28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 3 | 20231130 | 183200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231130 | 183100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231130 | 183000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231130 | 182900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231130 | 182800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231130 | 182700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231130 | 182600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231130 | 182500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231130 | 182400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231130 | 182300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231130 | 182200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231130 | 182100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231130 | 182000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231130 | 181900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231130 | 181800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231130 | 181700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231130 | 181600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231130 | 181500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231130 | 181400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231130 | 181300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231130 | 181200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231130 | 181100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231130 | 181000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231130 | 180900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231130 | 180800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231130 | 180700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231130 | 180600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231130 | 180500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231130 | 180400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231130 | 180300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 33 | 20231130 | 180200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231130 | 180100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231130 | 180000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231130 | 175900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231130 | 175800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231130 | 175700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231130 | 175600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231130 | 175500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231130 | 175400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231130 | 175300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231130 | 175200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231130 | 175100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231130 | 175000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231130 | 174900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231130 | 174800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231130 | 174700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231130 | 174600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231130 | 174500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231130 | 174400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231130 | 174300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231130 | 174200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231130 | 174100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231130 | 174000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231130 | 173900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231130 | 173800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231130 | 173700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231130 | 173600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231130 | 173500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231130 | 173400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231130 | 173300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 63 | 20231130 | 173200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231130 | 173100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231130 | 173000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231130 | 172900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231130 | 172800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231130 | 172700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231130 | 172600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231130 | 172500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231130 | 172400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231130 | 172300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231130 | 172200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231130 | 172100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231130 | 172000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231130 | 171900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231130 | 171800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231130 | 171700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231130 | 171600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231130 | 171500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231130 | 171400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231130 | 171300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231130 | 171200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231130 | 171100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231130 | 171000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231130 | 170900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231130 | 170800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231130 | 170700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231130 | 170600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231130 | 170500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231130 | 170400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231130 | 170300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 93 | 20231130 | 170200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231130 | 170100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231130 | 170000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231130 | 165900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231130 | 165800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231130 | 165700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231130 | 165600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231130 | 165500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231130 | 165400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231130 | 165300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231130 | 165200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231130 | 165100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231130 | 165000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231130 | 164900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231130 | 164800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231130 | 164700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231130 | 164600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231130 | 164500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231130 | 164400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231130 | 164300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231130 | 164200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231130 | 164100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231130 | 164000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231130 | 163900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231130 | 163800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231130 | 163700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231130 | 163600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231130 | 163500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231130 | 163400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231130 | 163300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 123 | 20231130 | 163200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231130 | 163100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231130 | 163000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231130 | 162900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231130 | 162800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231130 | 162700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231130 | 162600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231130 | 162500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231130 | 162400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231130 | 162300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231130 | 162200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231130 | 162100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231130 | 162000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231130 | 161900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231130 | 161800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231130 | 161700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231130 | 161600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231130 | 161500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231130 | 161400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231130 | 161300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231130 | 161200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231130 | 161100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231130 | 161000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231130 | 160900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231130 | 160800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231130 | 160700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231130 | 160600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231130 | 160500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231130 | 160400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231130 | 160300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 153 | 20231130 | 160200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231130 | 160100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231130 | 160000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231130 | 155900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231130 | 155800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231130 | 155700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231130 | 155600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231130 | 155500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231130 | 155400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231130 | 155300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231130 | 155200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231130 | 155100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231130 | 155000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231130 | 154900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231130 | 154800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231130 | 154700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231130 | 154600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231130 | 154500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231130 | 154400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231130 | 154300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231130 | 154200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231130 | 154100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231130 | 154000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231130 | 153900 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231130 | 153800 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231130 | 153700 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231130 | 153600 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231130 | 153500 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231130 | 153400 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231130 | 153300 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 183 | 20231130 | 153200 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20231130 | 153100 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20231130 | 153000 | 1368598115 | 2575 | 2575 | 2575 | 2575 | 11626 |
| 186 | 20231130 | 152900 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 187 | 20231130 | 152800 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 188 | 20231130 | 152700 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 189 | 20231130 | 152600 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 190 | 20231130 | 152500 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 191 | 20231130 | 152400 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 192 | 20231130 | 152300 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 193 | 20231130 | 152200 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 194 | 20231130 | 152100 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 195 | 20231130 | 152000 | 1338661165 | 2585 | 2585 | 2585 | 2585 | 0 |
| 196 | 20231130 | 151900 | 1338661165 | 2585 | 2585 | 2585 | 2575 | 2509 |
| 197 | 20231130 | 151800 | 1332190865 | 2585 | 2580 | 2585 | 2580 | 417 |
| 198 | 20231130 | 151700 | 1331114770 | 2585 | 2580 | 2585 | 2580 | 1425 |
| 199 | 20231130 | 151600 | 1327436785 | 2580 | 2580 | 2580 | 2580 | 457 |
| 200 | 20231130 | 151500 | 1326257725 | 2580 | 2580 | 2580 | 2580 | 100 |
| 201 | 20231130 | 151400 | 1325999725 | 2580 | 2580 | 2580 | 2580 | 5 |
| 202 | 20231130 | 151300 | 1325986825 | 2580 | 2580 | 2580 | 2580 | 289 |
| 203 | 20231130 | 151200 | 1325241205 | 2580 | 2575 | 2580 | 2575 | 1126 |
| 204 | 20231130 | 151100 | 1322341505 | 2575 | 2570 | 2575 | 2565 | 3652 |
| 205 | 20231130 | 151000 | 1312955890 | 2570 | 2570 | 2570 | 2570 | 0 |
| 206 | 20231130 | 150900 | 1312955890 | 2570 | 2570 | 2570 | 2570 | 2006 |
| 207 | 20231130 | 150800 | 1307800470 | 2575 | 2575 | 2575 | 2575 | 1819 |
| 208 | 20231130 | 150700 | 1303116545 | 2575 | 2575 | 2575 | 2575 | 120 |
| 209 | 20231130 | 150600 | 1302807545 | 2580 | 2580 | 2580 | 2580 | 40 |
| 210 | 20231130 | 150500 | 1302704345 | 2575 | 2575 | 2575 | 2575 | 3058 |
| 211 | 20231130 | 150400 | 1294829995 | 2575 | 2575 | 2575 | 2575 | 17 |
| 212 | 20231130 | 150300 | 1294786220 | 2575 | 2575 | 2575 | 2575 | 29 |
| 213 | 20231130 | 150200 | 1294711545 | 2580 | 2580 | 2580 | 2575 | 347 |
| 214 | 20231130 | 150100 | 1293816295 | 2575 | 2575 | 2575 | 2575 | 10 |
| 215 | 20231130 | 150000 | 1293790545 | 2575 | 2570 | 2575 | 2570 | 4419 |
| 216 | 20231130 | 145900 | 1282432180 | 2570 | 2575 | 2575 | 2570 | 2580 |
| 217 | 20231130 | 145800 | 1275796560 | 2575 | 2575 | 2580 | 2575 | 7 |
| 218 | 20231130 | 145700 | 1275778525 | 2575 | 2580 | 2580 | 2575 | 308 |
| 219 | 20231130 | 145600 | 1274984830 | 2580 | 2575 | 2580 | 2575 | 792 |
| 220 | 20231130 | 145500 | 1272941920 | 2575 | 2575 | 2575 | 2575 | 596 |
| 221 | 20231130 | 145400 | 1271407220 | 2575 | 2575 | 2575 | 2575 | 4 |
| 222 | 20231130 | 145300 | 1271396920 | 2575 | 2570 | 2575 | 2570 | 233 |
| 223 | 20231130 | 145200 | 1270798105 | 2570 | 2570 | 2570 | 2570 | 0 |
| 224 | 20231130 | 145100 | 1270798105 | 2570 | 2565 | 2570 | 2565 | 459 |
| 225 | 20231130 | 145000 | 1269618665 | 2565 | 2570 | 2570 | 2565 | 218 |
| 226 | 20231130 | 144900 | 1269058905 | 2570 | 2570 | 2570 | 2570 | 399 |
| 227 | 20231130 | 144800 | 1268033475 | 2570 | 2565 | 2570 | 2565 | 2238 |
| 228 | 20231130 | 144700 | 1262291560 | 2575 | 2580 | 2580 | 2575 | 405 |
| 229 | 20231130 | 144600 | 1261248645 | 2575 | 2575 | 2575 | 2575 | 216 |
| 230 | 20231130 | 144500 | 1260692445 | 2575 | 2570 | 2575 | 2570 | 2110 |
| 231 | 20231130 | 144400 | 1255269195 | 2570 | 2570 | 2570 | 2570 | 520 |
| 232 | 20231130 | 144300 | 1253932795 | 2565 | 2565 | 2565 | 2565 | 737 |
| 233 | 20231130 | 144200 | 1252042390 | 2575 | 2575 | 2575 | 2575 | 0 |
| 234 | 20231130 | 144100 | 1252042390 | 2575 | 2570 | 2575 | 2570 | 741 |
| 235 | 20231130 | 144000 | 1250137515 | 2565 | 2570 | 2570 | 2565 | 2272 |
| 236 | 20231130 | 143900 | 1244306810 | 2570 | 2575 | 2575 | 2570 | 3073 |
| 237 | 20231130 | 143800 | 1236408835 | 2565 | 2570 | 2575 | 2565 | 22958 |
| 238 | 20231130 | 143700 | 1177492825 | 2570 | 2575 | 2575 | 2570 | 8254 |
| 239 | 20231130 | 143600 | 1156263480 | 2575 | 2575 | 2575 | 2575 | 299 |
| 240 | 20231130 | 143500 | 1155493555 | 2575 | 2580 | 2580 | 2575 | 463 |
| 241 | 20231130 | 143400 | 1154300000 | 2580 | 2580 | 2580 | 2580 | 34 |
| 242 | 20231130 | 143300 | 1154212280 | 2580 | 2585 | 2585 | 2580 | 8 |
| 243 | 20231130 | 143200 | 1154191615 | 2575 | 2580 | 2585 | 2575 | 1527 |
| 244 | 20231130 | 143100 | 1150251920 | 2585 | 2585 | 2585 | 2585 | 0 |
| 245 | 20231130 | 143000 | 1150251920 | 2585 | 2585 | 2585 | 2585 | 397 |
| 246 | 20231130 | 142900 | 1149225675 | 2580 | 2580 | 2580 | 2580 | 1 |
| 247 | 20231130 | 142800 | 1149223095 | 2580 | 2580 | 2580 | 2580 | 512 |
| 248 | 20231130 | 142700 | 1147902135 | 2585 | 2580 | 2585 | 2580 | 22 |
| 249 | 20231130 | 142600 | 1147845365 | 2580 | 2580 | 2585 | 2580 | 135 |
| 250 | 20231130 | 142500 | 1147497060 | 2580 | 2575 | 2580 | 2575 | 223 |
| 251 | 20231130 | 142400 | 1146921770 | 2575 | 2575 | 2575 | 2575 | 0 |
| 252 | 20231130 | 142300 | 1146921770 | 2575 | 2575 | 2575 | 2575 | 510 |
| 253 | 20231130 | 142200 | 1145608520 | 2575 | 2585 | 2585 | 2575 | 2 |
| 254 | 20231130 | 142100 | 1145603360 | 2575 | 2575 | 2575 | 2575 | 20 |
| 255 | 20231130 | 142000 | 1145551860 | 2575 | 2575 | 2575 | 2575 | 21 |
| 256 | 20231130 | 141900 | 1145497785 | 2575 | 2575 | 2575 | 2575 | 73 |
| 257 | 20231130 | 141800 | 1145309810 | 2590 | 2580 | 2590 | 2570 | 11181 |
| 258 | 20231130 | 141700 | 1116503685 | 2580 | 2585 | 2585 | 2580 | 4790 |
| 259 | 20231130 | 141600 | 1104140135 | 2585 | 2590 | 2590 | 2585 | 1599 |
| 260 | 20231130 | 141500 | 1100004730 | 2590 | 2590 | 2590 | 2590 | 1 |
| 261 | 20231130 | 141400 | 1100002140 | 2585 | 2585 | 2585 | 2585 | 211 |
| 262 | 20231130 | 141300 | 1099456705 | 2585 | 2585 | 2585 | 2585 | 25 |
| 263 | 20231130 | 141200 | 1099392080 | 2580 | 2580 | 2580 | 2580 | 8 |
| 264 | 20231130 | 141100 | 1099371440 | 2585 | 2585 | 2585 | 2580 | 2675 |
| 265 | 20231130 | 141000 | 1092465740 | 2585 | 2580 | 2585 | 2580 | 647 |
| 266 | 20231130 | 140900 | 1090793290 | 2580 | 2585 | 2585 | 2580 | 126 |
| 267 | 20231130 | 140800 | 1090468180 | 2585 | 2585 | 2585 | 2585 | 300 |
| 268 | 20231130 | 140700 | 1089692680 | 2585 | 2585 | 2585 | 2580 | 576 |
| 269 | 20231130 | 140600 | 1088205635 | 2580 | 2585 | 2585 | 2580 | 8 |
| 270 | 20231130 | 140500 | 1088184990 | 2585 | 2585 | 2585 | 2585 | 89 |
| 271 | 20231130 | 140400 | 1087954925 | 2585 | 2585 | 2585 | 2580 | 1264 |
| 272 | 20231130 | 140300 | 1084689235 | 2585 | 2585 | 2585 | 2585 | 286 |
| 273 | 20231130 | 140200 | 1083949925 | 2580 | 2585 | 2585 | 2580 | 406 |
| 274 | 20231130 | 140100 | 1082901255 | 2590 | 2585 | 2590 | 2580 | 925 |
| 275 | 20231130 | 140000 | 1080509995 | 2590 | 2585 | 2590 | 2585 | 629 |
| 276 | 20231130 | 135900 | 1078884025 | 2585 | 2585 | 2585 | 2580 | 1987 |
| 277 | 20231130 | 135800 | 1073757545 | 2580 | 2580 | 2580 | 2580 | 10934 |
| 278 | 20231130 | 135700 | 1045547825 | 2585 | 2585 | 2590 | 2585 | 4913 |
| 279 | 20231130 | 135600 | 1032841350 | 2585 | 2590 | 2590 | 2585 | 397 |
| 280 | 20231130 | 135500 | 1031815100 | 2580 | 2590 | 2590 | 2580 | 693 |
| 281 | 20231130 | 135400 | 1030026050 | 2590 | 2590 | 2590 | 2575 | 12527 |
| 282 | 20231130 | 135300 | 997671745 | 2590 | 2590 | 2590 | 2590 | 2897 |
| 283 | 20231130 | 135200 | 990168515 | 2590 | 2590 | 2595 | 2590 | 1854 |
| 284 | 20231130 | 135100 | 985366505 | 2585 | 2600 | 2605 | 2585 | 13518 |
| 285 | 20231130 | 135000 | 950272795 | 2610 | 2605 | 2610 | 2585 | 22563 |
| 286 | 20231130 | 134900 | 891697720 | 2595 | 2580 | 2640 | 2580 | 110945 |
| 287 | 20231130 | 134800 | 602519705 | 2580 | 2580 | 2580 | 2580 | 100 |
| 288 | 20231130 | 134700 | 602261705 | 2575 | 2575 | 2575 | 2575 | 0 |
| 289 | 20231130 | 134600 | 602261705 | 2575 | 2575 | 2575 | 2575 | 1186 |
| 290 | 20231130 | 134500 | 599207755 | 2580 | 2580 | 2580 | 2580 | 0 |
| 291 | 20231130 | 134400 | 599207755 | 2580 | 2580 | 2580 | 2580 | 5 |
| 292 | 20231130 | 134300 | 599194855 | 2580 | 2580 | 2580 | 2580 | 9 |
| 293 | 20231130 | 134200 | 599171635 | 2580 | 2580 | 2580 | 2580 | 2 |
| 294 | 20231130 | 134100 | 599166475 | 2580 | 2580 | 2580 | 2575 | 3 |
| 295 | 20231130 | 134000 | 599158740 | 2575 | 2575 | 2575 | 2575 | 26 |
| 296 | 20231130 | 133900 | 599091790 | 2570 | 2580 | 2580 | 2570 | 4004 |
| 297 | 20231130 | 133800 | 588794555 | 2575 | 2580 | 2580 | 2575 | 6 |
| 298 | 20231130 | 133700 | 588779085 | 2575 | 2575 | 2580 | 2575 | 16192 |
| 299 | 20231130 | 133600 | 547084640 | 2575 | 2580 | 2580 | 2575 | 5811 |
| 300 | 20231130 | 133500 | 532121310 | 2580 | 2585 | 2585 | 2580 | 302 |
| 301 | 20231130 | 133400 | 531342145 | 2580 | 2575 | 2580 | 2575 | 199 |
| 302 | 20231130 | 133300 | 530828825 | 2580 | 2580 | 2580 | 2580 | 3927 |
| 303 | 20231130 | 133200 | 520697165 | 2580 | 2580 | 2580 | 2580 | 493 |
| 304 | 20231130 | 133100 | 519425225 | 2585 | 2580 | 2585 | 2580 | 101 |
| 305 | 20231130 | 133000 | 519164640 | 2585 | 2585 | 2585 | 2585 | 0 |
| 306 | 20231130 | 132900 | 519164640 | 2585 | 2585 | 2585 | 2585 | 15 |
| 307 | 20231130 | 132800 | 519125865 | 2580 | 2585 | 2585 | 2580 | 2 |
| 308 | 20231130 | 132700 | 519120700 | 2585 | 2585 | 2585 | 2585 | 191 |
| 309 | 20231130 | 132600 | 518626965 | 2585 | 2580 | 2585 | 2580 | 1159 |
| 310 | 20231130 | 132500 | 515631795 | 2585 | 2585 | 2585 | 2585 | 0 |
| 311 | 20231130 | 132400 | 515631795 | 2585 | 2585 | 2585 | 2585 | 50 |
| 312 | 20231130 | 132300 | 515502545 | 2580 | 2580 | 2580 | 2580 | 0 |
| 313 | 20231130 | 132200 | 515502545 | 2580 | 2585 | 2585 | 2580 | 753 |
| 314 | 20231130 | 132100 | 513557295 | 2585 | 2585 | 2585 | 2585 | 0 |
| 315 | 20231130 | 132000 | 513557295 | 2585 | 2585 | 2585 | 2585 | 0 |
| 316 | 20231130 | 131900 | 513557295 | 2585 | 2585 | 2585 | 2585 | 1 |
| 317 | 20231130 | 131800 | 513554710 | 2580 | 2580 | 2585 | 2580 | 1125 |
| 318 | 20231130 | 131700 | 510651985 | 2580 | 2580 | 2580 | 2580 | 420 |
| 319 | 20231130 | 131600 | 509568385 | 2585 | 2585 | 2585 | 2585 | 70 |
| 320 | 20231130 | 131500 | 509387435 | 2585 | 2585 | 2585 | 2585 | 1207 |
| 321 | 20231130 | 131400 | 506267340 | 2580 | 2580 | 2580 | 2580 | 332 |
| 322 | 20231130 | 131300 | 505410780 | 2585 | 2580 | 2585 | 2580 | 1882 |
| 323 | 20231130 | 131200 | 500550810 | 2585 | 2585 | 2585 | 2585 | 2 |
| 324 | 20231130 | 131100 | 500545640 | 2585 | 2585 | 2585 | 2585 | 98 |
| 325 | 20231130 | 131000 | 500292310 | 2585 | 2585 | 2585 | 2585 | 3586 |
| 326 | 20231130 | 130900 | 491022500 | 2585 | 2585 | 2585 | 2585 | 29 |
| 327 | 20231130 | 130800 | 490947535 | 2580 | 2585 | 2585 | 2580 | 332 |
| 328 | 20231130 | 130700 | 490089325 | 2585 | 2585 | 2585 | 2585 | 756 |
| 329 | 20231130 | 130600 | 488135065 | 2585 | 2580 | 2585 | 2580 | 527 |
| 330 | 20231130 | 130500 | 486775400 | 2580 | 2580 | 2580 | 2580 | 264 |
| 331 | 20231130 | 130400 | 486094280 | 2575 | 2575 | 2575 | 2575 | 514 |
| 332 | 20231130 | 130300 | 484770730 | 2580 | 2580 | 2580 | 2580 | 0 |
| 333 | 20231130 | 130200 | 484770730 | 2580 | 2580 | 2580 | 2580 | 50 |
| 334 | 20231130 | 130100 | 484641730 | 2585 | 2585 | 2585 | 2585 | 0 |
| 335 | 20231130 | 130000 | 484641730 | 2585 | 2580 | 2585 | 2580 | 21 |
| 336 | 20231130 | 125900 | 484587545 | 2580 | 2580 | 2580 | 2580 | 474 |
| 337 | 20231130 | 125800 | 483364625 | 2580 | 2580 | 2580 | 2575 | 142 |
| 338 | 20231130 | 125700 | 482998270 | 2575 | 2580 | 2580 | 2575 | 2306 |
| 339 | 20231130 | 125600 | 477054170 | 2580 | 2580 | 2580 | 2580 | 50 |
| 340 | 20231130 | 125500 | 476925170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 341 | 20231130 | 125400 | 476925170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 342 | 20231130 | 125300 | 476925170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 343 | 20231130 | 125200 | 476925170 | 2580 | 2585 | 2585 | 2580 | 127 |
| 344 | 20231130 | 125100 | 476597285 | 2585 | 2580 | 2585 | 2580 | 301 |
| 345 | 20231130 | 125000 | 475820700 | 2580 | 2580 | 2580 | 2580 | 4000 |
| 346 | 20231130 | 124900 | 465500700 | 2580 | 2575 | 2580 | 2575 | 202 |
| 347 | 20231130 | 124800 | 464980540 | 2580 | 2580 | 2580 | 2580 | 1 |
| 348 | 20231130 | 124700 | 464977960 | 2575 | 2575 | 2575 | 2575 | 0 |
| 349 | 20231130 | 124600 | 464977960 | 2575 | 2575 | 2575 | 2575 | 2001 |
| 350 | 20231130 | 124500 | 459825385 | 2580 | 2580 | 2580 | 2580 | 0 |
| 351 | 20231130 | 124400 | 459825385 | 2580 | 2580 | 2580 | 2580 | 0 |
| 352 | 20231130 | 124300 | 459825385 | 2580 | 2580 | 2580 | 2580 | 210 |
| 353 | 20231130 | 124200 | 459283585 | 2580 | 2580 | 2580 | 2580 | 587 |
| 354 | 20231130 | 124100 | 457769125 | 2575 | 2580 | 2580 | 2575 | 150 |
| 355 | 20231130 | 124000 | 457382375 | 2575 | 2575 | 2575 | 2575 | 924 |
| 356 | 20231130 | 123900 | 455003075 | 2580 | 2580 | 2580 | 2575 | 714 |
| 357 | 20231130 | 123800 | 453164505 | 2580 | 2580 | 2580 | 2580 | 0 |
| 358 | 20231130 | 123700 | 453164505 | 2580 | 2580 | 2580 | 2580 | 0 |
| 359 | 20231130 | 123600 | 453164505 | 2580 | 2580 | 2580 | 2580 | 100 |
| 360 | 20231130 | 123500 | 452906505 | 2580 | 2580 | 2580 | 2580 | 0 |
| 361 | 20231130 | 123400 | 452906505 | 2580 | 2580 | 2580 | 2580 | 1 |
| 362 | 20231130 | 123300 | 452903925 | 2575 | 2575 | 2575 | 2575 | 801 |
| 363 | 20231130 | 123200 | 450841350 | 2575 | 2575 | 2575 | 2575 | 7 |
| 364 | 20231130 | 123100 | 450823325 | 2580 | 2580 | 2580 | 2580 | 20 |
| 365 | 20231130 | 123000 | 450771725 | 2580 | 2580 | 2580 | 2580 | 5 |
| 366 | 20231130 | 122900 | 450758825 | 2580 | 2580 | 2585 | 2580 | 1970 |
| 367 | 20231130 | 122800 | 445676105 | 2570 | 2580 | 2580 | 2570 | 3304 |
| 368 | 20231130 | 122700 | 437169330 | 2580 | 2570 | 2585 | 2570 | 15647 |
| 369 | 20231130 | 122600 | 396827580 | 2565 | 2570 | 2575 | 2565 | 509 |
| 370 | 20231130 | 122500 | 395519405 | 2570 | 2570 | 2570 | 2570 | 0 |
| 371 | 20231130 | 122400 | 395519405 | 2570 | 2570 | 2570 | 2570 | 0 |
| 372 | 20231130 | 122300 | 395519405 | 2570 | 2575 | 2575 | 2570 | 13 |
| 373 | 20231130 | 122200 | 395485960 | 2575 | 2575 | 2575 | 2575 | 2 |
| 374 | 20231130 | 122100 | 395480810 | 2575 | 2575 | 2575 | 2575 | 5 |
| 375 | 20231130 | 122000 | 395467935 | 2575 | 2570 | 2575 | 2570 | 410 |
| 376 | 20231130 | 121900 | 394412285 | 2565 | 2565 | 2565 | 2565 | 0 |
| 377 | 20231130 | 121800 | 394412285 | 2565 | 2565 | 2565 | 2565 | 190 |
| 378 | 20231130 | 121700 | 393924935 | 2565 | 2565 | 2565 | 2565 | 100 |
| 379 | 20231130 | 121600 | 393668435 | 2580 | 2580 | 2580 | 2580 | 0 |
| 380 | 20231130 | 121500 | 393668435 | 2580 | 2565 | 2580 | 2565 | 5001 |
| 381 | 20231130 | 121400 | 380840855 | 2580 | 2580 | 2580 | 2570 | 12622 |
| 382 | 20231130 | 121300 | 348377715 | 2575 | 2575 | 2575 | 2575 | 0 |
| 383 | 20231130 | 121200 | 348377715 | 2575 | 2575 | 2575 | 2575 | 454 |
| 384 | 20231130 | 121100 | 347208665 | 2575 | 2575 | 2575 | 2575 | 130 |
| 385 | 20231130 | 121000 | 346873915 | 2580 | 2580 | 2580 | 2580 | 11 |
| 386 | 20231130 | 120900 | 346845535 | 2580 | 2580 | 2580 | 2580 | 84 |
| 387 | 20231130 | 120800 | 346628815 | 2580 | 2580 | 2580 | 2580 | 337 |
| 388 | 20231130 | 120700 | 345759355 | 2580 | 2580 | 2580 | 2580 | 0 |
| 389 | 20231130 | 120600 | 345759355 | 2580 | 2580 | 2580 | 2580 | 22 |
| 390 | 20231130 | 120500 | 345702595 | 2580 | 2580 | 2580 | 2575 | 2554 |
| 391 | 20231130 | 120400 | 339113300 | 2575 | 2580 | 2580 | 2575 | 750 |
| 392 | 20231130 | 120300 | 337178325 | 2580 | 2580 | 2580 | 2580 | 0 |
| 393 | 20231130 | 120200 | 337178325 | 2580 | 2580 | 2580 | 2580 | 10 |
| 394 | 20231130 | 120100 | 337152525 | 2580 | 2575 | 2580 | 2575 | 491 |
| 395 | 20231130 | 120000 | 335888190 | 2575 | 2575 | 2575 | 2575 | 100 |
| 396 | 20231130 | 115900 | 335630690 | 2575 | 2580 | 2580 | 2575 | 819 |
| 397 | 20231130 | 115800 | 333520165 | 2580 | 2575 | 2580 | 2575 | 116 |
| 398 | 20231130 | 115700 | 333220890 | 2580 | 2580 | 2580 | 2580 | 1121 |
| 399 | 20231130 | 115600 | 330328710 | 2580 | 2580 | 2580 | 2580 | 1225 |
| 400 | 20231130 | 115500 | 327168210 | 2580 | 2575 | 2580 | 2575 | 1012 |
| 401 | 20231130 | 115400 | 324557360 | 2580 | 2580 | 2580 | 2580 | 1824 |
| 402 | 20231130 | 115300 | 319851440 | 2580 | 2575 | 2580 | 2575 | 104 |
| 403 | 20231130 | 115200 | 319583620 | 2575 | 2575 | 2580 | 2575 | 1188 |
| 404 | 20231130 | 115100 | 316524515 | 2575 | 2575 | 2575 | 2575 | 0 |
| 405 | 20231130 | 115000 | 316524515 | 2575 | 2575 | 2575 | 2575 | 0 |
| 406 | 20231130 | 114900 | 316524515 | 2575 | 2575 | 2575 | 2575 | 0 |
| 407 | 20231130 | 114800 | 316524515 | 2575 | 2570 | 2575 | 2570 | 94 |
| 408 | 20231130 | 114700 | 316282930 | 2570 | 2570 | 2570 | 2570 | 1 |
| 409 | 20231130 | 114600 | 316280360 | 2570 | 2570 | 2570 | 2570 | 0 |
| 410 | 20231130 | 114500 | 316280360 | 2570 | 2570 | 2570 | 2570 | 70 |
| 411 | 20231130 | 114400 | 316100460 | 2570 | 2570 | 2570 | 2570 | 300 |
| 412 | 20231130 | 114300 | 315329460 | 2570 | 2575 | 2575 | 2570 | 351 |
| 413 | 20231130 | 114200 | 314427385 | 2570 | 2570 | 2575 | 2570 | 1398 |
| 414 | 20231130 | 114100 | 310834520 | 2570 | 2570 | 2570 | 2570 | 502 |
| 415 | 20231130 | 114000 | 309544380 | 2565 | 2565 | 2565 | 2565 | 0 |
| 416 | 20231130 | 113900 | 309544380 | 2565 | 2565 | 2565 | 2565 | 3311 |
| 417 | 20231130 | 113800 | 301051665 | 2570 | 2570 | 2570 | 2570 | 0 |
| 418 | 20231130 | 113700 | 301051665 | 2570 | 2570 | 2570 | 2570 | 0 |
| 419 | 20231130 | 113600 | 301051665 | 2570 | 2570 | 2570 | 2565 | 186 |
| 420 | 20231130 | 113500 | 300573665 | 2565 | 2565 | 2565 | 2565 | 0 |
| 421 | 20231130 | 113400 | 300573665 | 2565 | 2565 | 2565 | 2565 | 100 |
| 422 | 20231130 | 113300 | 300317165 | 2570 | 2570 | 2570 | 2570 | 0 |
| 423 | 20231130 | 113200 | 300317165 | 2570 | 2565 | 2570 | 2565 | 2207 |
| 424 | 20231130 | 113100 | 294656160 | 2565 | 2565 | 2565 | 2565 | 1 |
| 425 | 20231130 | 113000 | 294653595 | 2570 | 2570 | 2570 | 2570 | 0 |
| 426 | 20231130 | 112900 | 294653595 | 2570 | 2565 | 2570 | 2565 | 2 |
| 427 | 20231130 | 112800 | 294648460 | 2565 | 2565 | 2565 | 2565 | 44 |
| 428 | 20231130 | 112700 | 294535600 | 2565 | 2565 | 2565 | 2565 | 150 |
| 429 | 20231130 | 112600 | 294150850 | 2565 | 2565 | 2565 | 2565 | 0 |
| 430 | 20231130 | 112500 | 294150850 | 2565 | 2570 | 2570 | 2565 | 342 |
| 431 | 20231130 | 112400 | 293273210 | 2570 | 2570 | 2570 | 2570 | 4540 |
| 432 | 20231130 | 112300 | 281605410 | 2570 | 2570 | 2570 | 2570 | 2192 |
| 433 | 20231130 | 112200 | 275971970 | 2570 | 2570 | 2570 | 2570 | 100 |
| 434 | 20231130 | 112100 | 275714970 | 2570 | 2570 | 2570 | 2570 | 0 |
| 435 | 20231130 | 112000 | 275714970 | 2570 | 2570 | 2570 | 2570 | 0 |
| 436 | 20231130 | 111900 | 275714970 | 2570 | 2570 | 2570 | 2570 | 20 |
| 437 | 20231130 | 111800 | 275663570 | 2570 | 2570 | 2570 | 2570 | 10 |
| 438 | 20231130 | 111700 | 275637870 | 2570 | 2570 | 2570 | 2570 | 0 |
| 439 | 20231130 | 111600 | 275637870 | 2570 | 2570 | 2570 | 2570 | 131 |
| 440 | 20231130 | 111500 | 275301200 | 2570 | 2570 | 2570 | 2570 | 3 |
| 441 | 20231130 | 111400 | 275293490 | 2570 | 2570 | 2570 | 2570 | 1 |
| 442 | 20231130 | 111300 | 275290920 | 2570 | 2570 | 2570 | 2570 | 4 |
| 443 | 20231130 | 111200 | 275280640 | 2570 | 2570 | 2570 | 2570 | 144 |
| 444 | 20231130 | 111100 | 274910560 | 2575 | 2575 | 2575 | 2570 | 496 |
| 445 | 20231130 | 111000 | 273633585 | 2575 | 2575 | 2575 | 2575 | 381 |
| 446 | 20231130 | 110900 | 272652510 | 2570 | 2570 | 2570 | 2570 | 56 |
| 447 | 20231130 | 110800 | 272508590 | 2575 | 2575 | 2575 | 2575 | 0 |
| 448 | 20231130 | 110700 | 272508590 | 2575 | 2575 | 2575 | 2575 | 0 |
| 449 | 20231130 | 110600 | 272508590 | 2575 | 2575 | 2575 | 2575 | 20 |
| 450 | 20231130 | 110500 | 272457090 | 2575 | 2575 | 2575 | 2575 | 129 |
| 451 | 20231130 | 110400 | 272124915 | 2575 | 2575 | 2575 | 2575 | 1 |
| 452 | 20231130 | 110300 | 272122340 | 2570 | 2570 | 2570 | 2570 | 572 |
| 453 | 20231130 | 110200 | 270652300 | 2570 | 2570 | 2570 | 2570 | 481 |
| 454 | 20231130 | 110100 | 269416130 | 2570 | 2570 | 2570 | 2570 | 2 |
| 455 | 20231130 | 110000 | 269410990 | 2570 | 2565 | 2570 | 2565 | 56 |
| 456 | 20231130 | 105900 | 269267345 | 2570 | 2570 | 2570 | 2570 | 0 |
| 457 | 20231130 | 105800 | 269267345 | 2570 | 2570 | 2570 | 2570 | 0 |
| 458 | 20231130 | 105700 | 269267345 | 2570 | 2570 | 2570 | 2570 | 0 |
| 459 | 20231130 | 105600 | 269267345 | 2570 | 2570 | 2570 | 2570 | 0 |
| 460 | 20231130 | 105500 | 269267345 | 2570 | 2570 | 2570 | 2570 | 0 |
| 461 | 20231130 | 105400 | 269267345 | 2570 | 2570 | 2570 | 2570 | 594 |
| 462 | 20231130 | 105300 | 267740765 | 2570 | 2570 | 2570 | 2570 | 0 |
| 463 | 20231130 | 105200 | 267740765 | 2570 | 2570 | 2570 | 2570 | 0 |
| 464 | 20231130 | 105100 | 267740765 | 2570 | 2565 | 2570 | 2565 | 215 |
| 465 | 20231130 | 105000 | 267189285 | 2565 | 2570 | 2570 | 2565 | 1618 |
| 466 | 20231130 | 104900 | 263036915 | 2570 | 2570 | 2570 | 2570 | 1 |
| 467 | 20231130 | 104800 | 263034345 | 2565 | 2565 | 2565 | 2565 | 60 |
| 468 | 20231130 | 104700 | 262880445 | 2570 | 2570 | 2570 | 2565 | 142 |
| 469 | 20231130 | 104600 | 262515705 | 2565 | 2565 | 2565 | 2565 | 531 |
| 470 | 20231130 | 104500 | 261153690 | 2570 | 2570 | 2570 | 2570 | 61 |
| 471 | 20231130 | 104400 | 260996920 | 2570 | 2565 | 2570 | 2565 | 322 |
| 472 | 20231130 | 104300 | 260169430 | 2565 | 2565 | 2565 | 2565 | 0 |
| 473 | 20231130 | 104200 | 260169430 | 2565 | 2565 | 2565 | 2565 | 13 |
| 474 | 20231130 | 104100 | 260136085 | 2570 | 2570 | 2570 | 2570 | 0 |
| 475 | 20231130 | 104000 | 260136085 | 2570 | 2570 | 2570 | 2570 | 15 |
| 476 | 20231130 | 103900 | 260097535 | 2570 | 2570 | 2570 | 2570 | 0 |
| 477 | 20231130 | 103800 | 260097535 | 2570 | 2570 | 2570 | 2570 | 0 |
| 478 | 20231130 | 103700 | 260097535 | 2570 | 2570 | 2570 | 2570 | 105 |
| 479 | 20231130 | 103600 | 259827685 | 2570 | 2570 | 2570 | 2565 | 246 |
| 480 | 20231130 | 103500 | 259196680 | 2570 | 2575 | 2575 | 2570 | 68 |
| 481 | 20231130 | 103400 | 259021915 | 2575 | 2570 | 2575 | 2570 | 495 |
| 482 | 20231130 | 103300 | 257747820 | 2575 | 2575 | 2575 | 2570 | 201 |
| 483 | 20231130 | 103200 | 257230745 | 2570 | 2570 | 2570 | 2570 | 200 |
| 484 | 20231130 | 103100 | 256716745 | 2575 | 2565 | 2575 | 2565 | 413 |
| 485 | 20231130 | 103000 | 255653520 | 2575 | 2575 | 2575 | 2575 | 100 |
| 486 | 20231130 | 102900 | 255396020 | 2575 | 2580 | 2580 | 2575 | 181 |
| 487 | 20231130 | 102800 | 254929940 | 2580 | 2580 | 2580 | 2580 | 0 |
| 488 | 20231130 | 102700 | 254929940 | 2580 | 2565 | 2580 | 2565 | 2601 |
| 489 | 20231130 | 102600 | 248234935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 490 | 20231130 | 102500 | 248234935 | 2575 | 2570 | 2575 | 2570 | 2000 |
| 491 | 20231130 | 102400 | 243087235 | 2570 | 2570 | 2570 | 2570 | 801 |
| 492 | 20231130 | 102300 | 241028665 | 2565 | 2565 | 2565 | 2565 | 510 |
| 493 | 20231130 | 102200 | 239720515 | 2565 | 2565 | 2565 | 2565 | 1 |
| 494 | 20231130 | 102100 | 239717950 | 2570 | 2570 | 2570 | 2570 | 19 |
| 495 | 20231130 | 102000 | 239669120 | 2570 | 2570 | 2575 | 2570 | 3702 |
| 496 | 20231130 | 101900 | 230146355 | 2570 | 2565 | 2570 | 2565 | 504 |
| 497 | 20231130 | 101800 | 228851095 | 2565 | 2565 | 2565 | 2565 | 1962 |
| 498 | 20231130 | 101700 | 223818565 | 2565 | 2565 | 2565 | 2565 | 0 |
| 499 | 20231130 | 101600 | 223818565 | 2565 | 2565 | 2565 | 2565 | 22 |
| 500 | 20231130 | 101500 | 223762135 | 2560 | 2560 | 2560 | 2560 | 464 |
| 501 | 20231130 | 101400 | 222574295 | 2560 | 2555 | 2560 | 2555 | 213 |
| 502 | 20231130 | 101300 | 222030075 | 2560 | 2560 | 2560 | 2560 | 0 |
| 503 | 20231130 | 101200 | 222030075 | 2560 | 2560 | 2560 | 2560 | 0 |
| 504 | 20231130 | 101100 | 222030075 | 2560 | 2560 | 2560 | 2560 | 2 |
| 505 | 20231130 | 101000 | 222024955 | 2550 | 2555 | 2560 | 2550 | 189 |
| 506 | 20231130 | 100900 | 221542565 | 2560 | 2560 | 2560 | 2560 | 0 |
| 507 | 20231130 | 100800 | 221542565 | 2560 | 2560 | 2560 | 2555 | 12 |
| 508 | 20231130 | 100700 | 221511850 | 2560 | 2555 | 2560 | 2555 | 2100 |
| 509 | 20231130 | 100600 | 216136350 | 2555 | 2560 | 2560 | 2555 | 26 |
| 510 | 20231130 | 100500 | 216069915 | 2555 | 2555 | 2555 | 2555 | 691 |
| 511 | 20231130 | 100400 | 214304410 | 2560 | 2555 | 2560 | 2555 | 423 |
| 512 | 20231130 | 100300 | 213221680 | 2560 | 2555 | 2560 | 2555 | 1594 |
| 513 | 20231130 | 100200 | 209148990 | 2555 | 2555 | 2555 | 2555 | 0 |
| 514 | 20231130 | 100100 | 209148990 | 2555 | 2555 | 2555 | 2555 | 11 |
| 515 | 20231130 | 100000 | 209120885 | 2550 | 2550 | 2550 | 2550 | 2010 |
| 516 | 20231130 | 095900 | 203995385 | 2555 | 2550 | 2555 | 2550 | 105 |
| 517 | 20231130 | 095800 | 203727120 | 2555 | 2555 | 2555 | 2555 | 60 |
| 518 | 20231130 | 095700 | 203573820 | 2550 | 2550 | 2550 | 2550 | 2001 |
| 519 | 20231130 | 095600 | 198471270 | 2555 | 2555 | 2555 | 2555 | 0 |
| 520 | 20231130 | 095500 | 198471270 | 2555 | 2550 | 2555 | 2550 | 111 |
| 521 | 20231130 | 095400 | 198188205 | 2555 | 2555 | 2555 | 2555 | 49 |
| 522 | 20231130 | 095300 | 198063010 | 2545 | 2545 | 2545 | 2545 | 1 |
| 523 | 20231130 | 095200 | 198060465 | 2545 | 2550 | 2550 | 2545 | 1037 |
| 524 | 20231130 | 095100 | 195421115 | 2545 | 2550 | 2550 | 2545 | 2002 |
| 525 | 20231130 | 095000 | 190326015 | 2545 | 2545 | 2545 | 2545 | 541 |
| 526 | 20231130 | 094900 | 188949170 | 2545 | 2555 | 2560 | 2545 | 2094 |
| 527 | 20231130 | 094800 | 183617405 | 2550 | 2555 | 2555 | 2550 | 2825 |
| 528 | 20231130 | 094700 | 176413650 | 2550 | 2560 | 2560 | 2550 | 364 |
| 529 | 20231130 | 094600 | 175482350 | 2560 | 2550 | 2560 | 2550 | 31 |
| 530 | 20231130 | 094500 | 175403290 | 2560 | 2560 | 2560 | 2560 | 0 |
| 531 | 20231130 | 094400 | 175403290 | 2560 | 2555 | 2560 | 2550 | 5211 |
| 532 | 20231130 | 094300 | 162108965 | 2560 | 2560 | 2560 | 2560 | 115 |
| 533 | 20231130 | 094200 | 161814565 | 2560 | 2560 | 2560 | 2560 | 132 |
| 534 | 20231130 | 094100 | 161476645 | 2560 | 2560 | 2560 | 2560 | 12537 |
| 535 | 20231130 | 094000 | 129381925 | 2565 | 2570 | 2570 | 2560 | 110 |
| 536 | 20231130 | 093900 | 129099785 | 2565 | 2565 | 2565 | 2565 | 1440 |
| 537 | 20231130 | 093800 | 125406185 | 2570 | 2570 | 2570 | 2570 | 200 |
| 538 | 20231130 | 093700 | 124892185 | 2575 | 2575 | 2575 | 2575 | 5 |
| 539 | 20231130 | 093600 | 124879310 | 2575 | 2570 | 2575 | 2560 | 1965 |
| 540 | 20231130 | 093500 | 119840700 | 2570 | 2575 | 2575 | 2570 | 3407 |
| 541 | 20231130 | 093400 | 111067925 | 2575 | 2575 | 2575 | 2575 | 114 |
| 542 | 20231130 | 093300 | 110774375 | 2575 | 2575 | 2575 | 2560 | 2374 |
| 543 | 20231130 | 093200 | 104690830 | 2575 | 2575 | 2575 | 2570 | 1615 |
| 544 | 20231130 | 093100 | 100538590 | 2575 | 2565 | 2575 | 2565 | 212 |
| 545 | 20231130 | 093000 | 99993685 | 2565 | 2575 | 2575 | 2565 | 1603 |
| 546 | 20231130 | 092900 | 95868740 | 2570 | 2570 | 2575 | 2570 | 1517 |
| 547 | 20231130 | 092800 | 91969850 | 2570 | 2570 | 2570 | 2570 | 1114 |
| 548 | 20231130 | 092700 | 89106870 | 2570 | 2570 | 2575 | 2570 | 544 |
| 549 | 20231130 | 092600 | 87708785 | 2570 | 2565 | 2575 | 2565 | 632 |
| 550 | 20231130 | 092500 | 86084695 | 2565 | 2570 | 2570 | 2565 | 76 |
| 551 | 20231130 | 092400 | 85889750 | 2565 | 2565 | 2570 | 2565 | 1042 |
| 552 | 20231130 | 092300 | 83217015 | 2570 | 2570 | 2570 | 2570 | 1100 |
| 553 | 20231130 | 092200 | 80390015 | 2570 | 2570 | 2575 | 2570 | 601 |
| 554 | 20231130 | 092100 | 78845440 | 2570 | 2565 | 2575 | 2565 | 3874 |
| 555 | 20231130 | 092000 | 68902530 | 2570 | 2570 | 2570 | 2570 | 5535 |
| 556 | 20231130 | 091900 | 54677580 | 2570 | 2570 | 2570 | 2570 | 14 |
| 557 | 20231130 | 091800 | 54641600 | 2565 | 2565 | 2570 | 2565 | 503 |
| 558 | 20231130 | 091700 | 53351400 | 2560 | 2560 | 2560 | 2555 | 5590 |
| 559 | 20231130 | 091600 | 39041500 | 2555 | 2555 | 2555 | 2555 | 1203 |
| 560 | 20231130 | 091500 | 35967835 | 2560 | 2555 | 2560 | 2555 | 941 |
| 561 | 20231130 | 091400 | 33563570 | 2555 | 2550 | 2555 | 2550 | 171 |
| 562 | 20231130 | 091300 | 33127490 | 2550 | 2555 | 2555 | 2550 | 2 |
| 563 | 20231130 | 091200 | 33122385 | 2550 | 2550 | 2555 | 2550 | 333 |
| 564 | 20231130 | 091100 | 32273230 | 2550 | 2555 | 2555 | 2550 | 680 |
| 565 | 20231130 | 091000 | 30538830 | 2560 | 2560 | 2560 | 2555 | 2340 |
| 566 | 20231130 | 090900 | 24558890 | 2560 | 2560 | 2560 | 2560 | 24 |
| 567 | 20231130 | 090800 | 24497450 | 2560 | 2560 | 2560 | 2560 | 173 |
| 568 | 20231130 | 090700 | 24054570 | 2565 | 2565 | 2565 | 2565 | 504 |
| 569 | 20231130 | 090600 | 22761810 | 2570 | 2560 | 2570 | 2545 | 2592 |
| 570 | 20231130 | 090500 | 16148935 | 2555 | 2555 | 2555 | 2555 | 59 |
| 571 | 20231130 | 090400 | 15998190 | 2555 | 2555 | 2555 | 2555 | 200 |
| 572 | 20231130 | 090300 | 15487190 | 2555 | 2555 | 2555 | 2550 | 2067 |
| 573 | 20231130 | 090200 | 10206975 | 2550 | 2555 | 2560 | 2550 | 1477 |
| 574 | 20231130 | 090100 | 6434205 | 2555 | 2560 | 2560 | 2555 | 1007 |
| 575 | 20231130 | 090000 | 3857920 | 2560 | 2560 | 2560 | 2560 | 1507 |