33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 3 | 20231130 | 202500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 4 | 20231130 | 202400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 5 | 20231130 | 202300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 6 | 20231130 | 202200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 7 | 20231130 | 202100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 8 | 20231130 | 202000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 9 | 20231130 | 201900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 10 | 20231130 | 201800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 11 | 20231130 | 201700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 12 | 20231130 | 201600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 13 | 20231130 | 201500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 14 | 20231130 | 201400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 15 | 20231130 | 201300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 16 | 20231130 | 201200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 17 | 20231130 | 201100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 18 | 20231130 | 201000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 19 | 20231130 | 200900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 20 | 20231130 | 200800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 21 | 20231130 | 200700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 22 | 20231130 | 200600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 23 | 20231130 | 200500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 24 | 20231130 | 200400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 25 | 20231130 | 200300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 26 | 20231130 | 200200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 27 | 20231130 | 200100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 28 | 20231130 | 200000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 29 | 20231130 | 195900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 30 | 20231130 | 195800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 31 | 20231130 | 195700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 32 | 20231130 | 195600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 33 | 20231130 | 195500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 34 | 20231130 | 195400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 35 | 20231130 | 195300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 36 | 20231130 | 195200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 37 | 20231130 | 195100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 38 | 20231130 | 195000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 39 | 20231130 | 194900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 40 | 20231130 | 194800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 41 | 20231130 | 194700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 42 | 20231130 | 194600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 43 | 20231130 | 194500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 44 | 20231130 | 194400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 45 | 20231130 | 194300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 46 | 20231130 | 194200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 47 | 20231130 | 194100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 48 | 20231130 | 194000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 49 | 20231130 | 193900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 50 | 20231130 | 193800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 51 | 20231130 | 193700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 52 | 20231130 | 193600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 53 | 20231130 | 193500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 54 | 20231130 | 193400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 55 | 20231130 | 193300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 56 | 20231130 | 193200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 57 | 20231130 | 193100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 58 | 20231130 | 193000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 59 | 20231130 | 192900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 60 | 20231130 | 192800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 61 | 20231130 | 192700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 62 | 20231130 | 192600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 63 | 20231130 | 192500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 64 | 20231130 | 192400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 65 | 20231130 | 192300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 66 | 20231130 | 192200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 67 | 20231130 | 192100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 68 | 20231130 | 192000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 69 | 20231130 | 191900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 70 | 20231130 | 191800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 71 | 20231130 | 191700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 72 | 20231130 | 191600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 73 | 20231130 | 191500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 74 | 20231130 | 191400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 75 | 20231130 | 191300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 76 | 20231130 | 191200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 77 | 20231130 | 191100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 78 | 20231130 | 191000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 79 | 20231130 | 190900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 80 | 20231130 | 190800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 81 | 20231130 | 190700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 82 | 20231130 | 190600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 83 | 20231130 | 190500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 84 | 20231130 | 190400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 85 | 20231130 | 190300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 86 | 20231130 | 190200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 87 | 20231130 | 190100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 88 | 20231130 | 190000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 89 | 20231130 | 185900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 90 | 20231130 | 185800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 91 | 20231130 | 185700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 92 | 20231130 | 185600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 93 | 20231130 | 185500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 94 | 20231130 | 185400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 95 | 20231130 | 185300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 96 | 20231130 | 185200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 97 | 20231130 | 185100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 98 | 20231130 | 185000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 99 | 20231130 | 184900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 100 | 20231130 | 184800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 101 | 20231130 | 184700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 102 | 20231130 | 184600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 103 | 20231130 | 184500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 104 | 20231130 | 184400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 105 | 20231130 | 184300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 106 | 20231130 | 184200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 107 | 20231130 | 184100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 108 | 20231130 | 184000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 109 | 20231130 | 183900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 110 | 20231130 | 183800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 111 | 20231130 | 183700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 112 | 20231130 | 183600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 113 | 20231130 | 183500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 114 | 20231130 | 183400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 115 | 20231130 | 183300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 116 | 20231130 | 183200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 117 | 20231130 | 183100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 118 | 20231130 | 183000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 119 | 20231130 | 182900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 120 | 20231130 | 182800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 121 | 20231130 | 182700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 122 | 20231130 | 182600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 123 | 20231130 | 182500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 124 | 20231130 | 182400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 125 | 20231130 | 182300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 126 | 20231130 | 182200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 127 | 20231130 | 182100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 128 | 20231130 | 182000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 129 | 20231130 | 181900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 130 | 20231130 | 181800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 131 | 20231130 | 181700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 132 | 20231130 | 181600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 133 | 20231130 | 181500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 134 | 20231130 | 181400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 135 | 20231130 | 181300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 136 | 20231130 | 181200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 137 | 20231130 | 181100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 138 | 20231130 | 181000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 139 | 20231130 | 180900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 140 | 20231130 | 180800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 141 | 20231130 | 180700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 142 | 20231130 | 180600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 143 | 20231130 | 180500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 144 | 20231130 | 180400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 145 | 20231130 | 180300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 146 | 20231130 | 180200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 147 | 20231130 | 180100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 148 | 20231130 | 180000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 149 | 20231130 | 175900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 150 | 20231130 | 175800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 151 | 20231130 | 175700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 152 | 20231130 | 175600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 153 | 20231130 | 175500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 154 | 20231130 | 175400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 155 | 20231130 | 175300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 156 | 20231130 | 175200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 157 | 20231130 | 175100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 158 | 20231130 | 175000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 159 | 20231130 | 174900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 160 | 20231130 | 174800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 161 | 20231130 | 174700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 162 | 20231130 | 174600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 163 | 20231130 | 174500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 164 | 20231130 | 174400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 165 | 20231130 | 174300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 166 | 20231130 | 174200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 167 | 20231130 | 174100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 168 | 20231130 | 174000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 169 | 20231130 | 173900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 170 | 20231130 | 173800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 171 | 20231130 | 173700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 172 | 20231130 | 173600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 173 | 20231130 | 173500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 174 | 20231130 | 173400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 175 | 20231130 | 173300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 176 | 20231130 | 173200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 177 | 20231130 | 173100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 178 | 20231130 | 173000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 179 | 20231130 | 172900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 180 | 20231130 | 172800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 181 | 20231130 | 172700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 182 | 20231130 | 172600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 183 | 20231130 | 172500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 184 | 20231130 | 172400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 185 | 20231130 | 172300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 186 | 20231130 | 172200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 187 | 20231130 | 172100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 188 | 20231130 | 172000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 189 | 20231130 | 171900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 190 | 20231130 | 171800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 191 | 20231130 | 171700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 192 | 20231130 | 171600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 193 | 20231130 | 171500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 194 | 20231130 | 171400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 195 | 20231130 | 171300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 196 | 20231130 | 171200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 197 | 20231130 | 171100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 198 | 20231130 | 171000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 199 | 20231130 | 170900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 200 | 20231130 | 170800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 201 | 20231130 | 170700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 202 | 20231130 | 170600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 203 | 20231130 | 170500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 204 | 20231130 | 170400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 205 | 20231130 | 170300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 206 | 20231130 | 170200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 207 | 20231130 | 170100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 208 | 20231130 | 170000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 209 | 20231130 | 165900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 210 | 20231130 | 165800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 211 | 20231130 | 165700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 212 | 20231130 | 165600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 213 | 20231130 | 165500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 214 | 20231130 | 165400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 215 | 20231130 | 165300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 216 | 20231130 | 165200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 217 | 20231130 | 165100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 218 | 20231130 | 165000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 219 | 20231130 | 164900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 220 | 20231130 | 164800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 221 | 20231130 | 164700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 222 | 20231130 | 164600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 223 | 20231130 | 164500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 224 | 20231130 | 164400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 225 | 20231130 | 164300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 226 | 20231130 | 164200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 227 | 20231130 | 164100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 228 | 20231130 | 164000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 229 | 20231130 | 163900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 230 | 20231130 | 163800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 231 | 20231130 | 163700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 232 | 20231130 | 163600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 233 | 20231130 | 163500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 234 | 20231130 | 163400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 235 | 20231130 | 163300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 236 | 20231130 | 163200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 237 | 20231130 | 163100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 238 | 20231130 | 163000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 239 | 20231130 | 162900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 240 | 20231130 | 162800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 241 | 20231130 | 162700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 242 | 20231130 | 162600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 243 | 20231130 | 162500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 244 | 20231130 | 162400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 245 | 20231130 | 162300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 246 | 20231130 | 162200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 247 | 20231130 | 162100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 248 | 20231130 | 162000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 249 | 20231130 | 161900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 250 | 20231130 | 161800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 251 | 20231130 | 161700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 252 | 20231130 | 161600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 253 | 20231130 | 161500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 254 | 20231130 | 161400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 255 | 20231130 | 161300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 256 | 20231130 | 161200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 257 | 20231130 | 161100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 258 | 20231130 | 161000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 259 | 20231130 | 160900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 260 | 20231130 | 160800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 261 | 20231130 | 160700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 262 | 20231130 | 160600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 263 | 20231130 | 160500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 264 | 20231130 | 160400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 265 | 20231130 | 160300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 266 | 20231130 | 160200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 267 | 20231130 | 160100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 268 | 20231130 | 160000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 269 | 20231130 | 155900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 270 | 20231130 | 155800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 271 | 20231130 | 155700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 272 | 20231130 | 155600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 273 | 20231130 | 155500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 274 | 20231130 | 155400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 275 | 20231130 | 155300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 276 | 20231130 | 155200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 277 | 20231130 | 155100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 278 | 20231130 | 155000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 279 | 20231130 | 154900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 280 | 20231130 | 154800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 281 | 20231130 | 154700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 282 | 20231130 | 154600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 283 | 20231130 | 154500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 284 | 20231130 | 154400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 285 | 20231130 | 154300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 286 | 20231130 | 154200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 287 | 20231130 | 154100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 288 | 20231130 | 154000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 289 | 20231130 | 153900 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 290 | 20231130 | 153800 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 291 | 20231130 | 153700 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 292 | 20231130 | 153600 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 293 | 20231130 | 153500 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 294 | 20231130 | 153400 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 295 | 20231130 | 153300 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 296 | 20231130 | 153200 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 297 | 20231130 | 153100 | 543209944 | 1542 | 1542 | 1542 | 1542 | 0 |
| 298 | 20231130 | 153000 | 543209944 | 1542 | 1542 | 1542 | 1542 | 5755 |
| 299 | 20231130 | 152900 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 300 | 20231130 | 152800 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 301 | 20231130 | 152700 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 302 | 20231130 | 152600 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 303 | 20231130 | 152500 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 304 | 20231130 | 152400 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 305 | 20231130 | 152300 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 306 | 20231130 | 152200 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 307 | 20231130 | 152100 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 308 | 20231130 | 152000 | 534335734 | 1542 | 1542 | 1542 | 1542 | 0 |
| 309 | 20231130 | 151900 | 534335734 | 1542 | 1531 | 1542 | 1531 | 227 |
| 310 | 20231130 | 151800 | 533986178 | 1544 | 1544 | 1544 | 1544 | 0 |
| 311 | 20231130 | 151700 | 533986178 | 1544 | 1530 | 1544 | 1529 | 1027 |
| 312 | 20231130 | 151600 | 532403336 | 1544 | 1544 | 1544 | 1544 | 10 |
| 313 | 20231130 | 151500 | 532387896 | 1528 | 1535 | 1535 | 1528 | 3000 |
| 314 | 20231130 | 151400 | 527794019 | 1545 | 1537 | 1545 | 1537 | 4963 |
| 315 | 20231130 | 151300 | 520126688 | 1545 | 1537 | 1545 | 1537 | 1595 |
| 316 | 20231130 | 151200 | 517663657 | 1538 | 1537 | 1538 | 1537 | 600 |
| 317 | 20231130 | 151100 | 516741088 | 1535 | 1535 | 1535 | 1535 | 50 |
| 318 | 20231130 | 151000 | 516664338 | 1535 | 1534 | 1535 | 1534 | 30 |
| 319 | 20231130 | 150900 | 516618304 | 1534 | 1534 | 1534 | 1534 | 9 |
| 320 | 20231130 | 150800 | 516604498 | 1538 | 1538 | 1538 | 1538 | 0 |
| 321 | 20231130 | 150700 | 516604498 | 1538 | 1538 | 1538 | 1538 | 0 |
| 322 | 20231130 | 150600 | 516604498 | 1538 | 1538 | 1538 | 1538 | 10 |
| 323 | 20231130 | 150500 | 516589118 | 1523 | 1537 | 1537 | 1523 | 9800 |
| 324 | 20231130 | 150400 | 501599416 | 1539 | 1539 | 1539 | 1539 | 0 |
| 325 | 20231130 | 150300 | 501599416 | 1539 | 1540 | 1540 | 1539 | 3300 |
| 326 | 20231130 | 150200 | 496518715 | 1540 | 1532 | 1540 | 1532 | 5226 |
| 327 | 20231130 | 150100 | 488493502 | 1530 | 1530 | 1531 | 1530 | 88 |
| 328 | 20231130 | 150000 | 488358861 | 1530 | 1527 | 1530 | 1527 | 11 |
| 329 | 20231130 | 145900 | 488342034 | 1532 | 1532 | 1532 | 1532 | 29 |
| 330 | 20231130 | 145800 | 488297606 | 1528 | 1528 | 1529 | 1528 | 1582 |
| 331 | 20231130 | 145700 | 485880307 | 1528 | 1530 | 1531 | 1523 | 10412 |
| 332 | 20231130 | 145600 | 470000323 | 1527 | 1530 | 1530 | 1527 | 117 |
| 333 | 20231130 | 145500 | 469821634 | 1530 | 1527 | 1530 | 1527 | 108 |
| 334 | 20231130 | 145400 | 469656715 | 1530 | 1530 | 1530 | 1527 | 139 |
| 335 | 20231130 | 145300 | 469444366 | 1527 | 1529 | 1530 | 1527 | 143 |
| 336 | 20231130 | 145200 | 469225911 | 1529 | 1529 | 1529 | 1529 | 94 |
| 337 | 20231130 | 145100 | 469082185 | 1529 | 1529 | 1529 | 1529 | 163 |
| 338 | 20231130 | 145000 | 468832958 | 1529 | 1526 | 1530 | 1526 | 295 |
| 339 | 20231130 | 144900 | 468381871 | 1532 | 1532 | 1532 | 1524 | 9986 |
| 340 | 20231130 | 144800 | 453139007 | 1532 | 1532 | 1532 | 1532 | 0 |
| 341 | 20231130 | 144700 | 453139007 | 1532 | 1532 | 1532 | 1532 | 0 |
| 342 | 20231130 | 144600 | 453139007 | 1532 | 1532 | 1532 | 1532 | 230 |
| 343 | 20231130 | 144500 | 452786647 | 1532 | 1532 | 1532 | 1532 | 1 |
| 344 | 20231130 | 144400 | 452785115 | 1531 | 1529 | 1531 | 1529 | 923 |
| 345 | 20231130 | 144300 | 451372271 | 1530 | 1529 | 1530 | 1529 | 811 |
| 346 | 20231130 | 144200 | 450131951 | 1529 | 1529 | 1529 | 1529 | 189 |
| 347 | 20231130 | 144100 | 449842970 | 1527 | 1527 | 1527 | 1527 | 40 |
| 348 | 20231130 | 144000 | 449781890 | 1527 | 1527 | 1527 | 1527 | 1 |
| 349 | 20231130 | 143900 | 449780363 | 1527 | 1527 | 1527 | 1527 | 0 |
| 350 | 20231130 | 143800 | 449780363 | 1527 | 1527 | 1527 | 1527 | 0 |
| 351 | 20231130 | 143700 | 449780363 | 1527 | 1527 | 1527 | 1527 | 0 |
| 352 | 20231130 | 143600 | 449780363 | 1527 | 1532 | 1532 | 1527 | 1004 |
| 353 | 20231130 | 143500 | 448247235 | 1532 | 1526 | 1532 | 1526 | 983 |
| 354 | 20231130 | 143400 | 446747171 | 1524 | 1535 | 1535 | 1524 | 10955 |
| 355 | 20231130 | 143300 | 430018043 | 1538 | 1538 | 1538 | 1538 | 500 |
| 356 | 20231130 | 143200 | 429249043 | 1538 | 1538 | 1538 | 1538 | 0 |
| 357 | 20231130 | 143100 | 429249043 | 1538 | 1538 | 1538 | 1538 | 300 |
| 358 | 20231130 | 143000 | 428787643 | 1535 | 1535 | 1535 | 1535 | 0 |
| 359 | 20231130 | 142900 | 428787643 | 1535 | 1535 | 1535 | 1535 | 0 |
| 360 | 20231130 | 142800 | 428787643 | 1535 | 1535 | 1535 | 1535 | 0 |
| 361 | 20231130 | 142700 | 428787643 | 1535 | 1534 | 1535 | 1534 | 76 |
| 362 | 20231130 | 142600 | 428671031 | 1535 | 1534 | 1535 | 1534 | 259 |
| 363 | 20231130 | 142500 | 428273618 | 1534 | 1543 | 1543 | 1534 | 1118 |
| 364 | 20231130 | 142400 | 426558597 | 1549 | 1549 | 1549 | 1549 | 0 |
| 365 | 20231130 | 142300 | 426558597 | 1549 | 1532 | 1549 | 1532 | 1827 |
| 366 | 20231130 | 142200 | 423741997 | 1531 | 1531 | 1531 | 1531 | 532 |
| 367 | 20231130 | 142100 | 422927505 | 1530 | 1527 | 1530 | 1527 | 666 |
| 368 | 20231130 | 142000 | 421910112 | 1527 | 1527 | 1527 | 1527 | 529 |
| 369 | 20231130 | 141900 | 421102329 | 1527 | 1527 | 1527 | 1527 | 529 |
| 370 | 20231130 | 141800 | 420294546 | 1532 | 1527 | 1532 | 1527 | 539 |
| 371 | 20231130 | 141700 | 419471452 | 1527 | 1527 | 1527 | 1527 | 529 |
| 372 | 20231130 | 141600 | 418663669 | 1528 | 1529 | 1531 | 1528 | 975 |
| 373 | 20231130 | 141500 | 417173298 | 1529 | 1529 | 1531 | 1529 | 686 |
| 374 | 20231130 | 141400 | 416124391 | 1529 | 1529 | 1529 | 1529 | 921 |
| 375 | 20231130 | 141300 | 414716182 | 1529 | 1529 | 1529 | 1529 | 2 |
| 376 | 20231130 | 141200 | 414713124 | 1529 | 1529 | 1529 | 1529 | 4 |
| 377 | 20231130 | 141100 | 414707008 | 1530 | 1530 | 1530 | 1530 | 0 |
| 378 | 20231130 | 141000 | 414707008 | 1530 | 1530 | 1530 | 1530 | 30 |
| 379 | 20231130 | 140900 | 414661108 | 1529 | 1529 | 1529 | 1529 | 0 |
| 380 | 20231130 | 140800 | 414661108 | 1529 | 1529 | 1529 | 1529 | 0 |
| 381 | 20231130 | 140700 | 414661108 | 1529 | 1529 | 1529 | 1529 | 0 |
| 382 | 20231130 | 140600 | 414661108 | 1529 | 1529 | 1529 | 1529 | 0 |
| 383 | 20231130 | 140500 | 414661108 | 1529 | 1529 | 1529 | 1529 | 0 |
| 384 | 20231130 | 140400 | 414661108 | 1529 | 1530 | 1530 | 1528 | 699 |
| 385 | 20231130 | 140300 | 413592527 | 1530 | 1530 | 1530 | 1530 | 0 |
| 386 | 20231130 | 140200 | 413592527 | 1530 | 1530 | 1530 | 1530 | 0 |
| 387 | 20231130 | 140100 | 413592527 | 1530 | 1529 | 1530 | 1529 | 1902 |
| 388 | 20231130 | 140000 | 410684317 | 1529 | 1529 | 1529 | 1529 | 2 |
| 389 | 20231130 | 135900 | 410681259 | 1529 | 1529 | 1529 | 1529 | 2 |
| 390 | 20231130 | 135800 | 410678201 | 1531 | 1531 | 1531 | 1531 | 0 |
| 391 | 20231130 | 135700 | 410678201 | 1531 | 1531 | 1531 | 1531 | 0 |
| 392 | 20231130 | 135600 | 410678201 | 1531 | 1531 | 1531 | 1531 | 1 |
| 393 | 20231130 | 135500 | 410676670 | 1529 | 1529 | 1529 | 1529 | 206 |
| 394 | 20231130 | 135400 | 410361696 | 1529 | 1529 | 1529 | 1529 | 0 |
| 395 | 20231130 | 135300 | 410361696 | 1529 | 1529 | 1529 | 1529 | 0 |
| 396 | 20231130 | 135200 | 410361696 | 1529 | 1529 | 1529 | 1529 | 10 |
| 397 | 20231130 | 135100 | 410346406 | 1529 | 1529 | 1529 | 1529 | 0 |
| 398 | 20231130 | 135000 | 410346406 | 1529 | 1529 | 1529 | 1529 | 200 |
| 399 | 20231130 | 134900 | 410040606 | 1530 | 1530 | 1530 | 1530 | 0 |
| 400 | 20231130 | 134800 | 410040606 | 1530 | 1530 | 1530 | 1530 | 0 |
| 401 | 20231130 | 134700 | 410040606 | 1530 | 1530 | 1530 | 1530 | 0 |
| 402 | 20231130 | 134600 | 410040606 | 1530 | 1530 | 1530 | 1530 | 100 |
| 403 | 20231130 | 134500 | 409887606 | 1536 | 1536 | 1536 | 1536 | 0 |
| 404 | 20231130 | 134400 | 409887606 | 1536 | 1536 | 1536 | 1536 | 50 |
| 405 | 20231130 | 134300 | 409810806 | 1536 | 1535 | 1536 | 1535 | 50 |
| 406 | 20231130 | 134200 | 409734029 | 1530 | 1530 | 1530 | 1530 | 0 |
| 407 | 20231130 | 134100 | 409734029 | 1530 | 1530 | 1530 | 1530 | 0 |
| 408 | 20231130 | 134000 | 409734029 | 1530 | 1530 | 1530 | 1530 | 50 |
| 409 | 20231130 | 133900 | 409657529 | 1540 | 1540 | 1540 | 1540 | 0 |
| 410 | 20231130 | 133800 | 409657529 | 1540 | 1537 | 1540 | 1525 | 7401 |
| 411 | 20231130 | 133700 | 398333290 | 1537 | 1537 | 1537 | 1537 | 371 |
| 412 | 20231130 | 133600 | 397763063 | 1540 | 1540 | 1540 | 1540 | 1 |
| 413 | 20231130 | 133500 | 397761523 | 1538 | 1538 | 1538 | 1538 | 0 |
| 414 | 20231130 | 133400 | 397761523 | 1538 | 1538 | 1538 | 1538 | 0 |
| 415 | 20231130 | 133300 | 397761523 | 1538 | 1538 | 1538 | 1538 | 0 |
| 416 | 20231130 | 133200 | 397761523 | 1538 | 1538 | 1538 | 1538 | 1 |
| 417 | 20231130 | 133100 | 397759985 | 1537 | 1537 | 1537 | 1537 | 14 |
| 418 | 20231130 | 133000 | 397738467 | 1531 | 1537 | 1537 | 1531 | 30 |
| 419 | 20231130 | 132900 | 397692441 | 1537 | 1537 | 1537 | 1537 | 0 |
| 420 | 20231130 | 132800 | 397692441 | 1537 | 1537 | 1537 | 1537 | 0 |
| 421 | 20231130 | 132700 | 397692441 | 1537 | 1537 | 1537 | 1537 | 0 |
| 422 | 20231130 | 132600 | 397692441 | 1537 | 1537 | 1537 | 1537 | 3 |
| 423 | 20231130 | 132500 | 397687830 | 1537 | 1534 | 1537 | 1534 | 10 |
| 424 | 20231130 | 132400 | 397672483 | 1534 | 1534 | 1534 | 1534 | 6 |
| 425 | 20231130 | 132300 | 397663279 | 1534 | 1534 | 1534 | 1534 | 0 |
| 426 | 20231130 | 132200 | 397663279 | 1534 | 1532 | 1534 | 1532 | 3224 |
| 427 | 20231130 | 132100 | 392720686 | 1530 | 1530 | 1530 | 1530 | 0 |
| 428 | 20231130 | 132000 | 392720686 | 1530 | 1530 | 1530 | 1530 | 0 |
| 429 | 20231130 | 131900 | 392720686 | 1530 | 1530 | 1530 | 1530 | 5 |
| 430 | 20231130 | 131800 | 392713036 | 1530 | 1530 | 1530 | 1530 | 30 |
| 431 | 20231130 | 131700 | 392667136 | 1531 | 1529 | 1531 | 1529 | 124 |
| 432 | 20231130 | 131600 | 392477527 | 1529 | 1529 | 1529 | 1526 | 716 |
| 433 | 20231130 | 131500 | 391383066 | 1529 | 1529 | 1529 | 1529 | 5 |
| 434 | 20231130 | 131400 | 391375421 | 1529 | 1529 | 1529 | 1529 | 30 |
| 435 | 20231130 | 131300 | 391329551 | 1532 | 1529 | 1532 | 1529 | 82 |
| 436 | 20231130 | 131200 | 391204042 | 1530 | 1529 | 1530 | 1529 | 658 |
| 437 | 20231130 | 131100 | 390197548 | 1529 | 1529 | 1529 | 1529 | 1 |
| 438 | 20231130 | 131000 | 390196019 | 1525 | 1525 | 1525 | 1525 | 11 |
| 439 | 20231130 | 130900 | 390179244 | 1525 | 1527 | 1527 | 1525 | 313 |
| 440 | 20231130 | 130800 | 389701916 | 1532 | 1532 | 1532 | 1532 | 1 |
| 441 | 20231130 | 130700 | 389700384 | 1528 | 1529 | 1529 | 1528 | 3475 |
| 442 | 20231130 | 130600 | 384389103 | 1529 | 1529 | 1532 | 1529 | 770 |
| 443 | 20231130 | 130500 | 383211675 | 1529 | 1525 | 1529 | 1525 | 720 |
| 444 | 20231130 | 130400 | 382113567 | 1526 | 1530 | 1530 | 1525 | 10721 |
| 445 | 20231130 | 130300 | 365732903 | 1530 | 1531 | 1531 | 1530 | 2200 |
| 446 | 20231130 | 130200 | 362365731 | 1534 | 1534 | 1534 | 1534 | 0 |
| 447 | 20231130 | 130100 | 362365731 | 1534 | 1534 | 1534 | 1534 | 72 |
| 448 | 20231130 | 130000 | 362255283 | 1534 | 1534 | 1534 | 1534 | 0 |
| 449 | 20231130 | 125900 | 362255283 | 1534 | 1534 | 1534 | 1531 | 665 |
| 450 | 20231130 | 125800 | 361236973 | 1534 | 1534 | 1534 | 1531 | 1036 |
| 451 | 20231130 | 125700 | 359650301 | 1535 | 1535 | 1535 | 1535 | 3690 |
| 452 | 20231130 | 125600 | 353986151 | 1537 | 1540 | 1541 | 1535 | 166 |
| 453 | 20231130 | 125500 | 353730700 | 1541 | 1541 | 1541 | 1541 | 213 |
| 454 | 20231130 | 125400 | 353402467 | 1542 | 1542 | 1542 | 1542 | 86 |
| 455 | 20231130 | 125300 | 353269855 | 1541 | 1541 | 1541 | 1541 | 0 |
| 456 | 20231130 | 125200 | 353269855 | 1541 | 1541 | 1541 | 1541 | 0 |
| 457 | 20231130 | 125100 | 353269855 | 1541 | 1541 | 1541 | 1541 | 0 |
| 458 | 20231130 | 125000 | 353269855 | 1541 | 1540 | 1541 | 1540 | 46 |
| 459 | 20231130 | 124900 | 353199010 | 1539 | 1539 | 1539 | 1539 | 0 |
| 460 | 20231130 | 124800 | 353199010 | 1539 | 1539 | 1539 | 1539 | 36 |
| 461 | 20231130 | 124700 | 353143606 | 1540 | 1540 | 1540 | 1540 | 0 |
| 462 | 20231130 | 124600 | 353143606 | 1540 | 1540 | 1540 | 1540 | 32 |
| 463 | 20231130 | 124500 | 353094326 | 1540 | 1540 | 1540 | 1540 | 0 |
| 464 | 20231130 | 124400 | 353094326 | 1540 | 1539 | 1540 | 1539 | 96 |
| 465 | 20231130 | 124300 | 352946494 | 1540 | 1540 | 1540 | 1540 | 0 |
| 466 | 20231130 | 124200 | 352946494 | 1540 | 1540 | 1540 | 1540 | 0 |
| 467 | 20231130 | 124100 | 352946494 | 1540 | 1540 | 1540 | 1540 | 1 |
| 468 | 20231130 | 124000 | 352944954 | 1538 | 1538 | 1538 | 1538 | 0 |
| 469 | 20231130 | 123900 | 352944954 | 1538 | 1538 | 1538 | 1538 | 169 |
| 470 | 20231130 | 123800 | 352685032 | 1538 | 1537 | 1538 | 1537 | 181 |
| 471 | 20231130 | 123700 | 352406828 | 1537 | 1537 | 1537 | 1537 | 0 |
| 472 | 20231130 | 123600 | 352406828 | 1537 | 1537 | 1537 | 1537 | 0 |
| 473 | 20231130 | 123500 | 352406828 | 1537 | 1537 | 1537 | 1537 | 9 |
| 474 | 20231130 | 123400 | 352392995 | 1538 | 1538 | 1538 | 1538 | 0 |
| 475 | 20231130 | 123300 | 352392995 | 1538 | 1538 | 1538 | 1538 | 80 |
| 476 | 20231130 | 123200 | 352269955 | 1538 | 1538 | 1538 | 1538 | 0 |
| 477 | 20231130 | 123100 | 352269955 | 1538 | 1538 | 1538 | 1538 | 3 |
| 478 | 20231130 | 123000 | 352265341 | 1542 | 1542 | 1542 | 1542 | 0 |
| 479 | 20231130 | 122900 | 352265341 | 1542 | 1542 | 1542 | 1542 | 0 |
| 480 | 20231130 | 122800 | 352265341 | 1542 | 1539 | 1542 | 1539 | 10 |
| 481 | 20231130 | 122700 | 352249940 | 1531 | 1539 | 1539 | 1531 | 1977 |
| 482 | 20231130 | 122600 | 349222921 | 1542 | 1542 | 1542 | 1542 | 0 |
| 483 | 20231130 | 122500 | 349222921 | 1542 | 1532 | 1542 | 1532 | 107 |
| 484 | 20231130 | 122400 | 349058964 | 1534 | 1534 | 1534 | 1534 | 3 |
| 485 | 20231130 | 122300 | 349054362 | 1535 | 1535 | 1535 | 1535 | 0 |
| 486 | 20231130 | 122200 | 349054362 | 1535 | 1534 | 1535 | 1534 | 15 |
| 487 | 20231130 | 122100 | 349031345 | 1531 | 1532 | 1532 | 1531 | 61 |
| 488 | 20231130 | 122000 | 348937894 | 1533 | 1533 | 1533 | 1533 | 100 |
| 489 | 20231130 | 121900 | 348784594 | 1533 | 1537 | 1537 | 1533 | 12961 |
| 490 | 20231130 | 121800 | 328898967 | 1538 | 1541 | 1541 | 1538 | 2397 |
| 491 | 20231130 | 121700 | 325209703 | 1539 | 1543 | 1543 | 1539 | 6313 |
| 492 | 20231130 | 121600 | 315477917 | 1544 | 1544 | 1544 | 1544 | 90 |
| 493 | 20231130 | 121500 | 315338957 | 1546 | 1545 | 1546 | 1545 | 1205 |
| 494 | 20231130 | 121400 | 313476032 | 1544 | 1545 | 1545 | 1544 | 12 |
| 495 | 20231130 | 121300 | 313457503 | 1547 | 1547 | 1547 | 1547 | 2 |
| 496 | 20231130 | 121200 | 313454409 | 1547 | 1547 | 1547 | 1547 | 40 |
| 497 | 20231130 | 121100 | 313392529 | 1547 | 1547 | 1547 | 1547 | 0 |
| 498 | 20231130 | 121000 | 313392529 | 1547 | 1547 | 1547 | 1547 | 0 |
| 499 | 20231130 | 120900 | 313392529 | 1547 | 1547 | 1547 | 1547 | 11 |
| 500 | 20231130 | 120800 | 313375512 | 1548 | 1548 | 1548 | 1548 | 3000 |
| 501 | 20231130 | 120700 | 308731512 | 1545 | 1548 | 1548 | 1545 | 251 |
| 502 | 20231130 | 120600 | 308343033 | 1548 | 1553 | 1557 | 1548 | 518 |
| 503 | 20231130 | 120500 | 307539499 | 1553 | 1554 | 1555 | 1553 | 574 |
| 504 | 20231130 | 120400 | 306647494 | 1555 | 1547 | 1555 | 1547 | 5787 |
| 505 | 20231130 | 120300 | 297675525 | 1547 | 1544 | 1547 | 1544 | 840 |
| 506 | 20231130 | 120200 | 296377000 | 1544 | 1542 | 1544 | 1542 | 134 |
| 507 | 20231130 | 120100 | 296170248 | 1541 | 1543 | 1543 | 1541 | 60 |
| 508 | 20231130 | 120000 | 296077772 | 1548 | 1543 | 1548 | 1543 | 1605 |
| 509 | 20231130 | 115900 | 293595849 | 1540 | 1540 | 1540 | 1540 | 0 |
| 510 | 20231130 | 115800 | 293595849 | 1540 | 1540 | 1540 | 1540 | 2 |
| 511 | 20231130 | 115700 | 293592769 | 1545 | 1538 | 1545 | 1538 | 2945 |
| 512 | 20231130 | 115600 | 289049101 | 1540 | 1540 | 1540 | 1540 | 0 |
| 513 | 20231130 | 115500 | 289049101 | 1540 | 1538 | 1540 | 1538 | 38 |
| 514 | 20231130 | 115400 | 288990634 | 1537 | 1535 | 1537 | 1535 | 8313 |
| 515 | 20231130 | 115300 | 276213568 | 1535 | 1535 | 1535 | 1533 | 65 |
| 516 | 20231130 | 115200 | 276113799 | 1535 | 1535 | 1535 | 1535 | 20 |
| 517 | 20231130 | 115100 | 276083099 | 1535 | 1535 | 1535 | 1535 | 1 |
| 518 | 20231130 | 115000 | 276081564 | 1535 | 1535 | 1535 | 1535 | 0 |
| 519 | 20231130 | 114900 | 276081564 | 1535 | 1536 | 1536 | 1535 | 1074 |
| 520 | 20231130 | 114800 | 274432971 | 1536 | 1536 | 1536 | 1536 | 0 |
| 521 | 20231130 | 114700 | 274432971 | 1536 | 1536 | 1536 | 1536 | 1 |
| 522 | 20231130 | 114600 | 274431435 | 1536 | 1536 | 1536 | 1536 | 216 |
| 523 | 20231130 | 114500 | 274099659 | 1535 | 1533 | 1535 | 1533 | 31 |
| 524 | 20231130 | 114400 | 274052078 | 1535 | 1533 | 1535 | 1533 | 4 |
| 525 | 20231130 | 114300 | 274045944 | 1533 | 1533 | 1533 | 1533 | 0 |
| 526 | 20231130 | 114200 | 274045944 | 1533 | 1533 | 1533 | 1533 | 3 |
| 527 | 20231130 | 114100 | 274041345 | 1533 | 1535 | 1535 | 1533 | 375 |
| 528 | 20231130 | 114000 | 273465722 | 1535 | 1535 | 1535 | 1535 | 81 |
| 529 | 20231130 | 113900 | 273341387 | 1535 | 1535 | 1535 | 1535 | 0 |
| 530 | 20231130 | 113800 | 273341387 | 1535 | 1533 | 1535 | 1533 | 427 |
| 531 | 20231130 | 113700 | 272686252 | 1533 | 1533 | 1533 | 1533 | 72 |
| 532 | 20231130 | 113600 | 272575876 | 1533 | 1533 | 1533 | 1533 | 19 |
| 533 | 20231130 | 113500 | 272546749 | 1534 | 1534 | 1534 | 1534 | 0 |
| 534 | 20231130 | 113400 | 272546749 | 1534 | 1534 | 1534 | 1534 | 0 |
| 535 | 20231130 | 113300 | 272546749 | 1534 | 1533 | 1534 | 1533 | 252 |
| 536 | 20231130 | 113200 | 272160254 | 1534 | 1533 | 1534 | 1533 | 77 |
| 537 | 20231130 | 113100 | 272042211 | 1533 | 1534 | 1534 | 1533 | 177 |
| 538 | 20231130 | 113000 | 271770866 | 1534 | 1535 | 1535 | 1534 | 47 |
| 539 | 20231130 | 112900 | 271698722 | 1535 | 1533 | 1535 | 1533 | 36 |
| 540 | 20231130 | 112800 | 271643526 | 1533 | 1533 | 1533 | 1533 | 327 |
| 541 | 20231130 | 112700 | 271142235 | 1533 | 1533 | 1538 | 1533 | 555 |
| 542 | 20231130 | 112600 | 270288851 | 1535 | 1533 | 1535 | 1533 | 41 |
| 543 | 20231130 | 112500 | 270225947 | 1533 | 1530 | 1533 | 1530 | 60 |
| 544 | 20231130 | 112400 | 270134082 | 1529 | 1529 | 1529 | 1529 | 21 |
| 545 | 20231130 | 112300 | 270101973 | 1529 | 1528 | 1529 | 1528 | 182 |
| 546 | 20231130 | 112200 | 269823849 | 1528 | 1530 | 1530 | 1528 | 3065 |
| 547 | 20231130 | 112100 | 265137689 | 1530 | 1530 | 1530 | 1530 | 1150 |
| 548 | 20231130 | 112000 | 263378189 | 1530 | 1530 | 1530 | 1529 | 443 |
| 549 | 20231130 | 111900 | 262700443 | 1529 | 1529 | 1529 | 1529 | 1000 |
| 550 | 20231130 | 111800 | 261171443 | 1529 | 1529 | 1529 | 1529 | 8 |
| 551 | 20231130 | 111700 | 261159211 | 1537 | 1537 | 1537 | 1537 | 0 |
| 552 | 20231130 | 111600 | 261159211 | 1537 | 1535 | 1537 | 1535 | 600 |
| 553 | 20231130 | 111500 | 260237028 | 1536 | 1533 | 1536 | 1533 | 52 |
| 554 | 20231130 | 111400 | 260157242 | 1533 | 1533 | 1533 | 1531 | 54 |
| 555 | 20231130 | 111300 | 260074504 | 1533 | 1533 | 1534 | 1533 | 638 |
| 556 | 20231130 | 111200 | 259096434 | 1533 | 1533 | 1533 | 1533 | 162 |
| 557 | 20231130 | 111100 | 258848088 | 1533 | 1530 | 1533 | 1530 | 254 |
| 558 | 20231130 | 111000 | 258458728 | 1529 | 1529 | 1529 | 1529 | 6 |
| 559 | 20231130 | 110900 | 258449554 | 1529 | 1529 | 1529 | 1529 | 2 |
| 560 | 20231130 | 110800 | 258446496 | 1529 | 1529 | 1529 | 1529 | 0 |
| 561 | 20231130 | 110700 | 258446496 | 1529 | 1529 | 1529 | 1529 | 0 |
| 562 | 20231130 | 110600 | 258446496 | 1529 | 1532 | 1533 | 1529 | 118 |
| 563 | 20231130 | 110500 | 258266006 | 1533 | 1530 | 1533 | 1530 | 20 |
| 564 | 20231130 | 110400 | 258235360 | 1529 | 1529 | 1529 | 1529 | 0 |
| 565 | 20231130 | 110300 | 258235360 | 1529 | 1529 | 1529 | 1529 | 108 |
| 566 | 20231130 | 110200 | 258070228 | 1527 | 1527 | 1527 | 1527 | 102 |
| 567 | 20231130 | 110100 | 257914474 | 1530 | 1530 | 1530 | 1530 | 0 |
| 568 | 20231130 | 110000 | 257914474 | 1530 | 1528 | 1530 | 1528 | 1049 |
| 569 | 20231130 | 105900 | 256311516 | 1529 | 1529 | 1529 | 1528 | 246 |
| 570 | 20231130 | 105800 | 255935387 | 1529 | 1529 | 1529 | 1529 | 1 |
| 571 | 20231130 | 105700 | 255933858 | 1530 | 1530 | 1530 | 1530 | 1 |
| 572 | 20231130 | 105600 | 255932328 | 1532 | 1532 | 1532 | 1532 | 1 |
| 573 | 20231130 | 105500 | 255930796 | 1532 | 1531 | 1532 | 1531 | 39 |
| 574 | 20231130 | 105400 | 255871086 | 1531 | 1531 | 1531 | 1531 | 0 |
| 575 | 20231130 | 105300 | 255871086 | 1531 | 1531 | 1531 | 1531 | 0 |
| 576 | 20231130 | 105200 | 255871086 | 1531 | 1531 | 1531 | 1531 | 70 |
| 577 | 20231130 | 105100 | 255763916 | 1531 | 1531 | 1531 | 1531 | 100 |
| 578 | 20231130 | 105000 | 255610816 | 1531 | 1531 | 1531 | 1531 | 1 |
| 579 | 20231130 | 104900 | 255609285 | 1530 | 1530 | 1530 | 1530 | 99 |
| 580 | 20231130 | 104800 | 255457815 | 1531 | 1531 | 1531 | 1531 | 0 |
| 581 | 20231130 | 104700 | 255457815 | 1531 | 1531 | 1531 | 1531 | 19 |
| 582 | 20231130 | 104600 | 255428726 | 1529 | 1529 | 1529 | 1529 | 0 |
| 583 | 20231130 | 104500 | 255428726 | 1529 | 1529 | 1529 | 1529 | 37 |
| 584 | 20231130 | 104400 | 255372153 | 1529 | 1529 | 1529 | 1529 | 105 |
| 585 | 20231130 | 104300 | 255211608 | 1529 | 1529 | 1529 | 1529 | 2000 |
| 586 | 20231130 | 104200 | 252153608 | 1529 | 1529 | 1529 | 1529 | 2676 |
| 587 | 20231130 | 104100 | 248062004 | 1534 | 1534 | 1534 | 1534 | 50 |
| 588 | 20231130 | 104000 | 247985304 | 1537 | 1537 | 1537 | 1537 | 322 |
| 589 | 20231130 | 103900 | 247490390 | 1537 | 1537 | 1537 | 1537 | 133 |
| 590 | 20231130 | 103800 | 247285969 | 1538 | 1538 | 1538 | 1538 | 0 |
| 591 | 20231130 | 103700 | 247285969 | 1538 | 1536 | 1538 | 1536 | 221 |
| 592 | 20231130 | 103600 | 246946255 | 1536 | 1536 | 1536 | 1536 | 0 |
| 593 | 20231130 | 103500 | 246946255 | 1536 | 1535 | 1536 | 1535 | 775 |
| 594 | 20231130 | 103400 | 245756013 | 1532 | 1532 | 1532 | 1532 | 0 |
| 595 | 20231130 | 103300 | 245756013 | 1532 | 1537 | 1537 | 1532 | 1020 |
| 596 | 20231130 | 103200 | 244193063 | 1537 | 1536 | 1538 | 1532 | 1126 |
| 597 | 20231130 | 103100 | 242461559 | 1537 | 1535 | 1537 | 1535 | 1438 |
| 598 | 20231130 | 103000 | 240253020 | 1534 | 1534 | 1534 | 1534 | 100 |
| 599 | 20231130 | 102900 | 240099620 | 1534 | 1529 | 1534 | 1529 | 3043 |
| 600 | 20231130 | 102800 | 235436350 | 1528 | 1528 | 1528 | 1528 | 39 |
| 601 | 20231130 | 102700 | 235376758 | 1530 | 1530 | 1530 | 1530 | 0 |
| 602 | 20231130 | 102600 | 235376758 | 1530 | 1529 | 1530 | 1529 | 1000 |
| 603 | 20231130 | 102500 | 233846762 | 1530 | 1529 | 1530 | 1529 | 292 |
| 604 | 20231130 | 102400 | 233400194 | 1530 | 1530 | 1530 | 1530 | 200 |
| 605 | 20231130 | 102300 | 233094194 | 1530 | 1526 | 1530 | 1526 | 4968 |
| 606 | 20231130 | 102200 | 225498865 | 1524 | 1524 | 1524 | 1524 | 3 |
| 607 | 20231130 | 102100 | 225494293 | 1524 | 1522 | 1525 | 1522 | 1391 |
| 608 | 20231130 | 102000 | 223375179 | 1522 | 1523 | 1524 | 1522 | 10197 |
| 609 | 20231130 | 101900 | 207839506 | 1525 | 1523 | 1525 | 1523 | 2 |
| 610 | 20231130 | 101800 | 207836458 | 1527 | 1527 | 1527 | 1527 | 0 |
| 611 | 20231130 | 101700 | 207836458 | 1527 | 1523 | 1527 | 1523 | 15 |
| 612 | 20231130 | 101600 | 207813586 | 1526 | 1524 | 1528 | 1524 | 131 |
| 613 | 20231130 | 101500 | 207613432 | 1523 | 1523 | 1523 | 1523 | 9 |
| 614 | 20231130 | 101400 | 207599725 | 1522 | 1523 | 1523 | 1522 | 3 |
| 615 | 20231130 | 101300 | 207595158 | 1522 | 1522 | 1522 | 1522 | 121 |
| 616 | 20231130 | 101200 | 207410996 | 1521 | 1522 | 1522 | 1521 | 1401 |
| 617 | 20231130 | 101100 | 205279503 | 1523 | 1523 | 1523 | 1523 | 939 |
| 618 | 20231130 | 101000 | 203849406 | 1523 | 1523 | 1523 | 1523 | 5 |
| 619 | 20231130 | 100900 | 203841791 | 1523 | 1523 | 1523 | 1523 | 955 |
| 620 | 20231130 | 100800 | 202387326 | 1523 | 1524 | 1524 | 1523 | 370 |
| 621 | 20231130 | 100700 | 201823448 | 1524 | 1524 | 1524 | 1524 | 330 |
| 622 | 20231130 | 100600 | 201320528 | 1524 | 1524 | 1524 | 1524 | 604 |
| 623 | 20231130 | 100500 | 200400032 | 1524 | 1523 | 1524 | 1523 | 451 |
| 624 | 20231130 | 100400 | 199713141 | 1523 | 1523 | 1523 | 1523 | 71 |
| 625 | 20231130 | 100300 | 199605008 | 1523 | 1522 | 1523 | 1522 | 7 |
| 626 | 20231130 | 100200 | 199594350 | 1522 | 1524 | 1524 | 1522 | 747 |
| 627 | 20231130 | 100100 | 198456177 | 1524 | 1524 | 1524 | 1524 | 103 |
| 628 | 20231130 | 100000 | 198299205 | 1529 | 1529 | 1529 | 1529 | 0 |
| 629 | 20231130 | 095900 | 198299205 | 1529 | 1524 | 1529 | 1524 | 75 |
| 630 | 20231130 | 095800 | 198184835 | 1524 | 1527 | 1528 | 1524 | 3977 |
| 631 | 20231130 | 095700 | 192111966 | 1528 | 1527 | 1528 | 1527 | 18 |
| 632 | 20231130 | 095600 | 192084467 | 1524 | 1525 | 1527 | 1524 | 16 |
| 633 | 20231130 | 095500 | 192060068 | 1525 | 1524 | 1525 | 1521 | 1304 |
| 634 | 20231130 | 095400 | 190073668 | 1524 | 1521 | 1524 | 1521 | 6 |
| 635 | 20231130 | 095300 | 190064536 | 1521 | 1522 | 1522 | 1521 | 1352 |
| 636 | 20231130 | 095200 | 188007141 | 1522 | 1522 | 1522 | 1522 | 71 |
| 637 | 20231130 | 095100 | 187899079 | 1520 | 1520 | 1520 | 1520 | 3 |
| 638 | 20231130 | 095000 | 187894519 | 1521 | 1520 | 1521 | 1520 | 37 |
| 639 | 20231130 | 094900 | 187838249 | 1520 | 1520 | 1520 | 1520 | 666 |
| 640 | 20231130 | 094800 | 186825929 | 1520 | 1519 | 1520 | 1519 | 496 |
| 641 | 20231130 | 094700 | 186072500 | 1519 | 1519 | 1519 | 1519 | 5 |
| 642 | 20231130 | 094600 | 186064905 | 1519 | 1519 | 1519 | 1519 | 98 |
| 643 | 20231130 | 094500 | 185916043 | 1521 | 1521 | 1521 | 1521 | 8 |
| 644 | 20231130 | 094400 | 185903875 | 1521 | 1521 | 1521 | 1518 | 65 |
| 645 | 20231130 | 094300 | 185805142 | 1521 | 1521 | 1521 | 1521 | 18 |
| 646 | 20231130 | 094200 | 185777764 | 1517 | 1518 | 1518 | 1517 | 215 |
| 647 | 20231130 | 094100 | 185451449 | 1517 | 1517 | 1517 | 1517 | 0 |
| 648 | 20231130 | 094000 | 185451449 | 1517 | 1523 | 1523 | 1517 | 222 |
| 649 | 20231130 | 093900 | 185114125 | 1523 | 1523 | 1523 | 1523 | 50 |
| 650 | 20231130 | 093800 | 185037975 | 1523 | 1521 | 1523 | 1521 | 112 |
| 651 | 20231130 | 093700 | 184867619 | 1519 | 1516 | 1519 | 1515 | 399 |
| 652 | 20231130 | 093600 | 184262815 | 1515 | 1515 | 1516 | 1515 | 1751 |
| 653 | 20231130 | 093500 | 181609000 | 1515 | 1519 | 1519 | 1515 | 1127 |
| 654 | 20231130 | 093400 | 179899995 | 1519 | 1519 | 1519 | 1519 | 840 |
| 655 | 20231130 | 093300 | 178624035 | 1517 | 1516 | 1517 | 1516 | 864 |
| 656 | 20231130 | 093200 | 177313356 | 1516 | 1519 | 1519 | 1516 | 626 |
| 657 | 20231130 | 093100 | 176363079 | 1520 | 1520 | 1520 | 1520 | 1 |
| 658 | 20231130 | 093000 | 176361559 | 1524 | 1525 | 1525 | 1524 | 1036 |
| 659 | 20231130 | 092900 | 174782195 | 1528 | 1528 | 1528 | 1527 | 26 |
| 660 | 20231130 | 092800 | 174742478 | 1528 | 1527 | 1528 | 1527 | 589 |
| 661 | 20231130 | 092700 | 173842490 | 1528 | 1528 | 1528 | 1528 | 0 |
| 662 | 20231130 | 092600 | 173842490 | 1528 | 1529 | 1529 | 1528 | 568 |
| 663 | 20231130 | 092500 | 172974451 | 1529 | 1529 | 1529 | 1529 | 699 |
| 664 | 20231130 | 092400 | 171905680 | 1530 | 1522 | 1530 | 1522 | 4431 |
| 665 | 20231130 | 092300 | 165139315 | 1524 | 1523 | 1524 | 1522 | 598 |
| 666 | 20231130 | 092200 | 164228202 | 1524 | 1526 | 1526 | 1524 | 2182 |
| 667 | 20231130 | 092100 | 160901824 | 1526 | 1527 | 1527 | 1526 | 411 |
| 668 | 20231130 | 092000 | 160274637 | 1526 | 1526 | 1526 | 1526 | 24 |
| 669 | 20231130 | 091900 | 160238013 | 1524 | 1526 | 1526 | 1524 | 1951 |
| 670 | 20231130 | 091800 | 157261395 | 1526 | 1526 | 1526 | 1524 | 1073 |
| 671 | 20231130 | 091700 | 155624017 | 1526 | 1524 | 1526 | 1524 | 388 |
| 672 | 20231130 | 091600 | 155031947 | 1523 | 1519 | 1523 | 1515 | 2921 |
| 673 | 20231130 | 091500 | 150601757 | 1519 | 1519 | 1520 | 1519 | 5459 |
| 674 | 20231130 | 091400 | 142306715 | 1519 | 1512 | 1519 | 1509 | 6867 |
| 675 | 20231130 | 091300 | 131919887 | 1512 | 1524 | 1524 | 1512 | 3251 |
| 676 | 20231130 | 091200 | 126984741 | 1523 | 1519 | 1523 | 1519 | 4135 |
| 677 | 20231130 | 091100 | 120699077 | 1520 | 1523 | 1523 | 1519 | 7988 |
| 678 | 20231130 | 091000 | 108557687 | 1522 | 1519 | 1522 | 1519 | 973 |
| 679 | 20231130 | 090900 | 107079680 | 1518 | 1500 | 1518 | 1500 | 12825 |
| 680 | 20231130 | 090800 | 87677364 | 1500 | 1501 | 1510 | 1500 | 291 |
| 681 | 20231130 | 090700 | 87240304 | 1508 | 1497 | 1508 | 1496 | 3501 |
| 682 | 20231130 | 090600 | 82000387 | 1495 | 1497 | 1497 | 1495 | 5400 |
| 683 | 20231130 | 090500 | 73922601 | 1495 | 1502 | 1513 | 1494 | 11457 |
| 684 | 20231130 | 090400 | 56720594 | 1502 | 1513 | 1515 | 1502 | 3857 |
| 685 | 20231130 | 090300 | 50921486 | 1518 | 1519 | 1519 | 1499 | 6432 |
| 686 | 20231130 | 090200 | 41229610 | 1528 | 1519 | 1528 | 1519 | 500 |
| 687 | 20231130 | 090100 | 40465818 | 1511 | 1501 | 1511 | 1491 | 5599 |
| 688 | 20231130 | 090000 | 32057021 | 1500 | 1527 | 1527 | 1500 | 21057 |