30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 3 | 20231130 | 184900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20231130 | 184800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20231130 | 184700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20231130 | 184600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20231130 | 184500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20231130 | 184400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20231130 | 184300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20231130 | 184200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20231130 | 184100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20231130 | 184000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20231130 | 183900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20231130 | 183800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20231130 | 183700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20231130 | 183600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20231130 | 183500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20231130 | 183400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20231130 | 183300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20231130 | 183200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20231130 | 183100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20231130 | 183000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20231130 | 182900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20231130 | 182800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20231130 | 182700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20231130 | 182600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20231130 | 182500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20231130 | 182400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20231130 | 182300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20231130 | 182200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20231130 | 182100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20231130 | 182000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 33 | 20231130 | 181900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20231130 | 181800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20231130 | 181700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20231130 | 181600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20231130 | 181500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20231130 | 181400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20231130 | 181300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20231130 | 181200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20231130 | 181100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20231130 | 181000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20231130 | 180900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20231130 | 180800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20231130 | 180700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20231130 | 180600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20231130 | 180500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20231130 | 180400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20231130 | 180300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20231130 | 180200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20231130 | 180100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20231130 | 180000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20231130 | 175900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20231130 | 175800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20231130 | 175700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20231130 | 175600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20231130 | 175500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20231130 | 175400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20231130 | 175300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20231130 | 175200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20231130 | 175100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20231130 | 175000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 63 | 20231130 | 174900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20231130 | 174800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20231130 | 174700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20231130 | 174600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20231130 | 174500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20231130 | 174400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20231130 | 174300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20231130 | 174200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20231130 | 174100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20231130 | 174000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20231130 | 173900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20231130 | 173800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20231130 | 173700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20231130 | 173600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20231130 | 173500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20231130 | 173400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20231130 | 173300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20231130 | 173200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20231130 | 173100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20231130 | 173000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20231130 | 172900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20231130 | 172800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20231130 | 172700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20231130 | 172600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20231130 | 172500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20231130 | 172400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20231130 | 172300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20231130 | 172200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20231130 | 172100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20231130 | 172000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 93 | 20231130 | 171900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20231130 | 171800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20231130 | 171700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20231130 | 171600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20231130 | 171500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20231130 | 171400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20231130 | 171300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20231130 | 171200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20231130 | 171100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20231130 | 171000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20231130 | 170900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20231130 | 170800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20231130 | 170700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20231130 | 170600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20231130 | 170500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20231130 | 170400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20231130 | 170300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20231130 | 170200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20231130 | 170100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20231130 | 170000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20231130 | 165900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20231130 | 165800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20231130 | 165700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20231130 | 165600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20231130 | 165500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20231130 | 165400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20231130 | 165300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20231130 | 165200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20231130 | 165100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20231130 | 165000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 123 | 20231130 | 164900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20231130 | 164800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20231130 | 164700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20231130 | 164600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20231130 | 164500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20231130 | 164400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20231130 | 164300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20231130 | 164200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20231130 | 164100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20231130 | 164000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20231130 | 163900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20231130 | 163800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20231130 | 163700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20231130 | 163600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20231130 | 163500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20231130 | 163400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20231130 | 163300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20231130 | 163200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20231130 | 163100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20231130 | 163000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20231130 | 162900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20231130 | 162800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20231130 | 162700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20231130 | 162600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20231130 | 162500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20231130 | 162400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20231130 | 162300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20231130 | 162200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20231130 | 162100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20231130 | 162000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 153 | 20231130 | 161900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20231130 | 161800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20231130 | 161700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20231130 | 161600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20231130 | 161500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20231130 | 161400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20231130 | 161300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20231130 | 161200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20231130 | 161100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20231130 | 161000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20231130 | 160900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20231130 | 160800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20231130 | 160700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20231130 | 160600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20231130 | 160500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20231130 | 160400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20231130 | 160300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20231130 | 160200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20231130 | 160100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20231130 | 160000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20231130 | 155900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20231130 | 155800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20231130 | 155700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20231130 | 155600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20231130 | 155500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20231130 | 155400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20231130 | 155300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20231130 | 155200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20231130 | 155100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20231130 | 155000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 183 | 20231130 | 154900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20231130 | 154800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20231130 | 154700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20231130 | 154600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20231130 | 154500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20231130 | 154400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20231130 | 154300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20231130 | 154200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20231130 | 154100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20231130 | 154000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20231130 | 153900 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20231130 | 153800 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20231130 | 153700 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20231130 | 153600 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20231130 | 153500 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20231130 | 153400 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20231130 | 153300 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20231130 | 153200 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20231130 | 153100 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20231130 | 153000 | 39035318715 | 2290 | 2290 | 2290 | 2290 | 134875 |
| 203 | 20231130 | 152900 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20231130 | 152800 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20231130 | 152700 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20231130 | 152600 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20231130 | 152500 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20231130 | 152400 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20231130 | 152300 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20231130 | 152200 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20231130 | 152100 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20231130 | 152000 | 38726454965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 213 | 20231130 | 151900 | 38726454965 | 2290 | 2290 | 2300 | 2280 | 58353 |
| 214 | 20231130 | 151800 | 38592906420 | 2280 | 2300 | 2305 | 2280 | 76751 |
| 215 | 20231130 | 151700 | 38417379415 | 2300 | 2310 | 2310 | 2300 | 20506 |
| 216 | 20231130 | 151600 | 38370167890 | 2305 | 2315 | 2315 | 2305 | 24561 |
| 217 | 20231130 | 151500 | 38313471925 | 2315 | 2310 | 2315 | 2310 | 31647 |
| 218 | 20231130 | 151400 | 38240228830 | 2310 | 2305 | 2310 | 2300 | 44298 |
| 219 | 20231130 | 151300 | 38138074365 | 2305 | 2290 | 2305 | 2285 | 40145 |
| 220 | 20231130 | 151200 | 38045886255 | 2285 | 2290 | 2295 | 2285 | 38140 |
| 221 | 20231130 | 151100 | 37958610190 | 2290 | 2295 | 2295 | 2290 | 5843 |
| 222 | 20231130 | 151000 | 37945223350 | 2295 | 2295 | 2295 | 2285 | 18150 |
| 223 | 20231130 | 150900 | 37903664855 | 2285 | 2285 | 2290 | 2280 | 28382 |
| 224 | 20231130 | 150800 | 37838811640 | 2280 | 2275 | 2285 | 2275 | 13064 |
| 225 | 20231130 | 150700 | 37809037515 | 2275 | 2280 | 2290 | 2270 | 50710 |
| 226 | 20231130 | 150600 | 37693585450 | 2280 | 2285 | 2285 | 2275 | 74843 |
| 227 | 20231130 | 150500 | 37523018620 | 2280 | 2290 | 2295 | 2280 | 39187 |
| 228 | 20231130 | 150400 | 37433541910 | 2285 | 2285 | 2295 | 2285 | 35336 |
| 229 | 20231130 | 150300 | 37352730255 | 2285 | 2290 | 2295 | 2285 | 45979 |
| 230 | 20231130 | 150200 | 37247582630 | 2290 | 2300 | 2305 | 2290 | 33702 |
| 231 | 20231130 | 150100 | 37170229230 | 2305 | 2295 | 2305 | 2295 | 13307 |
| 232 | 20231130 | 150000 | 37139619360 | 2295 | 2300 | 2310 | 2295 | 11242 |
| 233 | 20231130 | 145900 | 37113782445 | 2295 | 2305 | 2305 | 2295 | 48783 |
| 234 | 20231130 | 145800 | 37001429555 | 2300 | 2290 | 2305 | 2285 | 30181 |
| 235 | 20231130 | 145700 | 36932205215 | 2285 | 2285 | 2295 | 2280 | 51470 |
| 236 | 20231130 | 145600 | 36814544940 | 2280 | 2295 | 2300 | 2280 | 97586 |
| 237 | 20231130 | 145500 | 36591243180 | 2300 | 2310 | 2315 | 2300 | 52844 |
| 238 | 20231130 | 145400 | 36469406030 | 2310 | 2310 | 2315 | 2305 | 17625 |
| 239 | 20231130 | 145300 | 36428687545 | 2310 | 2315 | 2320 | 2310 | 54557 |
| 240 | 20231130 | 145200 | 36302378740 | 2310 | 2310 | 2315 | 2305 | 30398 |
| 241 | 20231130 | 145100 | 36232183720 | 2305 | 2315 | 2320 | 2305 | 50400 |
| 242 | 20231130 | 145000 | 36115729780 | 2315 | 2330 | 2330 | 2315 | 31933 |
| 243 | 20231130 | 144900 | 36041580740 | 2330 | 2315 | 2330 | 2310 | 66917 |
| 244 | 20231130 | 144800 | 35886359145 | 2310 | 2310 | 2315 | 2295 | 140820 |
| 245 | 20231130 | 144700 | 35561838215 | 2310 | 2315 | 2320 | 2305 | 44549 |
| 246 | 20231130 | 144600 | 35458878530 | 2315 | 2330 | 2330 | 2310 | 80761 |
| 247 | 20231130 | 144500 | 35271838570 | 2325 | 2325 | 2330 | 2320 | 25268 |
| 248 | 20231130 | 144400 | 35213103315 | 2320 | 2345 | 2345 | 2310 | 114052 |
| 249 | 20231130 | 144300 | 34948260190 | 2340 | 2330 | 2340 | 2325 | 61194 |
| 250 | 20231130 | 144200 | 34805321625 | 2330 | 2365 | 2365 | 2325 | 126221 |
| 251 | 20231130 | 144100 | 34509812820 | 2355 | 2365 | 2370 | 2355 | 205221 |
| 252 | 20231130 | 144000 | 34024915215 | 2360 | 2340 | 2380 | 2335 | 330348 |
| 253 | 20231130 | 143900 | 33243616760 | 2345 | 2335 | 2350 | 2325 | 114470 |
| 254 | 20231130 | 143800 | 32975939940 | 2330 | 2330 | 2340 | 2300 | 192284 |
| 255 | 20231130 | 143700 | 32528900615 | 2330 | 2335 | 2335 | 2315 | 57977 |
| 256 | 20231130 | 143600 | 32393949300 | 2330 | 2350 | 2350 | 2310 | 97855 |
| 257 | 20231130 | 143500 | 32165387700 | 2350 | 2310 | 2365 | 2295 | 260267 |
| 258 | 20231130 | 143400 | 31556804250 | 2300 | 2305 | 2315 | 2300 | 21316 |
| 259 | 20231130 | 143300 | 31507637335 | 2310 | 2295 | 2310 | 2295 | 14052 |
| 260 | 20231130 | 143200 | 31475254340 | 2295 | 2310 | 2310 | 2290 | 132622 |
| 261 | 20231130 | 143100 | 31170588520 | 2310 | 2315 | 2320 | 2310 | 22150 |
| 262 | 20231130 | 143000 | 31119369120 | 2315 | 2315 | 2320 | 2305 | 68043 |
| 263 | 20231130 | 142900 | 30962221485 | 2315 | 2310 | 2320 | 2310 | 30792 |
| 264 | 20231130 | 142800 | 30890942510 | 2315 | 2315 | 2320 | 2310 | 49184 |
| 265 | 20231130 | 142700 | 30777126490 | 2315 | 2320 | 2330 | 2315 | 79744 |
| 266 | 20231130 | 142600 | 30591852020 | 2320 | 2315 | 2325 | 2305 | 63521 |
| 267 | 20231130 | 142500 | 30444944235 | 2315 | 2325 | 2335 | 2310 | 91289 |
| 268 | 20231130 | 142400 | 30232684190 | 2325 | 2355 | 2365 | 2325 | 190906 |
| 269 | 20231130 | 142300 | 29783523130 | 2365 | 2360 | 2365 | 2345 | 380484 |
| 270 | 20231130 | 142200 | 28885127375 | 2360 | 2355 | 2365 | 2340 | 216361 |
| 271 | 20231130 | 142100 | 28376080485 | 2350 | 2300 | 2355 | 2295 | 292718 |
| 272 | 20231130 | 142000 | 27693202530 | 2300 | 2305 | 2310 | 2300 | 34032 |
| 273 | 20231130 | 141900 | 27614767555 | 2300 | 2290 | 2305 | 2290 | 67946 |
| 274 | 20231130 | 141800 | 27458645210 | 2295 | 2290 | 2295 | 2285 | 14859 |
| 275 | 20231130 | 141700 | 27424588635 | 2290 | 2285 | 2295 | 2285 | 27635 |
| 276 | 20231130 | 141600 | 27361291800 | 2285 | 2290 | 2295 | 2285 | 8548 |
| 277 | 20231130 | 141500 | 27341722895 | 2295 | 2290 | 2295 | 2290 | 8821 |
| 278 | 20231130 | 141400 | 27321519960 | 2290 | 2285 | 2290 | 2285 | 10322 |
| 279 | 20231130 | 141300 | 27297918010 | 2285 | 2295 | 2300 | 2285 | 15855 |
| 280 | 20231130 | 141200 | 27261574420 | 2295 | 2300 | 2300 | 2295 | 5322 |
| 281 | 20231130 | 141100 | 27249358545 | 2300 | 2290 | 2300 | 2290 | 12330 |
| 282 | 20231130 | 141000 | 27221073335 | 2295 | 2300 | 2300 | 2290 | 16508 |
| 283 | 20231130 | 140900 | 27183166290 | 2300 | 2295 | 2300 | 2290 | 14484 |
| 284 | 20231130 | 140800 | 27149940190 | 2295 | 2295 | 2295 | 2290 | 12794 |
| 285 | 20231130 | 140700 | 27120613585 | 2290 | 2290 | 2290 | 2285 | 8030 |
| 286 | 20231130 | 140600 | 27102230845 | 2290 | 2285 | 2295 | 2280 | 24449 |
| 287 | 20231130 | 140500 | 27046289220 | 2285 | 2295 | 2300 | 2285 | 12556 |
| 288 | 20231130 | 140400 | 27017500440 | 2300 | 2295 | 2300 | 2290 | 15716 |
| 289 | 20231130 | 140300 | 26981415255 | 2295 | 2295 | 2295 | 2285 | 24131 |
| 290 | 20231130 | 140200 | 26926113195 | 2285 | 2295 | 2295 | 2280 | 8531 |
| 291 | 20231130 | 140100 | 26906589545 | 2280 | 2285 | 2295 | 2280 | 15565 |
| 292 | 20231130 | 140000 | 26870987580 | 2285 | 2280 | 2290 | 2270 | 45506 |
| 293 | 20231130 | 135900 | 26767245070 | 2280 | 2300 | 2305 | 2275 | 47533 |
| 294 | 20231130 | 135800 | 26658570485 | 2305 | 2300 | 2305 | 2300 | 28214 |
| 295 | 20231130 | 135700 | 26593677505 | 2300 | 2300 | 2305 | 2300 | 26401 |
| 296 | 20231130 | 135600 | 26532857325 | 2300 | 2285 | 2300 | 2285 | 41627 |
| 297 | 20231130 | 135500 | 26437262185 | 2285 | 2290 | 2290 | 2285 | 9133 |
| 298 | 20231130 | 135400 | 26416358720 | 2290 | 2290 | 2295 | 2280 | 14674 |
| 299 | 20231130 | 135300 | 26382802960 | 2285 | 2285 | 2295 | 2280 | 37325 |
| 300 | 20231130 | 135200 | 26297414855 | 2285 | 2290 | 2295 | 2285 | 15655 |
| 301 | 20231130 | 135100 | 26261601030 | 2295 | 2300 | 2300 | 2290 | 36315 |
| 302 | 20231130 | 135000 | 26178279925 | 2295 | 2305 | 2305 | 2295 | 15365 |
| 303 | 20231130 | 134900 | 26142924775 | 2305 | 2305 | 2310 | 2300 | 40535 |
| 304 | 20231130 | 134800 | 26049484905 | 2305 | 2295 | 2305 | 2290 | 44393 |
| 305 | 20231130 | 134700 | 25947430390 | 2290 | 2295 | 2295 | 2290 | 19732 |
| 306 | 20231130 | 134600 | 25902197500 | 2295 | 2285 | 2295 | 2285 | 31914 |
| 307 | 20231130 | 134500 | 25829143130 | 2285 | 2285 | 2290 | 2285 | 16759 |
| 308 | 20231130 | 134400 | 25790827520 | 2290 | 2290 | 2290 | 2285 | 12438 |
| 309 | 20231130 | 134300 | 25762372100 | 2290 | 2285 | 2295 | 2280 | 28600 |
| 310 | 20231130 | 134200 | 25696953045 | 2280 | 2285 | 2290 | 2270 | 58895 |
| 311 | 20231130 | 134100 | 25562689005 | 2285 | 2295 | 2300 | 2280 | 48037 |
| 312 | 20231130 | 134000 | 25452798915 | 2300 | 2305 | 2310 | 2295 | 26087 |
| 313 | 20231130 | 133900 | 25392817790 | 2310 | 2305 | 2310 | 2295 | 68036 |
| 314 | 20231130 | 133800 | 25236287655 | 2305 | 2315 | 2315 | 2300 | 24646 |
| 315 | 20231130 | 133700 | 25179472455 | 2305 | 2305 | 2315 | 2300 | 29071 |
| 316 | 20231130 | 133600 | 25112277160 | 2310 | 2310 | 2315 | 2300 | 42798 |
| 317 | 20231130 | 133500 | 25013669185 | 2305 | 2305 | 2310 | 2295 | 38044 |
| 318 | 20231130 | 133400 | 24926122900 | 2300 | 2320 | 2320 | 2300 | 88389 |
| 319 | 20231130 | 133300 | 24722143785 | 2315 | 2305 | 2320 | 2300 | 52141 |
| 320 | 20231130 | 133200 | 24601617820 | 2305 | 2315 | 2330 | 2300 | 97340 |
| 321 | 20231130 | 133100 | 24376640500 | 2315 | 2345 | 2350 | 2315 | 193842 |
| 322 | 20231130 | 133000 | 23924052290 | 2340 | 2335 | 2350 | 2330 | 241910 |
| 323 | 20231130 | 132900 | 23357705105 | 2335 | 2315 | 2335 | 2310 | 194626 |
| 324 | 20231130 | 132800 | 22905196105 | 2315 | 2310 | 2315 | 2300 | 73259 |
| 325 | 20231130 | 132700 | 22736075450 | 2305 | 2305 | 2310 | 2295 | 52343 |
| 326 | 20231130 | 132600 | 22615505775 | 2305 | 2295 | 2310 | 2290 | 130875 |
| 327 | 20231130 | 132500 | 22314562245 | 2295 | 2295 | 2295 | 2285 | 29520 |
| 328 | 20231130 | 132400 | 22246916375 | 2295 | 2290 | 2295 | 2285 | 45185 |
| 329 | 20231130 | 132300 | 22143447865 | 2290 | 2290 | 2295 | 2285 | 28959 |
| 330 | 20231130 | 132200 | 22077111730 | 2290 | 2290 | 2295 | 2285 | 40640 |
| 331 | 20231130 | 132100 | 21983899380 | 2290 | 2275 | 2295 | 2275 | 70440 |
| 332 | 20231130 | 132000 | 21822810635 | 2280 | 2280 | 2280 | 2270 | 9393 |
| 333 | 20231130 | 131900 | 21801440270 | 2280 | 2285 | 2285 | 2275 | 49727 |
| 334 | 20231130 | 131800 | 21688074400 | 2285 | 2275 | 2285 | 2275 | 35010 |
| 335 | 20231130 | 131700 | 21608199690 | 2275 | 2280 | 2280 | 2270 | 16923 |
| 336 | 20231130 | 131600 | 21569691600 | 2275 | 2265 | 2280 | 2260 | 47991 |
| 337 | 20231130 | 131500 | 21460702340 | 2265 | 2270 | 2275 | 2265 | 22991 |
| 338 | 20231130 | 131400 | 21408530815 | 2270 | 2265 | 2275 | 2265 | 59257 |
| 339 | 20231130 | 131300 | 21274062365 | 2265 | 2245 | 2265 | 2245 | 35775 |
| 340 | 20231130 | 131200 | 21193227075 | 2250 | 2250 | 2255 | 2245 | 5336 |
| 341 | 20231130 | 131100 | 21181220615 | 2255 | 2260 | 2260 | 2255 | 4823 |
| 342 | 20231130 | 131000 | 21170343170 | 2260 | 2260 | 2260 | 2250 | 5213 |
| 343 | 20231130 | 130900 | 21158584605 | 2255 | 2255 | 2255 | 2250 | 7010 |
| 344 | 20231130 | 130800 | 21142782925 | 2255 | 2250 | 2260 | 2245 | 4399 |
| 345 | 20231130 | 130700 | 21132867390 | 2250 | 2245 | 2255 | 2245 | 3838 |
| 346 | 20231130 | 130600 | 21124232235 | 2245 | 2250 | 2250 | 2245 | 126 |
| 347 | 20231130 | 130500 | 21123949330 | 2250 | 2240 | 2250 | 2240 | 5447 |
| 348 | 20231130 | 130400 | 21111721100 | 2240 | 2245 | 2245 | 2240 | 15912 |
| 349 | 20231130 | 130300 | 21076062410 | 2245 | 2250 | 2255 | 2245 | 9322 |
| 350 | 20231130 | 130200 | 21055127115 | 2245 | 2250 | 2250 | 2245 | 5157 |
| 351 | 20231130 | 130100 | 21043538175 | 2250 | 2255 | 2255 | 2250 | 5056 |
| 352 | 20231130 | 130000 | 21032158420 | 2260 | 2260 | 2265 | 2260 | 13986 |
| 353 | 20231130 | 125900 | 21000515015 | 2260 | 2265 | 2265 | 2250 | 11857 |
| 354 | 20231130 | 125800 | 20973762460 | 2265 | 2255 | 2265 | 2255 | 8546 |
| 355 | 20231130 | 125700 | 20954453950 | 2260 | 2245 | 2265 | 2245 | 25131 |
| 356 | 20231130 | 125600 | 20897782735 | 2245 | 2245 | 2250 | 2240 | 13581 |
| 357 | 20231130 | 125500 | 20867280895 | 2245 | 2260 | 2260 | 2245 | 18687 |
| 358 | 20231130 | 125400 | 20825225425 | 2260 | 2255 | 2260 | 2255 | 6473 |
| 359 | 20231130 | 125300 | 20810609265 | 2255 | 2260 | 2265 | 2255 | 46362 |
| 360 | 20231130 | 125200 | 20705846910 | 2260 | 2260 | 2265 | 2260 | 29829 |
| 361 | 20231130 | 125100 | 20638427480 | 2260 | 2270 | 2275 | 2255 | 39705 |
| 362 | 20231130 | 125000 | 20548507255 | 2270 | 2265 | 2280 | 2265 | 67796 |
| 363 | 20231130 | 124900 | 20394345615 | 2270 | 2270 | 2275 | 2265 | 41542 |
| 364 | 20231130 | 124800 | 20300047500 | 2270 | 2255 | 2270 | 2250 | 84236 |
| 365 | 20231130 | 124700 | 20109562655 | 2255 | 2255 | 2260 | 2250 | 17526 |
| 366 | 20231130 | 124600 | 20070047995 | 2255 | 2255 | 2255 | 2250 | 15962 |
| 367 | 20231130 | 124500 | 20034088895 | 2250 | 2245 | 2255 | 2245 | 12508 |
| 368 | 20231130 | 124400 | 20005934370 | 2250 | 2250 | 2250 | 2245 | 3536 |
| 369 | 20231130 | 124300 | 19997979710 | 2245 | 2250 | 2255 | 2245 | 7497 |
| 370 | 20231130 | 124200 | 19981131570 | 2255 | 2250 | 2255 | 2245 | 18755 |
| 371 | 20231130 | 124100 | 19938918990 | 2250 | 2245 | 2250 | 2245 | 10721 |
| 372 | 20231130 | 124000 | 19914815385 | 2245 | 2255 | 2260 | 2245 | 26681 |
| 373 | 20231130 | 123900 | 19854778400 | 2260 | 2250 | 2260 | 2250 | 34430 |
| 374 | 20231130 | 123800 | 19777145560 | 2250 | 2250 | 2255 | 2250 | 10562 |
| 375 | 20231130 | 123700 | 19753362485 | 2255 | 2250 | 2255 | 2245 | 45570 |
| 376 | 20231130 | 123600 | 19650819020 | 2245 | 2240 | 2245 | 2240 | 55969 |
| 377 | 20231130 | 123500 | 19525372660 | 2240 | 2240 | 2245 | 2240 | 6535 |
| 378 | 20231130 | 123400 | 19510734105 | 2240 | 2245 | 2245 | 2240 | 11080 |
| 379 | 20231130 | 123300 | 19485886800 | 2245 | 2240 | 2245 | 2240 | 14977 |
| 380 | 20231130 | 123200 | 19452265610 | 2240 | 2240 | 2245 | 2240 | 6001 |
| 381 | 20231130 | 123100 | 19438822675 | 2240 | 2240 | 2245 | 2235 | 28356 |
| 382 | 20231130 | 123000 | 19375299875 | 2240 | 2245 | 2245 | 2240 | 8991 |
| 383 | 20231130 | 122900 | 19355141985 | 2240 | 2240 | 2250 | 2240 | 9461 |
| 384 | 20231130 | 122800 | 19333909105 | 2240 | 2245 | 2250 | 2235 | 12398 |
| 385 | 20231130 | 122700 | 19306122385 | 2245 | 2240 | 2250 | 2240 | 44799 |
| 386 | 20231130 | 122600 | 19205632945 | 2245 | 2235 | 2245 | 2235 | 23439 |
| 387 | 20231130 | 122500 | 19153136010 | 2235 | 2235 | 2235 | 2230 | 6077 |
| 388 | 20231130 | 122400 | 19139554580 | 2235 | 2230 | 2235 | 2230 | 11947 |
| 389 | 20231130 | 122300 | 19112880555 | 2230 | 2230 | 2235 | 2230 | 2392 |
| 390 | 20231130 | 122200 | 19107541130 | 2235 | 2235 | 2240 | 2235 | 12628 |
| 391 | 20231130 | 122100 | 19079310910 | 2235 | 2230 | 2235 | 2225 | 16171 |
| 392 | 20231130 | 122000 | 19043219515 | 2225 | 2225 | 2230 | 2225 | 3783 |
| 393 | 20231130 | 121900 | 19034787135 | 2225 | 2225 | 2230 | 2225 | 9416 |
| 394 | 20231130 | 121800 | 19013808010 | 2225 | 2225 | 2225 | 2220 | 4199 |
| 395 | 20231130 | 121700 | 19004468510 | 2225 | 2230 | 2235 | 2225 | 8716 |
| 396 | 20231130 | 121600 | 18985054035 | 2230 | 2230 | 2235 | 2225 | 12482 |
| 397 | 20231130 | 121500 | 18957234875 | 2230 | 2235 | 2235 | 2230 | 20183 |
| 398 | 20231130 | 121400 | 18912186775 | 2235 | 2240 | 2245 | 2235 | 28709 |
| 399 | 20231130 | 121300 | 18847884490 | 2240 | 2220 | 2240 | 2220 | 36969 |
| 400 | 20231130 | 121200 | 18765381790 | 2225 | 2220 | 2225 | 2220 | 5718 |
| 401 | 20231130 | 121100 | 18752659590 | 2225 | 2225 | 2225 | 2220 | 5212 |
| 402 | 20231130 | 121000 | 18741075640 | 2225 | 2220 | 2230 | 2220 | 5841 |
| 403 | 20231130 | 120900 | 18728083360 | 2225 | 2220 | 2225 | 2220 | 7847 |
| 404 | 20231130 | 120800 | 18710634780 | 2220 | 2225 | 2225 | 2220 | 12201 |
| 405 | 20231130 | 120700 | 18683543195 | 2225 | 2225 | 2230 | 2220 | 3983 |
| 406 | 20231130 | 120600 | 18674680070 | 2225 | 2225 | 2230 | 2220 | 15080 |
| 407 | 20231130 | 120500 | 18641126450 | 2220 | 2215 | 2225 | 2215 | 12709 |
| 408 | 20231130 | 120400 | 18612939920 | 2215 | 2230 | 2230 | 2215 | 18814 |
| 409 | 20231130 | 120300 | 18571167785 | 2230 | 2230 | 2230 | 2225 | 27490 |
| 410 | 20231130 | 120200 | 18509867530 | 2230 | 2230 | 2230 | 2225 | 22500 |
| 411 | 20231130 | 120100 | 18459694410 | 2230 | 2230 | 2230 | 2225 | 11773 |
| 412 | 20231130 | 120000 | 18433472890 | 2230 | 2215 | 2230 | 2215 | 46216 |
| 413 | 20231130 | 115900 | 18330707775 | 2215 | 2210 | 2220 | 2210 | 7349 |
| 414 | 20231130 | 115800 | 18314434655 | 2210 | 2215 | 2215 | 2210 | 7963 |
| 415 | 20231130 | 115700 | 18296833710 | 2215 | 2220 | 2220 | 2210 | 7839 |
| 416 | 20231130 | 115600 | 18279491290 | 2220 | 2215 | 2220 | 2210 | 6721 |
| 417 | 20231130 | 115500 | 18264609485 | 2220 | 2215 | 2220 | 2210 | 17181 |
| 418 | 20231130 | 115400 | 18226578570 | 2215 | 2215 | 2215 | 2210 | 3995 |
| 419 | 20231130 | 115300 | 18217743525 | 2215 | 2215 | 2220 | 2210 | 11237 |
| 420 | 20231130 | 115200 | 18192893985 | 2215 | 2215 | 2215 | 2210 | 10803 |
| 421 | 20231130 | 115100 | 18169010355 | 2215 | 2220 | 2220 | 2210 | 7896 |
| 422 | 20231130 | 115000 | 18151516445 | 2220 | 2220 | 2220 | 2215 | 11462 |
| 423 | 20231130 | 114900 | 18126084260 | 2220 | 2220 | 2220 | 2215 | 12361 |
| 424 | 20231130 | 114800 | 18098643185 | 2220 | 2220 | 2220 | 2210 | 4795 |
| 425 | 20231130 | 114700 | 18088025125 | 2210 | 2215 | 2220 | 2210 | 14275 |
| 426 | 20231130 | 114600 | 18056394900 | 2215 | 2215 | 2220 | 2215 | 13941 |
| 427 | 20231130 | 114500 | 18025505230 | 2215 | 2215 | 2220 | 2210 | 20749 |
| 428 | 20231130 | 114400 | 17979516650 | 2215 | 2210 | 2215 | 2205 | 9668 |
| 429 | 20231130 | 114300 | 17958151550 | 2215 | 2205 | 2215 | 2200 | 18701 |
| 430 | 20231130 | 114200 | 17916908885 | 2200 | 2210 | 2210 | 2200 | 53557 |
| 431 | 20231130 | 114100 | 17798920060 | 2210 | 2215 | 2215 | 2210 | 9043 |
| 432 | 20231130 | 114000 | 17778914335 | 2215 | 2210 | 2215 | 2205 | 21783 |
| 433 | 20231130 | 113900 | 17730773810 | 2210 | 2215 | 2220 | 2200 | 166895 |
| 434 | 20231130 | 113800 | 17362478920 | 2215 | 2230 | 2230 | 2215 | 32903 |
| 435 | 20231130 | 113700 | 17289363370 | 2230 | 2230 | 2235 | 2225 | 9532 |
| 436 | 20231130 | 113600 | 17268108050 | 2230 | 2230 | 2235 | 2230 | 17475 |
| 437 | 20231130 | 113500 | 17229088730 | 2225 | 2225 | 2235 | 2225 | 13478 |
| 438 | 20231130 | 113400 | 17199059690 | 2225 | 2230 | 2235 | 2225 | 20686 |
| 439 | 20231130 | 113300 | 17153017380 | 2230 | 2225 | 2235 | 2225 | 21584 |
| 440 | 20231130 | 113200 | 17104892310 | 2225 | 2225 | 2230 | 2220 | 27227 |
| 441 | 20231130 | 113100 | 17044380265 | 2220 | 2230 | 2230 | 2220 | 31989 |
| 442 | 20231130 | 113000 | 16973231620 | 2230 | 2230 | 2240 | 2220 | 99225 |
| 443 | 20231130 | 112900 | 16752476890 | 2230 | 2240 | 2245 | 2225 | 53198 |
| 444 | 20231130 | 112800 | 16633713875 | 2230 | 2230 | 2245 | 2230 | 50383 |
| 445 | 20231130 | 112700 | 16521109840 | 2235 | 2230 | 2235 | 2225 | 60647 |
| 446 | 20231130 | 112600 | 16385802630 | 2230 | 2240 | 2245 | 2230 | 131370 |
| 447 | 20231130 | 112500 | 16092145805 | 2240 | 2240 | 2250 | 2235 | 62623 |
| 448 | 20231130 | 112400 | 15951828325 | 2240 | 2240 | 2245 | 2230 | 54326 |
| 449 | 20231130 | 112300 | 15830328910 | 2240 | 2250 | 2255 | 2240 | 60449 |
| 450 | 20231130 | 112200 | 15694353075 | 2250 | 2245 | 2250 | 2240 | 65466 |
| 451 | 20231130 | 112100 | 15547420820 | 2245 | 2245 | 2255 | 2240 | 37924 |
| 452 | 20231130 | 112000 | 15462044915 | 2250 | 2235 | 2255 | 2230 | 85835 |
| 453 | 20231130 | 111900 | 15269525305 | 2235 | 2250 | 2255 | 2235 | 74997 |
| 454 | 20231130 | 111800 | 15101447125 | 2250 | 2240 | 2250 | 2240 | 52736 |
| 455 | 20231130 | 111700 | 14983014740 | 2240 | 2265 | 2265 | 2240 | 180891 |
| 456 | 20231130 | 111600 | 14575840175 | 2265 | 2260 | 2265 | 2260 | 21350 |
| 457 | 20231130 | 111500 | 14527534325 | 2265 | 2260 | 2265 | 2255 | 31789 |
| 458 | 20231130 | 111400 | 14455662650 | 2260 | 2265 | 2265 | 2255 | 43500 |
| 459 | 20231130 | 111300 | 14357372490 | 2265 | 2255 | 2270 | 2250 | 114224 |
| 460 | 20231130 | 111200 | 14099096665 | 2255 | 2245 | 2255 | 2245 | 51615 |
| 461 | 20231130 | 111100 | 13983019450 | 2245 | 2250 | 2260 | 2245 | 74025 |
| 462 | 20231130 | 111000 | 13816419885 | 2255 | 2255 | 2260 | 2250 | 76614 |
| 463 | 20231130 | 110900 | 13643890060 | 2255 | 2255 | 2270 | 2250 | 115065 |
| 464 | 20231130 | 110800 | 13383789705 | 2255 | 2255 | 2265 | 2250 | 117907 |
| 465 | 20231130 | 110700 | 13117962760 | 2260 | 2280 | 2280 | 2250 | 242499 |
| 466 | 20231130 | 110600 | 12569387165 | 2275 | 2305 | 2305 | 2265 | 228126 |
| 467 | 20231130 | 110500 | 12049433000 | 2305 | 2290 | 2310 | 2280 | 272811 |
| 468 | 20231130 | 110400 | 11422810425 | 2290 | 2295 | 2305 | 2265 | 528135 |
| 469 | 20231130 | 110300 | 10215027840 | 2300 | 2310 | 2340 | 2280 | 923629 |
| 470 | 20231130 | 110200 | 8079261040 | 2315 | 2315 | 2315 | 2315 | 0 |
| 471 | 20231130 | 110100 | 8079261040 | 2315 | 2305 | 2315 | 2305 | 71881 |
| 472 | 20231130 | 110000 | 7913085395 | 2305 | 2260 | 2310 | 2260 | 605912 |
| 473 | 20231130 | 105900 | 6523078940 | 2260 | 2245 | 2260 | 2240 | 54711 |
| 474 | 20231130 | 105800 | 6400091965 | 2245 | 2260 | 2260 | 2240 | 53195 |
| 475 | 20231130 | 105700 | 6280448160 | 2260 | 2260 | 2265 | 2240 | 126178 |
| 476 | 20231130 | 105600 | 5996234800 | 2250 | 2265 | 2275 | 2250 | 216991 |
| 477 | 20231130 | 105500 | 5504707340 | 2260 | 2245 | 2265 | 2245 | 96182 |
| 478 | 20231130 | 105400 | 5287699210 | 2250 | 2265 | 2265 | 2230 | 132329 |
| 479 | 20231130 | 105300 | 4990332240 | 2255 | 2245 | 2265 | 2240 | 174858 |
| 480 | 20231130 | 105200 | 4596291415 | 2245 | 2240 | 2245 | 2235 | 45207 |
| 481 | 20231130 | 105100 | 4494955940 | 2240 | 2230 | 2240 | 2230 | 53902 |
| 482 | 20231130 | 105000 | 4374549020 | 2230 | 2235 | 2240 | 2230 | 62215 |
| 483 | 20231130 | 104900 | 4235429760 | 2235 | 2210 | 2240 | 2210 | 126006 |
| 484 | 20231130 | 104800 | 3954959950 | 2215 | 2210 | 2215 | 2205 | 42305 |
| 485 | 20231130 | 104700 | 3861490355 | 2205 | 2205 | 2210 | 2200 | 8737 |
| 486 | 20231130 | 104600 | 3842234770 | 2200 | 2205 | 2205 | 2200 | 3047 |
| 487 | 20231130 | 104500 | 3835529685 | 2205 | 2205 | 2210 | 2200 | 11438 |
| 488 | 20231130 | 104400 | 3810308680 | 2205 | 2210 | 2210 | 2205 | 13317 |
| 489 | 20231130 | 104300 | 3780936230 | 2210 | 2205 | 2210 | 2205 | 2117 |
| 490 | 20231130 | 104200 | 3776261395 | 2205 | 2215 | 2215 | 2205 | 14429 |
| 491 | 20231130 | 104100 | 3744345745 | 2215 | 2215 | 2220 | 2205 | 25443 |
| 492 | 20231130 | 104000 | 3687946900 | 2215 | 2210 | 2220 | 2195 | 93929 |
| 493 | 20231130 | 103900 | 3480825830 | 2205 | 2210 | 2215 | 2205 | 38282 |
| 494 | 20231130 | 103800 | 3396267690 | 2210 | 2190 | 2210 | 2190 | 95817 |
| 495 | 20231130 | 103700 | 3185446685 | 2195 | 2195 | 2200 | 2190 | 14487 |
| 496 | 20231130 | 103600 | 3153654045 | 2200 | 2200 | 2205 | 2195 | 9292 |
| 497 | 20231130 | 103500 | 3133209635 | 2200 | 2200 | 2205 | 2195 | 29345 |
| 498 | 20231130 | 103400 | 3068657620 | 2200 | 2195 | 2205 | 2195 | 19630 |
| 499 | 20231130 | 103300 | 3025513505 | 2200 | 2205 | 2205 | 2195 | 23322 |
| 500 | 20231130 | 103200 | 2974172795 | 2200 | 2200 | 2210 | 2195 | 48107 |
| 501 | 20231130 | 103100 | 2868177905 | 2205 | 2185 | 2210 | 2185 | 106171 |
| 502 | 20231130 | 103000 | 2634876695 | 2190 | 2180 | 2190 | 2180 | 36094 |
| 503 | 20231130 | 102900 | 2556064925 | 2180 | 2180 | 2180 | 2170 | 7920 |
| 504 | 20231130 | 102800 | 2538819325 | 2180 | 2175 | 2180 | 2165 | 27848 |
| 505 | 20231130 | 102700 | 2478172855 | 2175 | 2170 | 2175 | 2170 | 10340 |
| 506 | 20231130 | 102600 | 2455730860 | 2170 | 2180 | 2180 | 2170 | 15245 |
| 507 | 20231130 | 102500 | 2422573670 | 2180 | 2175 | 2180 | 2175 | 408 |
| 508 | 20231130 | 102400 | 2421685185 | 2180 | 2175 | 2180 | 2175 | 937 |
| 509 | 20231130 | 102300 | 2419646965 | 2180 | 2175 | 2180 | 2175 | 6699 |
| 510 | 20231130 | 102200 | 2405076620 | 2175 | 2175 | 2180 | 2175 | 5308 |
| 511 | 20231130 | 102100 | 2393514145 | 2180 | 2180 | 2180 | 2180 | 5459 |
| 512 | 20231130 | 102000 | 2381613525 | 2175 | 2175 | 2175 | 2175 | 2020 |
| 513 | 20231130 | 101900 | 2377220025 | 2180 | 2175 | 2180 | 2175 | 21336 |
| 514 | 20231130 | 101800 | 2330760465 | 2180 | 2175 | 2180 | 2175 | 632 |
| 515 | 20231130 | 101700 | 2329385720 | 2180 | 2175 | 2180 | 2170 | 2489 |
| 516 | 20231130 | 101600 | 2323973390 | 2175 | 2170 | 2180 | 2170 | 3519 |
| 517 | 20231130 | 101500 | 2316324515 | 2170 | 2170 | 2170 | 2165 | 3470 |
| 518 | 20231130 | 101400 | 2308796115 | 2175 | 2175 | 2175 | 2170 | 2364 |
| 519 | 20231130 | 101300 | 2303657340 | 2175 | 2170 | 2180 | 2165 | 2954 |
| 520 | 20231130 | 101200 | 2297234360 | 2170 | 2165 | 2170 | 2160 | 19911 |
| 521 | 20231130 | 101100 | 2254071580 | 2160 | 2165 | 2170 | 2160 | 18502 |
| 522 | 20231130 | 101000 | 2214002395 | 2170 | 2180 | 2180 | 2165 | 26042 |
| 523 | 20231130 | 100900 | 2157410105 | 2180 | 2175 | 2185 | 2175 | 29491 |
| 524 | 20231130 | 100800 | 2093121050 | 2175 | 2180 | 2180 | 2175 | 10313 |
| 525 | 20231130 | 100700 | 2070685690 | 2180 | 2180 | 2180 | 2175 | 3301 |
| 526 | 20231130 | 100600 | 2063502845 | 2180 | 2160 | 2180 | 2155 | 39341 |
| 527 | 20231130 | 100500 | 1978402750 | 2175 | 2185 | 2185 | 2160 | 96587 |
| 528 | 20231130 | 100400 | 1769263375 | 2185 | 2180 | 2185 | 2180 | 13283 |
| 529 | 20231130 | 100300 | 1740300485 | 2180 | 2185 | 2190 | 2180 | 11731 |
| 530 | 20231130 | 100200 | 1714689210 | 2190 | 2185 | 2190 | 2185 | 19024 |
| 531 | 20231130 | 100100 | 1673094370 | 2190 | 2185 | 2190 | 2185 | 44268 |
| 532 | 20231130 | 100000 | 1576271960 | 2185 | 2175 | 2185 | 2170 | 85107 |
| 533 | 20231130 | 095900 | 1390917075 | 2170 | 2175 | 2175 | 2170 | 12230 |
| 534 | 20231130 | 095800 | 1364365190 | 2175 | 2170 | 2175 | 2170 | 7540 |
| 535 | 20231130 | 095700 | 1347978860 | 2175 | 2175 | 2175 | 2170 | 19097 |
| 536 | 20231130 | 095600 | 1306531940 | 2175 | 2175 | 2175 | 2170 | 6824 |
| 537 | 20231130 | 095500 | 1291721175 | 2175 | 2175 | 2175 | 2170 | 5125 |
| 538 | 20231130 | 095400 | 1280598605 | 2175 | 2165 | 2175 | 2165 | 17525 |
| 539 | 20231130 | 095300 | 1242579945 | 2165 | 2165 | 2165 | 2165 | 8914 |
| 540 | 20231130 | 095200 | 1223281135 | 2165 | 2165 | 2170 | 2165 | 25172 |
| 541 | 20231130 | 095100 | 1168764900 | 2165 | 2160 | 2165 | 2160 | 10874 |
| 542 | 20231130 | 095000 | 1145239760 | 2155 | 2160 | 2160 | 2155 | 580 |
| 543 | 20231130 | 094900 | 1143987200 | 2160 | 2155 | 2165 | 2155 | 36288 |
| 544 | 20231130 | 094800 | 1065681955 | 2155 | 2155 | 2155 | 2150 | 639 |
| 545 | 20231130 | 094700 | 1064306105 | 2155 | 2150 | 2155 | 2150 | 4961 |
| 546 | 20231130 | 094600 | 1053634955 | 2150 | 2150 | 2150 | 2145 | 10560 |
| 547 | 20231130 | 094500 | 1030958470 | 2150 | 2150 | 2155 | 2150 | 646 |
| 548 | 20231130 | 094400 | 1029569555 | 2150 | 2150 | 2155 | 2150 | 1107 |
| 549 | 20231130 | 094300 | 1027189490 | 2145 | 2150 | 2155 | 2145 | 1709 |
| 550 | 20231130 | 094200 | 1023517655 | 2150 | 2155 | 2155 | 2150 | 67 |
| 551 | 20231130 | 094100 | 1023373505 | 2155 | 2150 | 2155 | 2150 | 30550 |
| 552 | 20231130 | 094000 | 957606145 | 2150 | 2150 | 2155 | 2150 | 917 |
| 553 | 20231130 | 093900 | 955632525 | 2150 | 2155 | 2155 | 2150 | 2629 |
| 554 | 20231130 | 093800 | 949967675 | 2155 | 2155 | 2160 | 2155 | 4273 |
| 555 | 20231130 | 093700 | 940759355 | 2160 | 2155 | 2160 | 2155 | 689 |
| 556 | 20231130 | 093600 | 939271715 | 2160 | 2150 | 2160 | 2150 | 15080 |
| 557 | 20231130 | 093500 | 906788655 | 2150 | 2150 | 2150 | 2145 | 7197 |
| 558 | 20231130 | 093400 | 891318030 | 2150 | 2155 | 2155 | 2150 | 3336 |
| 559 | 20231130 | 093300 | 884144110 | 2145 | 2150 | 2155 | 2145 | 4363 |
| 560 | 20231130 | 093200 | 874764245 | 2150 | 2150 | 2150 | 2150 | 9696 |
| 561 | 20231130 | 093100 | 853917845 | 2150 | 2150 | 2155 | 2145 | 11622 |
| 562 | 20231130 | 093000 | 828897365 | 2150 | 2150 | 2150 | 2145 | 4464 |
| 563 | 20231130 | 092900 | 819303780 | 2145 | 2155 | 2155 | 2145 | 3047 |
| 564 | 20231130 | 092800 | 812746515 | 2160 | 2155 | 2160 | 2155 | 33199 |
| 565 | 20231130 | 092700 | 741199115 | 2160 | 2145 | 2160 | 2145 | 60991 |
| 566 | 20231130 | 092600 | 609810615 | 2150 | 2135 | 2150 | 2130 | 55468 |
| 567 | 20231130 | 092500 | 491044600 | 2135 | 2130 | 2135 | 2130 | 10688 |
| 568 | 20231130 | 092400 | 468246175 | 2135 | 2130 | 2135 | 2130 | 640 |
| 569 | 20231130 | 092300 | 466882475 | 2135 | 2135 | 2135 | 2135 | 1840 |
| 570 | 20231130 | 092200 | 462954075 | 2130 | 2135 | 2135 | 2130 | 7502 |
| 571 | 20231130 | 092100 | 446939805 | 2135 | 2135 | 2140 | 2135 | 6124 |
| 572 | 20231130 | 092000 | 433865055 | 2135 | 2135 | 2140 | 2135 | 6315 |
| 573 | 20231130 | 091900 | 420382375 | 2135 | 2135 | 2140 | 2135 | 6789 |
| 574 | 20231130 | 091800 | 405883665 | 2140 | 2140 | 2140 | 2140 | 3925 |
| 575 | 20231130 | 091700 | 397484165 | 2135 | 2135 | 2140 | 2130 | 13158 |
| 576 | 20231130 | 091600 | 369394080 | 2135 | 2125 | 2135 | 2125 | 8291 |
| 577 | 20231130 | 091500 | 351731950 | 2130 | 2135 | 2135 | 2130 | 18217 |
| 578 | 20231130 | 091400 | 312929565 | 2135 | 2135 | 2135 | 2130 | 8419 |
| 579 | 20231130 | 091300 | 294965970 | 2135 | 2130 | 2135 | 2130 | 1766 |
| 580 | 20231130 | 091200 | 291195810 | 2135 | 2130 | 2135 | 2130 | 1101 |
| 581 | 20231130 | 091100 | 288846675 | 2130 | 2130 | 2135 | 2130 | 2310 |
| 582 | 20231130 | 091000 | 283916725 | 2135 | 2130 | 2135 | 2130 | 14298 |
| 583 | 20231130 | 090900 | 253461965 | 2130 | 2125 | 2130 | 2125 | 17134 |
| 584 | 20231130 | 090800 | 217029600 | 2120 | 2120 | 2120 | 2115 | 16019 |
| 585 | 20231130 | 090700 | 183120660 | 2120 | 2120 | 2120 | 2120 | 1256 |
| 586 | 20231130 | 090600 | 180457940 | 2120 | 2125 | 2125 | 2120 | 5436 |
| 587 | 20231130 | 090500 | 168908375 | 2115 | 2120 | 2125 | 2115 | 13845 |
| 588 | 20231130 | 090400 | 139551240 | 2115 | 2120 | 2125 | 2115 | 9622 |
| 589 | 20231130 | 090300 | 119120465 | 2125 | 2110 | 2125 | 2105 | 17692 |
| 590 | 20231130 | 090200 | 81768285 | 2100 | 2105 | 2110 | 2100 | 5574 |
| 591 | 20231130 | 090100 | 70037935 | 2110 | 2095 | 2110 | 2095 | 11352 |
| 592 | 20231130 | 090000 | 46149125 | 2100 | 2105 | 2105 | 2100 | 17783 |