130 | 160300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20231130 | 160200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20231130 | 160100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20231130 | 160000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 7149 |
| 153 | 20231130 | 155900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20231130 | 155800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20231130 | 155700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20231130 | 155600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20231130 | 155500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20231130 | 155400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20231130 | 155300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20231130 | 155200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20231130 | 155100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20231130 | 155000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20231130 | 154900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20231130 | 154800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20231130 | 154700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20231130 | 154600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20231130 | 154500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20231130 | 154400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20231130 | 154300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20231130 | 154200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20231130 | 154100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20231130 | 154000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20231130 | 153900 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20231130 | 153800 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20231130 | 153700 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20231130 | 153600 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20231130 | 153500 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20231130 | 153400 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20231130 | 153300 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20231130 | 153200 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20231130 | 153100 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20231130 | 153000 | 3355353645 | 5200 | 5200 | 5200 | 5200 | 14298 |
| 183 | 20231130 | 152900 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 184 | 20231130 | 152800 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 185 | 20231130 | 152700 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 186 | 20231130 | 152600 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 187 | 20231130 | 152500 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 188 | 20231130 | 152400 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 189 | 20231130 | 152300 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 190 | 20231130 | 152200 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 191 | 20231130 | 152100 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 192 | 20231130 | 152000 | 3318178845 | 5210 | 5210 | 5210 | 5210 | 0 |
| 193 | 20231130 | 151900 | 3318178845 | 5210 | 5220 | 5230 | 5210 | 217 |
| 194 | 20231130 | 151800 | 3317047585 | 5220 | 5220 | 5220 | 5220 | 270 |
| 195 | 20231130 | 151700 | 3315638185 | 5220 | 5200 | 5220 | 5200 | 412 |
| 196 | 20231130 | 151600 | 3313491035 | 5200 | 5210 | 5210 | 5200 | 89 |
| 197 | 20231130 | 151500 | 3313028055 | 5210 | 5240 | 5240 | 5210 | 171 |
| 198 | 20231130 | 151400 | 3312137115 | 5230 | 5220 | 5230 | 5220 | 646 |
| 199 | 20231130 | 151300 | 3308763495 | 5200 | 5220 | 5220 | 5200 | 555 |
| 200 | 20231130 | 151200 | 3305875105 | 5220 | 5210 | 5220 | 5210 | 2019 |
| 201 | 20231130 | 151100 | 3295355925 | 5200 | 5210 | 5210 | 5200 | 502 |
| 202 | 20231130 | 151000 | 3292745445 | 5200 | 5200 | 5200 | 5200 | 1720 |
| 203 | 20231130 | 150900 | 3283801445 | 5200 | 5200 | 5200 | 5200 | 0 |
| 204 | 20231130 | 150800 | 3283801445 | 5200 | 5230 | 5240 | 5190 | 7820 |
| 205 | 20231130 | 150700 | 3243089345 | 5230 | 5230 | 5230 | 5230 | 52 |
| 206 | 20231130 | 150600 | 3242817385 | 5240 | 5220 | 5240 | 5220 | 3048 |
| 207 | 20231130 | 150500 | 3226892185 | 5220 | 5230 | 5230 | 5220 | 680 |
| 208 | 20231130 | 150400 | 3223340745 | 5240 | 5230 | 5240 | 5230 | 1109 |
| 209 | 20231130 | 150300 | 3217532715 | 5230 | 5220 | 5230 | 5220 | 1652 |
| 210 | 20231130 | 150200 | 3208901875 | 5220 | 5220 | 5230 | 5220 | 1587 |
| 211 | 20231130 | 150100 | 3200617635 | 5220 | 5230 | 5230 | 5220 | 226 |
| 212 | 20231130 | 150000 | 3199437885 | 5230 | 5220 | 5230 | 5220 | 271 |
| 213 | 20231130 | 145900 | 3198020955 | 5220 | 5220 | 5220 | 5220 | 4820 |
| 214 | 20231130 | 145800 | 3172860555 | 5230 | 5230 | 5230 | 5230 | 459 |
| 215 | 20231130 | 145700 | 3170459985 | 5230 | 5230 | 5230 | 5230 | 188 |
| 216 | 20231130 | 145600 | 3169476745 | 5240 | 5230 | 5240 | 5230 | 225 |
| 217 | 20231130 | 145500 | 3168298745 | 5230 | 5230 | 5240 | 5230 | 984 |
| 218 | 20231130 | 145400 | 3163149425 | 5240 | 5250 | 5250 | 5240 | 650 |
| 219 | 20231130 | 145300 | 3159738525 | 5250 | 5240 | 5250 | 5240 | 2032 |
| 220 | 20231130 | 145200 | 3149090525 | 5250 | 5250 | 5250 | 5250 | 501 |
| 221 | 20231130 | 145100 | 3146460275 | 5230 | 5230 | 5230 | 5230 | 10 |
| 222 | 20231130 | 145000 | 3146407975 | 5230 | 5270 | 5270 | 5230 | 539 |
| 223 | 20231130 | 144900 | 3143586405 | 5230 | 5230 | 5230 | 5230 | 200 |
| 224 | 20231130 | 144800 | 3142540405 | 5230 | 5230 | 5230 | 5220 | 2456 |
| 225 | 20231130 | 144700 | 3129703275 | 5230 | 5250 | 5250 | 5230 | 3441 |
| 226 | 20231130 | 144600 | 3111676915 | 5250 | 5250 | 5250 | 5240 | 217 |
| 227 | 20231130 | 144500 | 3110539525 | 5240 | 5260 | 5260 | 5240 | 5650 |
| 228 | 20231130 | 144400 | 3080857415 | 5270 | 5270 | 5270 | 5270 | 764 |
| 229 | 20231130 | 144300 | 3076831135 | 5280 | 5280 | 5280 | 5280 | 1001 |
| 230 | 20231130 | 144200 | 3071545855 | 5300 | 5300 | 5300 | 5300 | 1 |
| 231 | 20231130 | 144100 | 3071540555 | 5310 | 5300 | 5310 | 5270 | 2590 |
| 232 | 20231130 | 144000 | 3057869015 | 5290 | 5290 | 5300 | 5290 | 2200 |
| 233 | 20231130 | 143900 | 3046230745 | 5290 | 5280 | 5290 | 5280 | 1215 |
| 234 | 20231130 | 143800 | 3039803825 | 5280 | 5280 | 5280 | 5280 | 76 |
| 235 | 20231130 | 143700 | 3039402545 | 5260 | 5260 | 5260 | 5260 | 74 |
| 236 | 20231130 | 143600 | 3039013305 | 5280 | 5280 | 5280 | 5280 | 51 |
| 237 | 20231130 | 143500 | 3038744025 | 5250 | 5250 | 5250 | 5250 | 253 |
| 238 | 20231130 | 143400 | 3037415775 | 5250 | 5260 | 5260 | 5250 | 17 |
| 239 | 20231130 | 143300 | 3037326515 | 5250 | 5250 | 5250 | 5250 | 192 |
| 240 | 20231130 | 143200 | 3036318515 | 5290 | 5280 | 5290 | 5250 | 2085 |
| 241 | 20231130 | 143100 | 3025304085 | 5280 | 5260 | 5280 | 5260 | 648 |
| 242 | 20231130 | 143000 | 3021895585 | 5260 | 5250 | 5280 | 5250 | 666 |
| 243 | 20231130 | 142900 | 3018398525 | 5280 | 5300 | 5300 | 5240 | 5547 |
| 244 | 20231130 | 142800 | 2989182495 | 5310 | 5310 | 5310 | 5310 | 26 |
| 245 | 20231130 | 142700 | 2989044435 | 5310 | 5320 | 5320 | 5310 | 263 |
| 246 | 20231130 | 142600 | 2987647355 | 5320 | 5320 | 5320 | 5310 | 153 |
| 247 | 20231130 | 142500 | 2986833615 | 5320 | 5310 | 5320 | 5310 | 143 |
| 248 | 20231130 | 142400 | 2986073275 | 5300 | 5310 | 5310 | 5300 | 551 |
| 249 | 20231130 | 142300 | 2983147965 | 5290 | 5310 | 5320 | 5290 | 2375 |
| 250 | 20231130 | 142200 | 2970557445 | 5310 | 5310 | 5330 | 5310 | 1889 |
| 251 | 20231130 | 142100 | 2960516665 | 5320 | 5300 | 5320 | 5300 | 619 |
| 252 | 20231130 | 142000 | 2957231785 | 5300 | 5310 | 5320 | 5300 | 1533 |
| 253 | 20231130 | 141900 | 2949104835 | 5310 | 5360 | 5360 | 5310 | 6787 |
| 254 | 20231130 | 141800 | 2913048865 | 5330 | 5360 | 5380 | 5330 | 2850 |
| 255 | 20231130 | 141700 | 2897773435 | 5360 | 5350 | 5360 | 5330 | 2880 |
| 256 | 20231130 | 141600 | 2882367895 | 5350 | 5340 | 5350 | 5340 | 186 |
| 257 | 20231130 | 141500 | 2881373365 | 5340 | 5340 | 5340 | 5340 | 292 |
| 258 | 20231130 | 141400 | 2879814085 | 5340 | 5340 | 5350 | 5340 | 480 |
| 259 | 20231130 | 141300 | 2877247965 | 5350 | 5330 | 5360 | 5330 | 2270 |
| 260 | 20231130 | 141200 | 2865128725 | 5330 | 5320 | 5330 | 5320 | 300 |
| 261 | 20231130 | 141100 | 2863532425 | 5330 | 5330 | 5330 | 5310 | 4936 |
| 262 | 20231130 | 141000 | 2837309735 | 5330 | 5330 | 5330 | 5330 | 1558 |
| 263 | 20231130 | 140900 | 2829005595 | 5330 | 5340 | 5350 | 5320 | 1884 |
| 264 | 20231130 | 140800 | 2818958155 | 5350 | 5340 | 5360 | 5330 | 3175 |
| 265 | 20231130 | 140700 | 2802015745 | 5360 | 5360 | 5400 | 5340 | 9492 |
| 266 | 20231130 | 140600 | 2750991395 | 5350 | 5350 | 5380 | 5340 | 2067 |
| 267 | 20231130 | 140500 | 2739920205 | 5350 | 5350 | 5370 | 5350 | 1959 |
| 268 | 20231130 | 140400 | 2729415825 | 5350 | 5360 | 5370 | 5350 | 1922 |
| 269 | 20231130 | 140300 | 2719117325 | 5350 | 5350 | 5360 | 5340 | 3151 |
| 270 | 20231130 | 140200 | 2702259035 | 5360 | 5350 | 5370 | 5340 | 2898 |
| 271 | 20231130 | 140100 | 2686751905 | 5350 | 5350 | 5380 | 5350 | 8122 |
| 272 | 20231130 | 140000 | 2643227235 | 5340 | 5350 | 5390 | 5340 | 18195 |
| 273 | 20231130 | 135900 | 2545637645 | 5350 | 5310 | 5350 | 5310 | 8189 |
| 274 | 20231130 | 135800 | 2501940945 | 5310 | 5300 | 5320 | 5300 | 728 |
| 275 | 20231130 | 135700 | 2498070185 | 5300 | 5300 | 5300 | 5300 | 259 |
| 276 | 20231130 | 135600 | 2496697485 | 5300 | 5300 | 5310 | 5300 | 2535 |
| 277 | 20231130 | 135500 | 2483259695 | 5310 | 5280 | 5310 | 5280 | 807 |
| 278 | 20231130 | 135400 | 2478974685 | 5300 | 5280 | 5300 | 5280 | 1074 |
| 279 | 20231130 | 135300 | 2473303945 | 5280 | 5310 | 5310 | 5280 | 462 |
| 280 | 20231130 | 135200 | 2470856155 | 5300 | 5310 | 5310 | 5300 | 316 |
| 281 | 20231130 | 135100 | 2469181305 | 5310 | 5300 | 5310 | 5300 | 100 |
| 282 | 20231130 | 135000 | 2468650325 | 5300 | 5300 | 5300 | 5300 | 1001 |
| 283 | 20231130 | 134900 | 2463345025 | 5280 | 5270 | 5280 | 5270 | 76 |
| 284 | 20231130 | 134800 | 2462944115 | 5300 | 5280 | 5300 | 5280 | 41 |
| 285 | 20231130 | 134700 | 2462727235 | 5270 | 5290 | 5290 | 5270 | 1571 |
| 286 | 20231130 | 134600 | 2454442585 | 5290 | 5300 | 5300 | 5270 | 3248 |
| 287 | 20231130 | 134500 | 2437288885 | 5310 | 5310 | 5330 | 5310 | 3523 |
| 288 | 20231130 | 134400 | 2418545205 | 5300 | 5310 | 5310 | 5290 | 402 |
| 289 | 20231130 | 134300 | 2416416065 | 5300 | 5290 | 5310 | 5290 | 1013 |
| 290 | 20231130 | 134200 | 2411048665 | 5290 | 5300 | 5320 | 5290 | 1881 |
| 291 | 20231130 | 134100 | 2401065035 | 5300 | 5290 | 5300 | 5280 | 63 |
| 292 | 20231130 | 134000 | 2400732085 | 5290 | 5300 | 5300 | 5290 | 890 |
| 293 | 20231130 | 133900 | 2396015195 | 5290 | 5300 | 5300 | 5280 | 17 |
| 294 | 20231130 | 133800 | 2395925265 | 5260 | 5290 | 5290 | 5260 | 2223 |
| 295 | 20231130 | 133700 | 2384197395 | 5300 | 5290 | 5300 | 5290 | 3572 |
| 296 | 20231130 | 133600 | 2365267975 | 5300 | 5320 | 5320 | 5290 | 1296 |
| 297 | 20231130 | 133500 | 2358395555 | 5320 | 5300 | 5350 | 5300 | 15118 |
| 298 | 20231130 | 133400 | 2277884325 | 5300 | 5280 | 5300 | 5280 | 5824 |
| 299 | 20231130 | 133300 | 2247079325 | 5280 | 5260 | 5280 | 5260 | 2374 |
| 300 | 20231130 | 133200 | 2234562015 | 5270 | 5250 | 5270 | 5240 | 366 |
| 301 | 20231130 | 133100 | 2232639465 | 5250 | 5250 | 5250 | 5250 | 0 |
| 302 | 20231130 | 133000 | 2232639465 | 5250 | 5250 | 5250 | 5250 | 314 |
| 303 | 20231130 | 132900 | 2230990965 | 5250 | 5250 | 5250 | 5250 | 791 |
| 304 | 20231130 | 132800 | 2226838215 | 5250 | 5240 | 5250 | 5240 | 100 |
| 305 | 20231130 | 132700 | 2226313225 | 5250 | 5250 | 5250 | 5250 | 0 |
| 306 | 20231130 | 132600 | 2226313225 | 5250 | 5230 | 5250 | 5230 | 100 |
| 307 | 20231130 | 132500 | 2225788285 | 5220 | 5220 | 5220 | 5220 | 0 |
| 308 | 20231130 | 132400 | 2225788285 | 5220 | 5220 | 5220 | 5220 | 0 |
| 309 | 20231130 | 132300 | 2225788285 | 5220 | 5230 | 5230 | 5220 | 313 |
| 310 | 20231130 | 132200 | 2224152075 | 5220 | 5220 | 5220 | 5220 | 0 |
| 311 | 20231130 | 132100 | 2224152075 | 5220 | 5220 | 5220 | 5220 | 95 |
| 312 | 20231130 | 132000 | 2223656175 | 5220 | 5220 | 5220 | 5220 | 500 |
| 313 | 20231130 | 131900 | 2221046175 | 5220 | 5220 | 5220 | 5220 | 90 |
| 314 | 20231130 | 131800 | 2220576375 | 5230 | 5230 | 5230 | 5230 | 30 |
| 315 | 20231130 | 131700 | 2220419475 | 5230 | 5230 | 5230 | 5230 | 0 |
| 316 | 20231130 | 131600 | 2220419475 | 5230 | 5230 | 5230 | 5230 | 216 |
| 317 | 20231130 | 131500 | 2219289795 | 5230 | 5230 | 5230 | 5230 | 35 |
| 318 | 20231130 | 131400 | 2219106745 | 5230 | 5230 | 5230 | 5230 | 0 |
| 319 | 20231130 | 131300 | 2219106745 | 5230 | 5230 | 5230 | 5230 | 0 |
| 320 | 20231130 | 131200 | 2219106745 | 5230 | 5250 | 5250 | 5230 | 1100 |
| 321 | 20231130 | 131100 | 2213342745 | 5250 | 5230 | 5250 | 5230 | 30 |
| 322 | 20231130 | 131000 | 2213185825 | 5230 | 5230 | 5230 | 5230 | 2200 |
| 323 | 20231130 | 130900 | 2201679825 | 5230 | 5240 | 5240 | 5230 | 30 |
| 324 | 20231130 | 130800 | 2201522765 | 5230 | 5240 | 5240 | 5230 | 542 |
| 325 | 20231130 | 130700 | 2198684265 | 5240 | 5240 | 5240 | 5240 | 0 |
| 326 | 20231130 | 130600 | 2198684265 | 5240 | 5240 | 5240 | 5240 | 0 |
| 327 | 20231130 | 130500 | 2198684265 | 5240 | 5240 | 5240 | 5240 | 419 |
| 328 | 20231130 | 130400 | 2196488705 | 5240 | 5240 | 5240 | 5240 | 546 |
| 329 | 20231130 | 130300 | 2193627665 | 5240 | 5250 | 5250 | 5240 | 401 |
| 330 | 20231130 | 130200 | 2191525945 | 5250 | 5250 | 5250 | 5250 | 452 |
| 331 | 20231130 | 130100 | 2189152945 | 5250 | 5250 | 5250 | 5250 | 10 |
| 332 | 20231130 | 130000 | 2189100445 | 5240 | 5240 | 5240 | 5240 | 19 |
| 333 | 20231130 | 125900 | 2189000885 | 5250 | 5250 | 5250 | 5250 | 0 |
| 334 | 20231130 | 125800 | 2189000885 | 5250 | 5250 | 5250 | 5250 | 3 |
| 335 | 20231130 | 125700 | 2188985135 | 5250 | 5260 | 5260 | 5250 | 310 |
| 336 | 20231130 | 125600 | 2187356695 | 5250 | 5260 | 5260 | 5250 | 397 |
| 337 | 20231130 | 125500 | 2185272045 | 5260 | 5260 | 5260 | 5260 | 62 |
| 338 | 20231130 | 125400 | 2184945925 | 5260 | 5260 | 5260 | 5260 | 95 |
| 339 | 20231130 | 125300 | 2184446225 | 5250 | 5250 | 5250 | 5250 | 2 |
| 340 | 20231130 | 125200 | 2184435725 | 5260 | 5260 | 5260 | 5250 | 104 |
| 341 | 20231130 | 125100 | 2183889695 | 5240 | 5250 | 5250 | 5240 | 151 |
| 342 | 20231130 | 125000 | 2183096955 | 5240 | 5240 | 5240 | 5240 | 42 |
| 343 | 20231130 | 124900 | 2182876875 | 5230 | 5240 | 5240 | 5230 | 159 |
| 344 | 20231130 | 124800 | 2182044215 | 5240 | 5240 | 5240 | 5240 | 74 |
| 345 | 20231130 | 124700 | 2181656455 | 5240 | 5230 | 5240 | 5230 | 150 |
| 346 | 20231130 | 124600 | 2180870955 | 5220 | 5230 | 5230 | 5220 | 351 |
| 347 | 20231130 | 124500 | 2179038115 | 5230 | 5220 | 5230 | 5220 | 173 |
| 348 | 20231130 | 124400 | 2178133335 | 5220 | 5230 | 5240 | 5220 | 3201 |
| 349 | 20231130 | 124300 | 2161409265 | 5230 | 5230 | 5230 | 5230 | 223 |
| 350 | 20231130 | 124200 | 2160242975 | 5230 | 5230 | 5230 | 5230 | 1346 |
| 351 | 20231130 | 124100 | 2153203395 | 5230 | 5240 | 5240 | 5230 | 215 |
| 352 | 20231130 | 124000 | 2152076805 | 5240 | 5240 | 5260 | 5240 | 1554 |
| 353 | 20231130 | 123900 | 2143933805 | 5240 | 5260 | 5260 | 5240 | 147 |
| 354 | 20231130 | 123800 | 2143161085 | 5260 | 5260 | 5260 | 5260 | 444 |
| 355 | 20231130 | 123700 | 2140825645 | 5250 | 5250 | 5250 | 5250 | 35 |
| 356 | 20231130 | 123600 | 2140641895 | 5260 | 5250 | 5260 | 5250 | 430 |
| 357 | 20231130 | 123500 | 2138380455 | 5250 | 5250 | 5250 | 5250 | 316 |
| 358 | 20231130 | 123400 | 2136721455 | 5250 | 5240 | 5250 | 5240 | 460 |
| 359 | 20231130 | 123300 | 2134308855 | 5250 | 5250 | 5250 | 5250 | 0 |
| 360 | 20231130 | 123200 | 2134308855 | 5250 | 5250 | 5250 | 5240 | 331 |
| 361 | 20231130 | 123100 | 2132574175 | 5250 | 5250 | 5250 | 5250 | 1 |
| 362 | 20231130 | 123000 | 2132568925 | 5240 | 5260 | 5260 | 5240 | 66 |
| 363 | 20231130 | 122900 | 2132222575 | 5260 | 5270 | 5270 | 5260 | 115 |
| 364 | 20231130 | 122800 | 2131617625 | 5270 | 5270 | 5270 | 5270 | 1216 |
| 365 | 20231130 | 122700 | 2125209305 | 5270 | 5280 | 5280 | 5270 | 164 |
| 366 | 20231130 | 122600 | 2124344865 | 5280 | 5270 | 5280 | 5270 | 17 |
| 367 | 20231130 | 122500 | 2124255175 | 5270 | 5270 | 5280 | 5270 | 743 |
| 368 | 20231130 | 122400 | 2120338625 | 5270 | 5270 | 5270 | 5270 | 201 |
| 369 | 20231130 | 122300 | 2119279355 | 5280 | 5280 | 5280 | 5280 | 22 |
| 370 | 20231130 | 122200 | 2119163195 | 5280 | 5280 | 5280 | 5280 | 583 |
| 371 | 20231130 | 122100 | 2116084955 | 5280 | 5260 | 5280 | 5260 | 25 |
| 372 | 20231130 | 122000 | 2115953215 | 5250 | 5250 | 5250 | 5250 | 0 |
| 373 | 20231130 | 121900 | 2115953215 | 5250 | 5250 | 5250 | 5250 | 0 |
| 374 | 20231130 | 121800 | 2115953215 | 5250 | 5260 | 5260 | 5250 | 3501 |
| 375 | 20231130 | 121700 | 2097563335 | 5260 | 5260 | 5260 | 5260 | 2 |
| 376 | 20231130 | 121600 | 2097552815 | 5270 | 5270 | 5270 | 5270 | 1 |
| 377 | 20231130 | 121500 | 2097547545 | 5270 | 5270 | 5270 | 5270 | 16 |
| 378 | 20231130 | 121400 | 2097463225 | 5260 | 5270 | 5270 | 5260 | 60 |
| 379 | 20231130 | 121300 | 2097147125 | 5270 | 5260 | 5270 | 5260 | 4 |
| 380 | 20231130 | 121200 | 2097126075 | 5260 | 5260 | 5260 | 5260 | 1001 |
| 381 | 20231130 | 121100 | 2091860815 | 5260 | 5270 | 5270 | 5260 | 45 |
| 382 | 20231130 | 121000 | 2091623675 | 5270 | 5270 | 5270 | 5270 | 0 |
| 383 | 20231130 | 120900 | 2091623675 | 5270 | 5270 | 5270 | 5260 | 597 |
| 384 | 20231130 | 120800 | 2088478445 | 5270 | 5260 | 5270 | 5260 | 2 |
| 385 | 20231130 | 120700 | 2088467915 | 5260 | 5260 | 5260 | 5260 | 2 |
| 386 | 20231130 | 120600 | 2088457395 | 5260 | 5260 | 5260 | 5260 | 69 |
| 387 | 20231130 | 120500 | 2088094455 | 5260 | 5260 | 5260 | 5250 | 522 |
| 388 | 20231130 | 120400 | 2085353735 | 5260 | 5260 | 5260 | 5260 | 20 |
| 389 | 20231130 | 120300 | 2085248535 | 5250 | 5250 | 5250 | 5250 | 210 |
| 390 | 20231130 | 120200 | 2084146035 | 5240 | 5250 | 5270 | 5240 | 568 |
| 391 | 20231130 | 120100 | 2081168635 | 5250 | 5250 | 5250 | 5250 | 102 |
| 392 | 20231130 | 120000 | 2080633135 | 5270 | 5270 | 5270 | 5270 | 0 |
| 393 | 20231130 | 115900 | 2080633135 | 5270 | 5270 | 5270 | 5270 | 1 |
| 394 | 20231130 | 115800 | 2080627865 | 5240 | 5250 | 5250 | 5240 | 2268 |
| 395 | 20231130 | 115700 | 2068743445 | 5250 | 5250 | 5250 | 5240 | 1588 |
| 396 | 20231130 | 115600 | 2060406455 | 5250 | 5270 | 5270 | 5250 | 2109 |
| 397 | 20231130 | 115500 | 2049303095 | 5280 | 5270 | 5280 | 5270 | 1411 |
| 398 | 20231130 | 115400 | 2041862015 | 5280 | 5280 | 5280 | 5280 | 182 |
| 399 | 20231130 | 115300 | 2040901055 | 5280 | 5260 | 5280 | 5260 | 632 |
| 400 | 20231130 | 115200 | 2037567125 | 5280 | 5280 | 5280 | 5280 | 2 |
| 401 | 20231130 | 115100 | 2037556565 | 5260 | 5260 | 5260 | 5260 | 0 |
| 402 | 20231130 | 115000 | 2037556565 | 5260 | 5260 | 5260 | 5260 | 3 |
| 403 | 20231130 | 114900 | 2037540785 | 5260 | 5260 | 5260 | 5260 | 1 |
| 404 | 20231130 | 114800 | 2037535525 | 5260 | 5260 | 5260 | 5260 | 1902 |
| 405 | 20231130 | 114700 | 2027531005 | 5260 | 5250 | 5260 | 5250 | 667 |
| 406 | 20231130 | 114600 | 2024023305 | 5250 | 5260 | 5260 | 5250 | 852 |
| 407 | 20231130 | 114500 | 2019541975 | 5260 | 5270 | 5270 | 5260 | 821 |
| 408 | 20231130 | 114400 | 2015217305 | 5280 | 5280 | 5290 | 5280 | 26 |
| 409 | 20231130 | 114300 | 2015080015 | 5300 | 5280 | 5300 | 5270 | 1246 |
| 410 | 20231130 | 114200 | 2008510855 | 5280 | 5300 | 5310 | 5280 | 2333 |
| 411 | 20231130 | 114100 | 1996147855 | 5300 | 5300 | 5300 | 5290 | 1482 |
| 412 | 20231130 | 114000 | 1988293755 | 5300 | 5280 | 5300 | 5270 | 1251 |
| 413 | 20231130 | 113900 | 1981687295 | 5280 | 5270 | 5280 | 5270 | 284 |
| 414 | 20231130 | 113800 | 1980188575 | 5280 | 5280 | 5280 | 5280 | 10 |
| 415 | 20231130 | 113700 | 1980135775 | 5280 | 5280 | 5280 | 5280 | 894 |
| 416 | 20231130 | 113600 | 1975415455 | 5280 | 5300 | 5300 | 5280 | 2238 |
| 417 | 20231130 | 113500 | 1963573155 | 5300 | 5270 | 5300 | 5270 | 5688 |
| 418 | 20231130 | 113400 | 1933521465 | 5260 | 5270 | 5270 | 5260 | 256 |
| 419 | 20231130 | 113300 | 1932172685 | 5270 | 5260 | 5270 | 5260 | 2227 |
| 420 | 20231130 | 113200 | 1920446545 | 5250 | 5250 | 5250 | 5250 | 405 |
| 421 | 20231130 | 113100 | 1918320295 | 5250 | 5250 | 5250 | 5250 | 35 |
| 422 | 20231130 | 113000 | 1918136545 | 5250 | 5240 | 5250 | 5240 | 75 |
| 423 | 20231130 | 112900 | 1917742905 | 5240 | 5240 | 5240 | 5240 | 322 |
| 424 | 20231130 | 112800 | 1916055625 | 5240 | 5240 | 5240 | 5240 | 51 |
| 425 | 20231130 | 112700 | 1915788385 | 5250 | 5250 | 5250 | 5240 | 558 |
| 426 | 20231130 | 112600 | 1912864375 | 5240 | 5240 | 5240 | 5240 | 0 |
| 427 | 20231130 | 112500 | 1912864375 | 5240 | 5250 | 5250 | 5240 | 103 |
| 428 | 20231130 | 112400 | 1912323655 | 5240 | 5240 | 5250 | 5240 | 640 |
| 429 | 20231130 | 112300 | 1908969055 | 5240 | 5230 | 5250 | 5230 | 556 |
| 430 | 20231130 | 112200 | 1906057765 | 5230 | 5230 | 5230 | 5230 | 24 |
| 431 | 20231130 | 112100 | 1905932245 | 5230 | 5230 | 5230 | 5230 | 100 |
| 432 | 20231130 | 112000 | 1905409245 | 5220 | 5220 | 5220 | 5220 | 64 |
| 433 | 20231130 | 111900 | 1905075165 | 5220 | 5240 | 5240 | 5220 | 79 |
| 434 | 20231130 | 111800 | 1904662405 | 5240 | 5240 | 5240 | 5240 | 0 |
| 435 | 20231130 | 111700 | 1904662405 | 5240 | 5240 | 5240 | 5240 | 10 |
| 436 | 20231130 | 111600 | 1904610005 | 5250 | 5250 | 5250 | 5250 | 3 |
| 437 | 20231130 | 111500 | 1904594255 | 5250 | 5250 | 5250 | 5210 | 1035 |
| 438 | 20231130 | 111400 | 1899191235 | 5220 | 5220 | 5220 | 5220 | 195 |
| 439 | 20231130 | 111300 | 1898173335 | 5220 | 5220 | 5220 | 5220 | 274 |
| 440 | 20231130 | 111200 | 1896743055 | 5220 | 5230 | 5230 | 5220 | 130 |
| 441 | 20231130 | 111100 | 1896064155 | 5230 | 5250 | 5250 | 5230 | 415 |
| 442 | 20231130 | 111000 | 1893889585 | 5220 | 5220 | 5220 | 5220 | 0 |
| 443 | 20231130 | 110900 | 1893889585 | 5220 | 5240 | 5240 | 5220 | 3267 |
| 444 | 20231130 | 110800 | 1876799175 | 5240 | 5240 | 5240 | 5240 | 54 |
| 445 | 20231130 | 110700 | 1876516215 | 5240 | 5240 | 5240 | 5240 | 510 |
| 446 | 20231130 | 110600 | 1873843815 | 5240 | 5240 | 5240 | 5240 | 334 |
| 447 | 20231130 | 110500 | 1872093655 | 5240 | 5260 | 5260 | 5240 | 242 |
| 448 | 20231130 | 110400 | 1870821295 | 5260 | 5250 | 5270 | 5240 | 372 |
| 449 | 20231130 | 110300 | 1868864505 | 5250 | 5250 | 5250 | 5250 | 2735 |
| 450 | 20231130 | 110200 | 1854505755 | 5260 | 5240 | 5260 | 5240 | 1071 |
| 451 | 20231130 | 110100 | 1848877935 | 5240 | 5230 | 5240 | 5230 | 953 |
| 452 | 20231130 | 110000 | 1843893725 | 5230 | 5220 | 5230 | 5220 | 649 |
| 453 | 20231130 | 105900 | 1840499525 | 5230 | 5230 | 5230 | 5230 | 0 |
| 454 | 20231130 | 105800 | 1840499525 | 5230 | 5230 | 5230 | 5230 | 30 |
| 455 | 20231130 | 105700 | 1840342625 | 5220 | 5220 | 5220 | 5220 | 263 |
| 456 | 20231130 | 105600 | 1838969765 | 5220 | 5220 | 5220 | 5220 | 0 |
| 457 | 20231130 | 105500 | 1838969765 | 5220 | 5220 | 5220 | 5220 | 273 |
| 458 | 20231130 | 105400 | 1837544705 | 5230 | 5230 | 5230 | 5220 | 146 |
| 459 | 20231130 | 105300 | 1836782095 | 5230 | 5230 | 5230 | 5230 | 20 |
| 460 | 20231130 | 105200 | 1836677495 | 5230 | 5220 | 5230 | 5220 | 233 |
| 461 | 20231130 | 105100 | 1835459605 | 5220 | 5220 | 5220 | 5220 | 51 |
| 462 | 20231130 | 105000 | 1835193385 | 5220 | 5230 | 5230 | 5220 | 246 |
| 463 | 20231130 | 104900 | 1833908305 | 5220 | 5240 | 5240 | 5220 | 1301 |
| 464 | 20231130 | 104800 | 1827098375 | 5240 | 5230 | 5240 | 5230 | 155 |
| 465 | 20231130 | 104700 | 1826286725 | 5230 | 5230 | 5240 | 5230 | 516 |
| 466 | 20231130 | 104600 | 1823587245 | 5230 | 5210 | 5230 | 5210 | 260 |
| 467 | 20231130 | 104500 | 1822229035 | 5220 | 5230 | 5230 | 5210 | 360 |
| 468 | 20231130 | 104400 | 1820351495 | 5220 | 5220 | 5230 | 5220 | 786 |
| 469 | 20231130 | 104300 | 1816248565 | 5210 | 5260 | 5260 | 5200 | 4043 |
| 470 | 20231130 | 104200 | 1795091955 | 5260 | 5200 | 5290 | 5200 | 13690 |
| 471 | 20231130 | 104100 | 1723006955 | 5180 | 5180 | 5180 | 5170 | 229 |
| 472 | 20231130 | 104000 | 1721820775 | 5170 | 5180 | 5180 | 5170 | 2036 |
| 473 | 20231130 | 103900 | 1711274305 | 5180 | 5200 | 5200 | 5180 | 461 |
| 474 | 20231130 | 103800 | 1708881105 | 5200 | 5190 | 5200 | 5190 | 118 |
| 475 | 20231130 | 103700 | 1708267575 | 5200 | 5200 | 5200 | 5200 | 1 |
| 476 | 20231130 | 103600 | 1708262375 | 5200 | 5190 | 5200 | 5190 | 40 |
| 477 | 20231130 | 103500 | 1708054675 | 5180 | 5180 | 5180 | 5180 | 0 |
| 478 | 20231130 | 103400 | 1708054675 | 5180 | 5180 | 5180 | 5180 | 314 |
| 479 | 20231130 | 103300 | 1706428155 | 5180 | 5180 | 5180 | 5180 | 154 |
| 480 | 20231130 | 103200 | 1705630435 | 5180 | 5180 | 5180 | 5180 | 49 |
| 481 | 20231130 | 103100 | 1705376615 | 5180 | 5180 | 5180 | 5180 | 10 |
| 482 | 20231130 | 103000 | 1705324815 | 5170 | 5170 | 5170 | 5170 | 687 |
| 483 | 20231130 | 102900 | 1701773025 | 5180 | 5180 | 5180 | 5180 | 100 |
| 484 | 20231130 | 102800 | 1701255025 | 5210 | 5210 | 5210 | 5210 | 1032 |
| 485 | 20231130 | 102700 | 1695878305 | 5220 | 5220 | 5220 | 5220 | 15 |
| 486 | 20231130 | 102600 | 1695800005 | 5210 | 5210 | 5210 | 5210 | 454 |
| 487 | 20231130 | 102500 | 1693434665 | 5210 | 5210 | 5210 | 5210 | 20 |
| 488 | 20231130 | 102400 | 1693330465 | 5210 | 5180 | 5210 | 5180 | 2279 |
| 489 | 20231130 | 102300 | 1681491535 | 5170 | 5170 | 5170 | 5170 | 399 |
| 490 | 20231130 | 102200 | 1679428705 | 5170 | 5170 | 5170 | 5170 | 596 |
| 491 | 20231130 | 102100 | 1676347385 | 5190 | 5190 | 5190 | 5180 | 104 |
| 492 | 20231130 | 102000 | 1675808635 | 5180 | 5180 | 5180 | 5180 | 200 |
| 493 | 20231130 | 101900 | 1674772635 | 5180 | 5170 | 5180 | 5170 | 212 |
| 494 | 20231130 | 101800 | 1673675995 | 5170 | 5160 | 5170 | 5160 | 194 |
| 495 | 20231130 | 101700 | 1672673025 | 5160 | 5160 | 5160 | 5160 | 172 |
| 496 | 20231130 | 101600 | 1671785505 | 5170 | 5170 | 5170 | 5170 | 5 |
| 497 | 20231130 | 101500 | 1671759655 | 5170 | 5160 | 5170 | 5140 | 553 |
| 498 | 20231130 | 101400 | 1668908525 | 5150 | 5160 | 5160 | 5150 | 1218 |
| 499 | 20231130 | 101300 | 1662635505 | 5150 | 5160 | 5160 | 5150 | 528 |
| 500 | 20231130 | 101200 | 1659914735 | 5160 | 5160 | 5170 | 5150 | 298 |
| 501 | 20231130 | 101100 | 1658376915 | 5160 | 5150 | 5160 | 5150 | 1558 |
| 502 | 20231130 | 101000 | 1650351835 | 5150 | 5160 | 5160 | 5150 | 514 |
| 503 | 20231130 | 100900 | 1647704095 | 5150 | 5160 | 5160 | 5150 | 2096 |
| 504 | 20231130 | 100800 | 1636898885 | 5170 | 5170 | 5170 | 5170 | 103 |
| 505 | 20231130 | 100700 | 1636366375 | 5190 | 5190 | 5190 | 5190 | 18 |
| 506 | 20231130 | 100600 | 1636272955 | 5190 | 5170 | 5190 | 5160 | 1869 |
| 507 | 20231130 | 100500 | 1626627265 | 5200 | 5190 | 5200 | 5170 | 4092 |
| 508 | 20231130 | 100400 | 1605464865 | 5190 | 5190 | 5190 | 5180 | 298 |
| 509 | 20231130 | 100300 | 1603920175 | 5190 | 5180 | 5190 | 5170 | 1982 |
| 510 | 20231130 | 100200 | 1593647765 | 5180 | 5190 | 5190 | 5180 | 1446 |
| 511 | 20231130 | 100100 | 1586157475 | 5190 | 5200 | 5200 | 5180 | 3670 |
| 512 | 20231130 | 100000 | 1567100535 | 5210 | 5200 | 5230 | 5200 | 1355 |
| 513 | 20231130 | 095900 | 1560050505 | 5190 | 5250 | 5250 | 5190 | 11005 |
| 514 | 20231130 | 095800 | 1502673985 | 5240 | 5230 | 5250 | 5230 | 1306 |
| 515 | 20231130 | 095700 | 1495830575 | 5230 | 5240 | 5240 | 5230 | 1377 |
| 516 | 20231130 | 095600 | 1488622395 | 5230 | 5210 | 5230 | 5210 | 814 |
| 517 | 20231130 | 095500 | 1484381035 | 5210 | 5220 | 5220 | 5210 | 1247 |
| 518 | 20231130 | 095400 | 1477882055 | 5220 | 5220 | 5230 | 5220 | 192 |
| 519 | 20231130 | 095300 | 1476879395 | 5220 | 5200 | 5220 | 5200 | 297 |
| 520 | 20231130 | 095200 | 1475332735 | 5200 | 5220 | 5220 | 5200 | 784 |
| 521 | 20231130 | 095100 | 1471252015 | 5220 | 5220 | 5230 | 5220 | 3638 |
| 522 | 20231130 | 095000 | 1452232665 | 5220 | 5200 | 5220 | 5200 | 724 |
| 523 | 20231130 | 094900 | 1448460685 | 5200 | 5230 | 5230 | 5200 | 2236 |
| 524 | 20231130 | 094800 | 1436819825 | 5240 | 5230 | 5240 | 5200 | 5519 |
| 525 | 20231130 | 094700 | 1408062595 | 5210 | 5280 | 5280 | 5210 | 17797 |
| 526 | 20231130 | 094600 | 1314933595 | 5280 | 5320 | 5340 | 5280 | 17998 |
| 527 | 20231130 | 094500 | 1219203145 | 5280 | 5260 | 5330 | 5260 | 14549 |
| 528 | 20231130 | 094400 | 1142093065 | 5270 | 5260 | 5270 | 5230 | 5432 |
| 529 | 20231130 | 094300 | 1113553355 | 5270 | 5270 | 5290 | 5260 | 10952 |
| 530 | 20231130 | 094200 | 1055782305 | 5270 | 5270 | 5280 | 5250 | 2666 |
| 531 | 20231130 | 094100 | 1041734215 | 5270 | 5280 | 5290 | 5250 | 17506 |
| 532 | 20231130 | 094000 | 949355375 | 5270 | 5290 | 5300 | 5240 | 30833 |
| 533 | 20231130 | 093900 | 786721255 | 5290 | 5210 | 5290 | 5210 | 13869 |
| 534 | 20231130 | 093800 | 713831855 | 5220 | 5230 | 5240 | 5200 | 1721 |
| 535 | 20231130 | 093700 | 704870355 | 5200 | 5200 | 5230 | 5190 | 13765 |
| 536 | 20231130 | 093600 | 633149855 | 5210 | 5190 | 5210 | 5150 | 5511 |
| 537 | 20231130 | 093500 | 604548245 | 5160 | 5200 | 5200 | 5160 | 2611 |
| 538 | 20231130 | 093400 | 591015495 | 5160 | 5190 | 5210 | 5150 | 12901 |
| 539 | 20231130 | 093300 | 524113535 | 5190 | 5210 | 5220 | 5180 | 4345 |
| 540 | 20231130 | 093200 | 501532795 | 5190 | 5190 | 5230 | 5190 | 7495 |
| 541 | 20231130 | 093100 | 462467235 | 5190 | 5190 | 5200 | 5180 | 6537 |
| 542 | 20231130 | 093000 | 428522325 | 5190 | 5190 | 5230 | 5170 | 13411 |
| 543 | 20231130 | 092900 | 358800585 | 5190 | 5120 | 5190 | 5120 | 7099 |
| 544 | 20231130 | 092800 | 322200875 | 5120 | 5130 | 5130 | 5100 | 846 |
| 545 | 20231130 | 092700 | 317868965 | 5140 | 5140 | 5140 | 5130 | 1831 |
| 546 | 20231130 | 092600 | 308470955 | 5140 | 5120 | 5140 | 5120 | 2161 |
| 547 | 20231130 | 092500 | 297394175 | 5120 | 5110 | 5120 | 5090 | 551 |
| 548 | 20231130 | 092400 | 294575295 | 5090 | 5090 | 5090 | 5090 | 9 |
| 549 | 20231130 | 092300 | 294529485 | 5090 | 5100 | 5100 | 5090 | 163 |
| 550 | 20231130 | 092200 | 293699715 | 5100 | 5120 | 5120 | 5100 | 2508 |
| 551 | 20231130 | 092100 | 280892875 | 5120 | 5120 | 5120 | 5120 | 341 |
| 552 | 20231130 | 092000 | 279146955 | 5120 | 5110 | 5120 | 5110 | 2038 |
| 553 | 20231130 | 091900 | 268714715 | 5110 | 5100 | 5120 | 5100 | 7239 |
| 554 | 20231130 | 091800 | 231789375 | 5100 | 5070 | 5100 | 5070 | 10922 |
| 555 | 20231130 | 091700 | 176285275 | 5060 | 5080 | 5080 | 5060 | 2387 |
| 556 | 20231130 | 091600 | 164198665 | 5080 | 5070 | 5090 | 5060 | 668 |
| 557 | 20231130 | 091500 | 160814895 | 5060 | 5070 | 5070 | 5060 | 1312 |
| 558 | 20231130 | 091400 | 154171375 | 5070 | 5070 | 5080 | 5070 | 1856 |
| 559 | 20231130 | 091300 | 144761215 | 5070 | 5070 | 5070 | 5070 | 278 |
| 560 | 20231130 | 091200 | 143351755 | 5070 | 5070 | 5070 | 5070 | 313 |
| 561 | 20231130 | 091100 | 141764845 | 5070 | 5080 | 5080 | 5070 | 581 |
| 562 | 20231130 | 091000 | 138819125 | 5080 | 5080 | 5080 | 5080 | 339 |
| 563 | 20231130 | 090900 | 137097005 | 5070 | 5080 | 5080 | 5070 | 311 |
| 564 | 20231130 | 090800 | 135520105 | 5070 | 5080 | 5080 | 5070 | 395 |
| 565 | 20231130 | 090700 | 133517065 | 5070 | 5080 | 5090 | 5070 | 493 |
| 566 | 20231130 | 090600 | 131011175 | 5080 | 5080 | 5080 | 5070 | 359 |
| 567 | 20231130 | 090500 | 129189675 | 5090 | 5080 | 5090 | 5080 | 2139 |
| 568 | 20231130 | 090400 | 118312515 | 5090 | 5090 | 5100 | 5090 | 1149 |
| 569 | 20231130 | 090300 | 112464005 | 5090 | 5120 | 5120 | 5090 | 808 |
| 570 | 20231130 | 090200 | 108335265 | 5120 | 5020 | 5120 | 5020 | 4590 |
| 571 | 20231130 | 090100 | 84973255 | 5040 | 5090 | 5090 | 4995 | 9402 |
| 572 | 20231130 | 090000 | 37851710 | 5090 | 5120 | 5120 | 5090 | 7402 |