28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 3 | 20231130 | 183400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20231130 | 183300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20231130 | 183200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20231130 | 183100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20231130 | 183000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20231130 | 182900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20231130 | 182800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20231130 | 182700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20231130 | 182600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20231130 | 182500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20231130 | 182400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20231130 | 182300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20231130 | 182200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20231130 | 182100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20231130 | 182000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20231130 | 181900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20231130 | 181800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20231130 | 181700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20231130 | 181600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20231130 | 181500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20231130 | 181400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20231130 | 181300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20231130 | 181200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20231130 | 181100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20231130 | 181000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20231130 | 180900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20231130 | 180800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20231130 | 180700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20231130 | 180600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20231130 | 180500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 33 | 20231130 | 180400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20231130 | 180300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20231130 | 180200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20231130 | 180100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20231130 | 180000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20231130 | 175900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20231130 | 175800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20231130 | 175700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20231130 | 175600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20231130 | 175500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20231130 | 175400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20231130 | 175300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20231130 | 175200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20231130 | 175100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20231130 | 175000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20231130 | 174900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20231130 | 174800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20231130 | 174700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20231130 | 174600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20231130 | 174500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20231130 | 174400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20231130 | 174300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20231130 | 174200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20231130 | 174100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20231130 | 174000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20231130 | 173900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20231130 | 173800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20231130 | 173700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20231130 | 173600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20231130 | 173500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 63 | 20231130 | 173400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20231130 | 173300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20231130 | 173200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20231130 | 173100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20231130 | 173000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20231130 | 172900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20231130 | 172800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20231130 | 172700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20231130 | 172600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20231130 | 172500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20231130 | 172400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20231130 | 172300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20231130 | 172200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20231130 | 172100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20231130 | 172000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20231130 | 171900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20231130 | 171800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20231130 | 171700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20231130 | 171600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20231130 | 171500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20231130 | 171400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20231130 | 171300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20231130 | 171200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20231130 | 171100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20231130 | 171000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20231130 | 170900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20231130 | 170800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20231130 | 170700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20231130 | 170600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20231130 | 170500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 93 | 20231130 | 170400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20231130 | 170300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20231130 | 170200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20231130 | 170100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20231130 | 170000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20231130 | 165900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20231130 | 165800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20231130 | 165700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20231130 | 165600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20231130 | 165500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20231130 | 165400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20231130 | 165300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20231130 | 165200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20231130 | 165100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20231130 | 165000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20231130 | 164900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20231130 | 164800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20231130 | 164700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20231130 | 164600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20231130 | 164500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20231130 | 164400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20231130 | 164300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20231130 | 164200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20231130 | 164100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20231130 | 164000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20231130 | 163900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20231130 | 163800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20231130 | 163700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20231130 | 163600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20231130 | 163500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 123 | 20231130 | 163400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20231130 | 163300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20231130 | 163200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20231130 | 163100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20231130 | 163000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20231130 | 162900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20231130 | 162800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20231130 | 162700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20231130 | 162600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20231130 | 162500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20231130 | 162400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20231130 | 162300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20231130 | 162200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20231130 | 162100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20231130 | 162000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20231130 | 161900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20231130 | 161800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20231130 | 161700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20231130 | 161600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20231130 | 161500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20231130 | 161400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20231130 | 161300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20231130 | 161200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20231130 | 161100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20231130 | 161000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20231130 | 160900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20231130 | 160800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20231130 | 160700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20231130 | 160600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20231130 | 160500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 153 | 20231130 | 160400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20231130 | 160300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20231130 | 160200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20231130 | 160100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20231130 | 160000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20231130 | 155900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20231130 | 155800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20231130 | 155700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20231130 | 155600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20231130 | 155500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20231130 | 155400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20231130 | 155300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20231130 | 155200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20231130 | 155100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20231130 | 155000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20231130 | 154900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20231130 | 154800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20231130 | 154700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20231130 | 154600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20231130 | 154500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20231130 | 154400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20231130 | 154300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20231130 | 154200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20231130 | 154100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20231130 | 154000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20231130 | 153900 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20231130 | 153800 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20231130 | 153700 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20231130 | 153600 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20231130 | 153500 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 183 | 20231130 | 153400 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20231130 | 153300 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20231130 | 153200 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20231130 | 153100 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20231130 | 153000 | 2993982660 | 5670 | 5670 | 5670 | 5670 | 139799 |
| 188 | 20231130 | 152900 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20231130 | 152800 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20231130 | 152700 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20231130 | 152600 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20231130 | 152500 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20231130 | 152400 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20231130 | 152300 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20231130 | 152200 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20231130 | 152100 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20231130 | 152000 | 2201322330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20231130 | 151900 | 2201322330 | 5670 | 5670 | 5680 | 5670 | 4222 |
| 199 | 20231130 | 151800 | 2177375570 | 5670 | 5680 | 5690 | 5670 | 2669 |
| 200 | 20231130 | 151700 | 2162216880 | 5680 | 5680 | 5690 | 5680 | 700 |
| 201 | 20231130 | 151600 | 2158238460 | 5690 | 5690 | 5710 | 5690 | 3109 |
| 202 | 20231130 | 151500 | 2140539280 | 5690 | 5680 | 5690 | 5680 | 809 |
| 203 | 20231130 | 151400 | 2135937040 | 5680 | 5680 | 5690 | 5680 | 1827 |
| 204 | 20231130 | 151300 | 2125545320 | 5680 | 5670 | 5690 | 5670 | 4488 |
| 205 | 20231130 | 151200 | 2100027880 | 5680 | 5660 | 5680 | 5660 | 1792 |
| 206 | 20231130 | 151100 | 2089864650 | 5670 | 5660 | 5670 | 5660 | 2851 |
| 207 | 20231130 | 151000 | 2073717400 | 5670 | 5660 | 5670 | 5660 | 490 |
| 208 | 20231130 | 150900 | 2070940410 | 5670 | 5670 | 5680 | 5670 | 1048 |
| 209 | 20231130 | 150800 | 2064996350 | 5680 | 5670 | 5680 | 5660 | 979 |
| 210 | 20231130 | 150700 | 2059439630 | 5670 | 5660 | 5690 | 5660 | 3767 |
| 211 | 20231130 | 150600 | 2038067490 | 5660 | 5660 | 5670 | 5660 | 148 |
| 212 | 20231130 | 150500 | 2037229650 | 5660 | 5660 | 5670 | 5660 | 537 |
| 213 | 20231130 | 150400 | 2034186080 | 5660 | 5660 | 5670 | 5660 | 1839 |
| 214 | 20231130 | 150300 | 2023776970 | 5660 | 5660 | 5670 | 5660 | 3065 |
| 215 | 20231130 | 150200 | 2006428910 | 5670 | 5660 | 5670 | 5660 | 196 |
| 216 | 20231130 | 150100 | 2005319050 | 5670 | 5660 | 5670 | 5660 | 306 |
| 217 | 20231130 | 150000 | 2003584990 | 5670 | 5660 | 5670 | 5660 | 205 |
| 218 | 20231130 | 145900 | 2002424650 | 5680 | 5650 | 5680 | 5650 | 4970 |
| 219 | 20231130 | 145800 | 1974272080 | 5650 | 5650 | 5650 | 5650 | 1766 |
| 220 | 20231130 | 145700 | 1964294180 | 5660 | 5650 | 5660 | 5650 | 752 |
| 221 | 20231130 | 145600 | 1960044360 | 5660 | 5650 | 5660 | 5650 | 1186 |
| 222 | 20231130 | 145500 | 1953334720 | 5660 | 5650 | 5660 | 5650 | 1255 |
| 223 | 20231130 | 145400 | 1946243890 | 5660 | 5650 | 5660 | 5650 | 682 |
| 224 | 20231130 | 145300 | 1942387560 | 5650 | 5650 | 5660 | 5650 | 297 |
| 225 | 20231130 | 145200 | 1940709500 | 5660 | 5650 | 5660 | 5650 | 1611 |
| 226 | 20231130 | 145100 | 1931606320 | 5650 | 5650 | 5650 | 5650 | 332 |
| 227 | 20231130 | 145000 | 1929730520 | 5650 | 5650 | 5660 | 5650 | 635 |
| 228 | 20231130 | 144900 | 1926141370 | 5650 | 5650 | 5660 | 5650 | 2131 |
| 229 | 20231130 | 144800 | 1914095990 | 5650 | 5650 | 5660 | 5650 | 642 |
| 230 | 20231130 | 144700 | 1910468590 | 5650 | 5650 | 5650 | 5650 | 172 |
| 231 | 20231130 | 144600 | 1909496790 | 5660 | 5660 | 5660 | 5650 | 940 |
| 232 | 20231130 | 144500 | 1904185210 | 5650 | 5660 | 5660 | 5650 | 492 |
| 233 | 20231130 | 144400 | 1901403860 | 5660 | 5650 | 5660 | 5640 | 1259 |
| 234 | 20231130 | 144300 | 1894290710 | 5650 | 5650 | 5650 | 5640 | 240 |
| 235 | 20231130 | 144200 | 1892936420 | 5660 | 5640 | 5660 | 5640 | 2227 |
| 236 | 20231130 | 144100 | 1880358880 | 5640 | 5640 | 5650 | 5640 | 833 |
| 237 | 20231130 | 144000 | 1875660420 | 5640 | 5660 | 5670 | 5640 | 7466 |
| 238 | 20231130 | 143900 | 1833480690 | 5660 | 5660 | 5660 | 5650 | 2469 |
| 239 | 20231130 | 143800 | 1819511760 | 5660 | 5660 | 5660 | 5650 | 5438 |
| 240 | 20231130 | 143700 | 1788733020 | 5660 | 5660 | 5670 | 5660 | 357 |
| 241 | 20231130 | 143600 | 1786712300 | 5660 | 5660 | 5670 | 5660 | 552 |
| 242 | 20231130 | 143500 | 1783587180 | 5660 | 5660 | 5670 | 5660 | 509 |
| 243 | 20231130 | 143400 | 1780706170 | 5660 | 5660 | 5670 | 5660 | 2592 |
| 244 | 20231130 | 143300 | 1766035410 | 5660 | 5660 | 5670 | 5660 | 1174 |
| 245 | 20231130 | 143200 | 1759390520 | 5670 | 5660 | 5670 | 5660 | 1057 |
| 246 | 20231130 | 143100 | 1753407170 | 5660 | 5660 | 5670 | 5650 | 1806 |
| 247 | 20231130 | 143000 | 1743191370 | 5660 | 5660 | 5670 | 5650 | 1597 |
| 248 | 20231130 | 142900 | 1734157650 | 5660 | 5670 | 5670 | 5660 | 1419 |
| 249 | 20231130 | 142800 | 1726123320 | 5670 | 5670 | 5670 | 5660 | 1037 |
| 250 | 20231130 | 142700 | 1720251760 | 5670 | 5670 | 5680 | 5660 | 11902 |
| 251 | 20231130 | 142600 | 1652853940 | 5670 | 5670 | 5680 | 5670 | 312 |
| 252 | 20231130 | 142500 | 1651084890 | 5670 | 5670 | 5680 | 5670 | 5200 |
| 253 | 20231130 | 142400 | 1621600370 | 5670 | 5690 | 5690 | 5670 | 4929 |
| 254 | 20231130 | 142300 | 1593605640 | 5680 | 5690 | 5690 | 5680 | 235 |
| 255 | 20231130 | 142200 | 1592269810 | 5690 | 5680 | 5700 | 5680 | 1497 |
| 256 | 20231130 | 142100 | 1583753800 | 5690 | 5680 | 5690 | 5680 | 135 |
| 257 | 20231130 | 142000 | 1582986960 | 5690 | 5690 | 5700 | 5680 | 696 |
| 258 | 20231130 | 141900 | 1579025580 | 5700 | 5700 | 5700 | 5690 | 742 |
| 259 | 20231130 | 141800 | 1574801150 | 5700 | 5690 | 5700 | 5690 | 556 |
| 260 | 20231130 | 141700 | 1571635470 | 5690 | 5700 | 5700 | 5690 | 385 |
| 261 | 20231130 | 141600 | 1569444790 | 5700 | 5690 | 5700 | 5690 | 433 |
| 262 | 20231130 | 141500 | 1566981010 | 5700 | 5690 | 5700 | 5690 | 405 |
| 263 | 20231130 | 141400 | 1564676390 | 5690 | 5690 | 5700 | 5690 | 801 |
| 264 | 20231130 | 141300 | 1560115990 | 5690 | 5690 | 5690 | 5680 | 1297 |
| 265 | 20231130 | 141200 | 1552736910 | 5680 | 5690 | 5690 | 5680 | 651 |
| 266 | 20231130 | 141100 | 1549039030 | 5690 | 5690 | 5690 | 5680 | 8342 |
| 267 | 20231130 | 141000 | 1501656320 | 5690 | 5690 | 5690 | 5680 | 214 |
| 268 | 20231130 | 140900 | 1500439970 | 5680 | 5690 | 5690 | 5680 | 323 |
| 269 | 20231130 | 140800 | 1498605320 | 5690 | 5700 | 5700 | 5690 | 75 |
| 270 | 20231130 | 140700 | 1498178560 | 5690 | 5690 | 5690 | 5690 | 173 |
| 271 | 20231130 | 140600 | 1497194190 | 5680 | 5690 | 5690 | 5680 | 511 |
| 272 | 20231130 | 140500 | 1494287520 | 5690 | 5690 | 5700 | 5690 | 1571 |
| 273 | 20231130 | 140400 | 1485348370 | 5680 | 5700 | 5700 | 5680 | 8154 |
| 274 | 20231130 | 140300 | 1438991250 | 5690 | 5690 | 5700 | 5690 | 1152 |
| 275 | 20231130 | 140200 | 1432436360 | 5690 | 5700 | 5700 | 5690 | 5151 |
| 276 | 20231130 | 140100 | 1403107520 | 5700 | 5710 | 5710 | 5700 | 486 |
| 277 | 20231130 | 140000 | 1400337030 | 5700 | 5710 | 5710 | 5700 | 185 |
| 278 | 20231130 | 135900 | 1399281990 | 5700 | 5710 | 5710 | 5700 | 1776 |
| 279 | 20231130 | 135800 | 1389154800 | 5710 | 5710 | 5710 | 5710 | 684 |
| 280 | 20231130 | 135700 | 1385249160 | 5710 | 5710 | 5710 | 5710 | 595 |
| 281 | 20231130 | 135600 | 1381851710 | 5710 | 5710 | 5710 | 5700 | 896 |
| 282 | 20231130 | 135500 | 1376736480 | 5710 | 5710 | 5710 | 5700 | 2308 |
| 283 | 20231130 | 135400 | 1363557880 | 5700 | 5710 | 5720 | 5700 | 638 |
| 284 | 20231130 | 135300 | 1359916180 | 5710 | 5710 | 5710 | 5710 | 884 |
| 285 | 20231130 | 135200 | 1354868540 | 5710 | 5710 | 5710 | 5710 | 582 |
| 286 | 20231130 | 135100 | 1351545320 | 5710 | 5710 | 5720 | 5710 | 452 |
| 287 | 20231130 | 135000 | 1348964390 | 5710 | 5720 | 5720 | 5710 | 163 |
| 288 | 20231130 | 134900 | 1348033050 | 5720 | 5710 | 5720 | 5710 | 215 |
| 289 | 20231130 | 134800 | 1346805390 | 5720 | 5700 | 5720 | 5700 | 2894 |
| 290 | 20231130 | 134700 | 1330281300 | 5700 | 5700 | 5700 | 5700 | 673 |
| 291 | 20231130 | 134600 | 1326445200 | 5700 | 5700 | 5700 | 5700 | 93 |
| 292 | 20231130 | 134500 | 1325915100 | 5700 | 5700 | 5710 | 5700 | 140 |
| 293 | 20231130 | 134400 | 1325117010 | 5710 | 5690 | 5710 | 5690 | 6308 |
| 294 | 20231130 | 134300 | 1289183480 | 5690 | 5700 | 5700 | 5690 | 754 |
| 295 | 20231130 | 134200 | 1284886150 | 5700 | 5700 | 5710 | 5700 | 423 |
| 296 | 20231130 | 134100 | 1282475040 | 5700 | 5700 | 5700 | 5700 | 798 |
| 297 | 20231130 | 134000 | 1277926440 | 5700 | 5710 | 5710 | 5700 | 437 |
| 298 | 20231130 | 133900 | 1275434990 | 5710 | 5700 | 5710 | 5700 | 447 |
| 299 | 20231130 | 133800 | 1272886570 | 5710 | 5700 | 5710 | 5700 | 87 |
| 300 | 20231130 | 133700 | 1272390650 | 5710 | 5710 | 5710 | 5700 | 6406 |
| 301 | 20231130 | 133600 | 1235866130 | 5720 | 5710 | 5720 | 5710 | 335 |
| 302 | 20231130 | 133500 | 1233953180 | 5710 | 5720 | 5720 | 5710 | 5762 |
| 303 | 20231130 | 133400 | 1201047500 | 5720 | 5720 | 5720 | 5720 | 136 |
| 304 | 20231130 | 133300 | 1200269580 | 5720 | 5720 | 5720 | 5720 | 279 |
| 305 | 20231130 | 133200 | 1198673700 | 5720 | 5730 | 5730 | 5710 | 324 |
| 306 | 20231130 | 133100 | 1196821640 | 5710 | 5720 | 5720 | 5710 | 376 |
| 307 | 20231130 | 133000 | 1194672750 | 5720 | 5720 | 5730 | 5720 | 432 |
| 308 | 20231130 | 132900 | 1192201170 | 5720 | 5710 | 5720 | 5710 | 318 |
| 309 | 20231130 | 132800 | 1190383220 | 5710 | 5720 | 5730 | 5710 | 264 |
| 310 | 20231130 | 132700 | 1188875750 | 5710 | 5730 | 5730 | 5710 | 384 |
| 311 | 20231130 | 132600 | 1186680470 | 5720 | 5710 | 5720 | 5710 | 2240 |
| 312 | 20231130 | 132500 | 1173875730 | 5710 | 5720 | 5720 | 5710 | 394 |
| 313 | 20231130 | 132400 | 1171625890 | 5730 | 5730 | 5730 | 5730 | 4 |
| 314 | 20231130 | 132300 | 1171602970 | 5710 | 5720 | 5720 | 5710 | 362 |
| 315 | 20231130 | 132200 | 1169533760 | 5710 | 5720 | 5720 | 5710 | 291 |
| 316 | 20231130 | 132100 | 1167870870 | 5710 | 5720 | 5730 | 5710 | 1107 |
| 317 | 20231130 | 132000 | 1161533920 | 5710 | 5730 | 5730 | 5710 | 1627 |
| 318 | 20231130 | 131900 | 1152240030 | 5730 | 5720 | 5730 | 5720 | 853 |
| 319 | 20231130 | 131800 | 1147359960 | 5720 | 5720 | 5720 | 5720 | 1207 |
| 320 | 20231130 | 131700 | 1140455920 | 5730 | 5730 | 5730 | 5720 | 1607 |
| 321 | 20231130 | 131600 | 1131260060 | 5730 | 5730 | 5730 | 5730 | 181 |
| 322 | 20231130 | 131500 | 1130222930 | 5730 | 5730 | 5730 | 5730 | 338 |
| 323 | 20231130 | 131400 | 1128286190 | 5720 | 5730 | 5730 | 5720 | 232 |
| 324 | 20231130 | 131300 | 1126958790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 325 | 20231130 | 131200 | 1126958790 | 5730 | 5730 | 5730 | 5730 | 288 |
| 326 | 20231130 | 131100 | 1125308550 | 5720 | 5730 | 5730 | 5720 | 295 |
| 327 | 20231130 | 131000 | 1123620180 | 5730 | 5740 | 5740 | 5730 | 300 |
| 328 | 20231130 | 130900 | 1121900140 | 5730 | 5740 | 5740 | 5730 | 233 |
| 329 | 20231130 | 130800 | 1120564790 | 5740 | 5740 | 5740 | 5740 | 238 |
| 330 | 20231130 | 130700 | 1119198670 | 5740 | 5740 | 5740 | 5740 | 290 |
| 331 | 20231130 | 130600 | 1117534070 | 5740 | 5750 | 5750 | 5740 | 204 |
| 332 | 20231130 | 130500 | 1116363060 | 5740 | 5740 | 5740 | 5740 | 297 |
| 333 | 20231130 | 130400 | 1114658280 | 5740 | 5750 | 5750 | 5740 | 168 |
| 334 | 20231130 | 130300 | 1113693950 | 5740 | 5740 | 5750 | 5740 | 362 |
| 335 | 20231130 | 130200 | 1111615570 | 5740 | 5750 | 5750 | 5740 | 141 |
| 336 | 20231130 | 130100 | 1110806130 | 5750 | 5740 | 5750 | 5740 | 87 |
| 337 | 20231130 | 130000 | 1110306740 | 5750 | 5750 | 5750 | 5750 | 166 |
| 338 | 20231130 | 125900 | 1109352240 | 5740 | 5750 | 5750 | 5740 | 150 |
| 339 | 20231130 | 125800 | 1108490370 | 5750 | 5740 | 5750 | 5740 | 1373 |
| 340 | 20231130 | 125700 | 1100609340 | 5740 | 5730 | 5740 | 5730 | 643 |
| 341 | 20231130 | 125600 | 1096924940 | 5730 | 5730 | 5730 | 5730 | 4 |
| 342 | 20231130 | 125500 | 1096902020 | 5710 | 5730 | 5730 | 5710 | 8537 |
| 343 | 20231130 | 125400 | 1048131010 | 5730 | 5710 | 5730 | 5700 | 13527 |
| 344 | 20231130 | 125300 | 970882640 | 5710 | 5710 | 5710 | 5710 | 230 |
| 345 | 20231130 | 125200 | 969569340 | 5710 | 5710 | 5710 | 5710 | 111 |
| 346 | 20231130 | 125100 | 968935530 | 5710 | 5720 | 5720 | 5710 | 465 |
| 347 | 20231130 | 125000 | 966280080 | 5720 | 5720 | 5720 | 5720 | 74 |
| 348 | 20231130 | 124900 | 965856800 | 5720 | 5700 | 5720 | 5700 | 201 |
| 349 | 20231130 | 124800 | 964711080 | 5720 | 5710 | 5720 | 5710 | 1350 |
| 350 | 20231130 | 124700 | 957001150 | 5720 | 5700 | 5720 | 5700 | 2613 |
| 351 | 20231130 | 124600 | 942098690 | 5700 | 5720 | 5720 | 5700 | 276 |
| 352 | 20231130 | 124500 | 940521440 | 5720 | 5710 | 5720 | 5700 | 13867 |
| 353 | 20231130 | 124400 | 861425130 | 5710 | 5720 | 5720 | 5710 | 5765 |
| 354 | 20231130 | 124300 | 828503740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 355 | 20231130 | 124200 | 828503740 | 5710 | 5720 | 5720 | 5710 | 1854 |
| 356 | 20231130 | 124100 | 817900710 | 5730 | 5730 | 5730 | 5720 | 354 |
| 357 | 20231130 | 124000 | 815874460 | 5730 | 5720 | 5730 | 5720 | 200 |
| 358 | 20231130 | 123900 | 814730450 | 5720 | 5720 | 5720 | 5710 | 348 |
| 359 | 20231130 | 123800 | 812742360 | 5730 | 5730 | 5730 | 5730 | 1 |
| 360 | 20231130 | 123700 | 812736630 | 5710 | 5720 | 5720 | 5710 | 7249 |
| 361 | 20231130 | 123600 | 771278670 | 5730 | 5730 | 5730 | 5730 | 74 |
| 362 | 20231130 | 123500 | 770854650 | 5730 | 5740 | 5740 | 5730 | 1806 |
| 363 | 20231130 | 123400 | 760502690 | 5730 | 5730 | 5730 | 5730 | 442 |
| 364 | 20231130 | 123300 | 757970030 | 5730 | 5730 | 5730 | 5730 | 185 |
| 365 | 20231130 | 123200 | 756909980 | 5740 | 5730 | 5750 | 5730 | 4596 |
| 366 | 20231130 | 123100 | 730564230 | 5730 | 5730 | 5730 | 5730 | 247 |
| 367 | 20231130 | 123000 | 729148920 | 5750 | 5740 | 5750 | 5730 | 703 |
| 368 | 20231130 | 122900 | 725116920 | 5740 | 5740 | 5740 | 5740 | 366 |
| 369 | 20231130 | 122800 | 723016080 | 5740 | 5740 | 5750 | 5740 | 12 |
| 370 | 20231130 | 122700 | 722947190 | 5740 | 5740 | 5740 | 5740 | 113 |
| 371 | 20231130 | 122600 | 722298570 | 5740 | 5740 | 5740 | 5740 | 209 |
| 372 | 20231130 | 122500 | 721098910 | 5740 | 5740 | 5740 | 5740 | 138 |
| 373 | 20231130 | 122400 | 720306790 | 5740 | 5740 | 5740 | 5740 | 0 |
| 374 | 20231130 | 122300 | 720306790 | 5740 | 5740 | 5740 | 5740 | 6 |
| 375 | 20231130 | 122200 | 720272350 | 5750 | 5750 | 5750 | 5740 | 2366 |
| 376 | 20231130 | 122100 | 706687850 | 5740 | 5740 | 5740 | 5740 | 206 |
| 377 | 20231130 | 122000 | 705505410 | 5750 | 5750 | 5750 | 5750 | 54 |
| 378 | 20231130 | 121900 | 705194910 | 5750 | 5750 | 5750 | 5750 | 0 |
| 379 | 20231130 | 121800 | 705194910 | 5750 | 5740 | 5750 | 5740 | 5 |
| 380 | 20231130 | 121700 | 705166180 | 5740 | 5750 | 5750 | 5740 | 2290 |
| 381 | 20231130 | 121600 | 691999950 | 5750 | 5750 | 5750 | 5750 | 600 |
| 382 | 20231130 | 121500 | 688549950 | 5740 | 5740 | 5740 | 5740 | 10 |
| 383 | 20231130 | 121400 | 688492550 | 5750 | 5740 | 5750 | 5740 | 633 |
| 384 | 20231130 | 121300 | 684857800 | 5730 | 5740 | 5750 | 5730 | 10743 |
| 385 | 20231130 | 121200 | 623257410 | 5740 | 5750 | 5760 | 5740 | 2103 |
| 386 | 20231130 | 121100 | 611168030 | 5750 | 5750 | 5750 | 5740 | 7062 |
| 387 | 20231130 | 121000 | 570594130 | 5750 | 5760 | 5760 | 5750 | 156 |
| 388 | 20231130 | 120900 | 569696590 | 5750 | 5760 | 5760 | 5750 | 207 |
| 389 | 20231130 | 120800 | 568506320 | 5750 | 5760 | 5760 | 5750 | 221 |
| 390 | 20231130 | 120700 | 567235540 | 5760 | 5750 | 5760 | 5750 | 605 |
| 391 | 20231130 | 120600 | 563755750 | 5760 | 5760 | 5760 | 5760 | 100 |
| 392 | 20231130 | 120500 | 563179750 | 5760 | 5760 | 5760 | 5760 | 400 |
| 393 | 20231130 | 120400 | 560875750 | 5750 | 5760 | 5760 | 5750 | 159 |
| 394 | 20231130 | 120300 | 559961370 | 5760 | 5750 | 5760 | 5750 | 610 |
| 395 | 20231130 | 120200 | 556452670 | 5760 | 5760 | 5760 | 5750 | 222 |
| 396 | 20231130 | 120100 | 555175160 | 5750 | 5750 | 5750 | 5750 | 0 |
| 397 | 20231130 | 120000 | 555175160 | 5750 | 5760 | 5760 | 5750 | 55 |
| 398 | 20231130 | 115900 | 554858370 | 5750 | 5750 | 5750 | 5750 | 0 |
| 399 | 20231130 | 115800 | 554858370 | 5750 | 5770 | 5770 | 5750 | 2500 |
| 400 | 20231130 | 115700 | 540459280 | 5760 | 5760 | 5760 | 5760 | 68 |
| 401 | 20231130 | 115600 | 540067600 | 5770 | 5770 | 5770 | 5770 | 42 |
| 402 | 20231130 | 115500 | 539825260 | 5770 | 5770 | 5770 | 5770 | 66 |
| 403 | 20231130 | 115400 | 539444440 | 5770 | 5760 | 5770 | 5760 | 875 |
| 404 | 20231130 | 115300 | 534401880 | 5770 | 5770 | 5770 | 5770 | 1 |
| 405 | 20231130 | 115200 | 534396110 | 5770 | 5770 | 5770 | 5770 | 116 |
| 406 | 20231130 | 115100 | 533726790 | 5770 | 5760 | 5770 | 5760 | 95 |
| 407 | 20231130 | 115000 | 533178650 | 5770 | 5770 | 5770 | 5770 | 0 |
| 408 | 20231130 | 114900 | 533178650 | 5770 | 5770 | 5770 | 5770 | 10 |
| 409 | 20231130 | 114800 | 533120950 | 5770 | 5760 | 5770 | 5750 | 400 |
| 410 | 20231130 | 114700 | 530817880 | 5760 | 5750 | 5760 | 5750 | 353 |
| 411 | 20231130 | 114600 | 528784630 | 5760 | 5760 | 5760 | 5760 | 61 |
| 412 | 20231130 | 114500 | 528433270 | 5760 | 5760 | 5760 | 5760 | 117 |
| 413 | 20231130 | 114400 | 527759350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 414 | 20231130 | 114300 | 527759350 | 5760 | 5760 | 5760 | 5760 | 21 |
| 415 | 20231130 | 114200 | 527638390 | 5750 | 5750 | 5750 | 5750 | 7 |
| 416 | 20231130 | 114100 | 527598140 | 5760 | 5750 | 5760 | 5750 | 103 |
| 417 | 20231130 | 114000 | 527005010 | 5750 | 5760 | 5760 | 5750 | 1100 |
| 418 | 20231130 | 113900 | 520675480 | 5760 | 5760 | 5760 | 5760 | 6 |
| 419 | 20231130 | 113800 | 520640920 | 5770 | 5760 | 5770 | 5750 | 3288 |
| 420 | 20231130 | 113700 | 501683800 | 5760 | 5760 | 5760 | 5760 | 30 |
| 421 | 20231130 | 113600 | 501511000 | 5750 | 5750 | 5750 | 5750 | 89 |
| 422 | 20231130 | 113500 | 500999250 | 5760 | 5760 | 5760 | 5760 | 108 |
| 423 | 20231130 | 113400 | 500377170 | 5760 | 5750 | 5760 | 5750 | 1249 |
| 424 | 20231130 | 113300 | 493193770 | 5760 | 5760 | 5760 | 5760 | 116 |
| 425 | 20231130 | 113200 | 492525610 | 5760 | 5760 | 5760 | 5750 | 290 |
| 426 | 20231130 | 113100 | 490856280 | 5760 | 5750 | 5760 | 5750 | 1187 |
| 427 | 20231130 | 113000 | 484029410 | 5750 | 5760 | 5760 | 5750 | 939 |
| 428 | 20231130 | 112900 | 478620780 | 5760 | 5760 | 5760 | 5760 | 20 |
| 429 | 20231130 | 112800 | 478505580 | 5760 | 5770 | 5770 | 5760 | 142 |
| 430 | 20231130 | 112700 | 477687590 | 5760 | 5760 | 5760 | 5760 | 414 |
| 431 | 20231130 | 112600 | 475302950 | 5770 | 5770 | 5770 | 5770 | 1 |
| 432 | 20231130 | 112500 | 475297180 | 5770 | 5770 | 5770 | 5760 | 424 |
| 433 | 20231130 | 112400 | 472851930 | 5760 | 5760 | 5760 | 5760 | 403 |
| 434 | 20231130 | 112300 | 470530650 | 5760 | 5760 | 5760 | 5760 | 0 |
| 435 | 20231130 | 112200 | 470530650 | 5760 | 5760 | 5760 | 5760 | 151 |
| 436 | 20231130 | 112100 | 469660890 | 5770 | 5760 | 5770 | 5760 | 12 |
| 437 | 20231130 | 112000 | 469591720 | 5760 | 5770 | 5770 | 5760 | 171 |
| 438 | 20231130 | 111900 | 468606620 | 5770 | 5770 | 5770 | 5770 | 5 |
| 439 | 20231130 | 111800 | 468577770 | 5760 | 5760 | 5770 | 5760 | 680 |
| 440 | 20231130 | 111700 | 464660210 | 5780 | 5780 | 5780 | 5780 | 64 |
| 441 | 20231130 | 111600 | 464290290 | 5780 | 5780 | 5780 | 5780 | 53 |
| 442 | 20231130 | 111500 | 463983950 | 5780 | 5770 | 5780 | 5760 | 739 |
| 443 | 20231130 | 111400 | 459721230 | 5780 | 5780 | 5780 | 5770 | 114 |
| 444 | 20231130 | 111300 | 459063200 | 5760 | 5770 | 5770 | 5760 | 335 |
| 445 | 20231130 | 111200 | 457131840 | 5770 | 5770 | 5780 | 5760 | 620 |
| 446 | 20231130 | 111100 | 453555740 | 5760 | 5780 | 5780 | 5760 | 1454 |
| 447 | 20231130 | 111000 | 445171810 | 5770 | 5770 | 5780 | 5770 | 2912 |
| 448 | 20231130 | 110900 | 428368520 | 5780 | 5780 | 5780 | 5780 | 9 |
| 449 | 20231130 | 110800 | 428316500 | 5780 | 5780 | 5780 | 5770 | 56 |
| 450 | 20231130 | 110700 | 427993270 | 5780 | 5780 | 5780 | 5780 | 52 |
| 451 | 20231130 | 110600 | 427692710 | 5780 | 5780 | 5780 | 5780 | 0 |
| 452 | 20231130 | 110500 | 427692710 | 5780 | 5780 | 5780 | 5780 | 215 |
| 453 | 20231130 | 110400 | 426450010 | 5770 | 5770 | 5770 | 5770 | 54 |
| 454 | 20231130 | 110300 | 426138430 | 5780 | 5780 | 5780 | 5780 | 0 |
| 455 | 20231130 | 110200 | 426138430 | 5780 | 5780 | 5780 | 5770 | 216 |
| 456 | 20231130 | 110100 | 424889960 | 5770 | 5770 | 5770 | 5770 | 0 |
| 457 | 20231130 | 110000 | 424889960 | 5770 | 5770 | 5770 | 5770 | 0 |
| 458 | 20231130 | 105900 | 424889960 | 5770 | 5770 | 5770 | 5770 | 141 |
| 459 | 20231130 | 105800 | 424076390 | 5770 | 5770 | 5770 | 5770 | 90 |
| 460 | 20231130 | 105700 | 423557090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 461 | 20231130 | 105600 | 423557090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 462 | 20231130 | 105500 | 423557090 | 5760 | 5760 | 5760 | 5760 | 1 |
| 463 | 20231130 | 105400 | 423551330 | 5780 | 5770 | 5780 | 5770 | 1982 |
| 464 | 20231130 | 105300 | 412113370 | 5760 | 5760 | 5760 | 5760 | 119 |
| 465 | 20231130 | 105200 | 411427930 | 5760 | 5760 | 5760 | 5760 | 31 |
| 466 | 20231130 | 105100 | 411249370 | 5760 | 5760 | 5760 | 5760 | 41 |
| 467 | 20231130 | 105000 | 411013210 | 5770 | 5770 | 5770 | 5770 | 38 |
| 468 | 20231130 | 104900 | 410793950 | 5770 | 5760 | 5770 | 5760 | 243 |
| 469 | 20231130 | 104800 | 409393470 | 5770 | 5770 | 5770 | 5770 | 1 |
| 470 | 20231130 | 104700 | 409387700 | 5760 | 5760 | 5760 | 5760 | 142 |
| 471 | 20231130 | 104600 | 408569780 | 5760 | 5760 | 5760 | 5760 | 215 |
| 472 | 20231130 | 104500 | 407331380 | 5760 | 5760 | 5760 | 5760 | 113 |
| 473 | 20231130 | 104400 | 406680500 | 5760 | 5760 | 5760 | 5760 | 72 |
| 474 | 20231130 | 104300 | 406265780 | 5760 | 5770 | 5770 | 5760 | 243 |
| 475 | 20231130 | 104200 | 404866020 | 5780 | 5780 | 5780 | 5760 | 11 |
| 476 | 20231130 | 104100 | 404802580 | 5780 | 5780 | 5780 | 5750 | 4958 |
| 477 | 20231130 | 104000 | 376239270 | 5780 | 5780 | 5780 | 5780 | 1 |
| 478 | 20231130 | 103900 | 376233490 | 5780 | 5780 | 5780 | 5780 | 0 |
| 479 | 20231130 | 103800 | 376233490 | 5780 | 5780 | 5790 | 5770 | 939 |
| 480 | 20231130 | 103700 | 370806160 | 5780 | 5770 | 5780 | 5770 | 3 |
| 481 | 20231130 | 103600 | 370788840 | 5780 | 5760 | 5780 | 5760 | 138 |
| 482 | 20231130 | 103500 | 369993940 | 5780 | 5780 | 5780 | 5780 | 0 |
| 483 | 20231130 | 103400 | 369993940 | 5780 | 5770 | 5780 | 5760 | 898 |
| 484 | 20231130 | 103300 | 364807650 | 5770 | 5770 | 5770 | 5770 | 84 |
| 485 | 20231130 | 103200 | 364322970 | 5770 | 5770 | 5770 | 5760 | 132 |
| 486 | 20231130 | 103100 | 363562540 | 5770 | 5770 | 5770 | 5770 | 106 |
| 487 | 20231130 | 103000 | 362950920 | 5760 | 5770 | 5770 | 5760 | 182 |
| 488 | 20231130 | 102900 | 361901920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 489 | 20231130 | 102800 | 361901920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 490 | 20231130 | 102700 | 361901920 | 5780 | 5770 | 5780 | 5770 | 5388 |
| 491 | 20231130 | 102600 | 330809290 | 5770 | 5770 | 5770 | 5770 | 0 |
| 492 | 20231130 | 102500 | 330809290 | 5770 | 5780 | 5780 | 5770 | 922 |
| 493 | 20231130 | 102400 | 325488160 | 5770 | 5770 | 5770 | 5770 | 800 |
| 494 | 20231130 | 102300 | 320872160 | 5770 | 5770 | 5770 | 5770 | 131 |
| 495 | 20231130 | 102200 | 320116290 | 5770 | 5770 | 5770 | 5770 | 3 |
| 496 | 20231130 | 102100 | 320098980 | 5780 | 5770 | 5780 | 5770 | 542 |
| 497 | 20231130 | 102000 | 316970560 | 5780 | 5780 | 5780 | 5780 | 6 |
| 498 | 20231130 | 101900 | 316935880 | 5780 | 5780 | 5780 | 5770 | 122 |
| 499 | 20231130 | 101800 | 316231880 | 5770 | 5770 | 5770 | 5770 | 92 |
| 500 | 20231130 | 101700 | 315701040 | 5780 | 5780 | 5780 | 5780 | 3 |
| 501 | 20231130 | 101600 | 315683700 | 5780 | 5780 | 5780 | 5770 | 314 |
| 502 | 20231130 | 101500 | 313869820 | 5780 | 5780 | 5780 | 5780 | 101 |
| 503 | 20231130 | 101400 | 313286040 | 5770 | 5770 | 5770 | 5770 | 165 |
| 504 | 20231130 | 101300 | 312333990 | 5770 | 5770 | 5770 | 5770 | 9 |
| 505 | 20231130 | 101200 | 312282060 | 5780 | 5780 | 5780 | 5760 | 2281 |
| 506 | 20231130 | 101100 | 299130750 | 5780 | 5770 | 5790 | 5770 | 506 |
| 507 | 20231130 | 101000 | 296206820 | 5770 | 5780 | 5780 | 5770 | 114 |
| 508 | 20231130 | 100900 | 295548990 | 5770 | 5770 | 5770 | 5770 | 146 |
| 509 | 20231130 | 100800 | 294706570 | 5780 | 5780 | 5790 | 5780 | 1520 |
| 510 | 20231130 | 100700 | 285920960 | 5790 | 5790 | 5790 | 5790 | 60 |
| 511 | 20231130 | 100600 | 285573560 | 5790 | 5780 | 5790 | 5780 | 497 |
| 512 | 20231130 | 100500 | 282699510 | 5790 | 5780 | 5790 | 5780 | 546 |
| 513 | 20231130 | 100400 | 279543620 | 5780 | 5780 | 5780 | 5780 | 181 |
| 514 | 20231130 | 100300 | 278497440 | 5780 | 5780 | 5780 | 5780 | 2 |
| 515 | 20231130 | 100200 | 278485880 | 5790 | 5780 | 5790 | 5780 | 462 |
| 516 | 20231130 | 100100 | 275812870 | 5790 | 5790 | 5790 | 5790 | 6 |
| 517 | 20231130 | 100000 | 275778130 | 5780 | 5780 | 5790 | 5780 | 109 |
| 518 | 20231130 | 095900 | 275148100 | 5780 | 5780 | 5780 | 5780 | 128 |
| 519 | 20231130 | 095800 | 274408260 | 5790 | 5780 | 5790 | 5780 | 715 |
| 520 | 20231130 | 095700 | 270274410 | 5780 | 5780 | 5780 | 5780 | 123 |
| 521 | 20231130 | 095600 | 269563470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 522 | 20231130 | 095500 | 269563470 | 5780 | 5790 | 5790 | 5780 | 114 |
| 523 | 20231130 | 095400 | 268904530 | 5790 | 5780 | 5790 | 5780 | 75 |
| 524 | 20231130 | 095300 | 268471010 | 5780 | 5780 | 5780 | 5780 | 131 |
| 525 | 20231130 | 095200 | 267713830 | 5790 | 5790 | 5790 | 5780 | 301 |
| 526 | 20231130 | 095100 | 265972320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 527 | 20231130 | 095000 | 265972320 | 5790 | 5780 | 5800 | 5780 | 4003 |
| 528 | 20231130 | 094900 | 242815170 | 5780 | 5780 | 5780 | 5780 | 500 |
| 529 | 20231130 | 094800 | 239925170 | 5770 | 5760 | 5780 | 5760 | 2362 |
| 530 | 20231130 | 094700 | 226295460 | 5760 | 5770 | 5770 | 5760 | 530 |
| 531 | 20231130 | 094600 | 223237650 | 5760 | 5770 | 5770 | 5760 | 2610 |
| 532 | 20231130 | 094500 | 208198130 | 5760 | 5770 | 5780 | 5760 | 1139 |
| 533 | 20231130 | 094400 | 201625740 | 5770 | 5760 | 5770 | 5760 | 63 |
| 534 | 20231130 | 094300 | 201262430 | 5760 | 5760 | 5760 | 5760 | 93 |
| 535 | 20231130 | 094200 | 200726750 | 5760 | 5770 | 5770 | 5760 | 1231 |
| 536 | 20231130 | 094100 | 193635660 | 5770 | 5780 | 5780 | 5770 | 2289 |
| 537 | 20231130 | 094000 | 180415000 | 5790 | 5790 | 5790 | 5790 | 758 |
| 538 | 20231130 | 093900 | 176026180 | 5790 | 5790 | 5800 | 5780 | 750 |
| 539 | 20231130 | 093800 | 171684910 | 5790 | 5800 | 5800 | 5790 | 460 |
| 540 | 20231130 | 093700 | 169020410 | 5800 | 5780 | 5800 | 5780 | 2147 |
| 541 | 20231130 | 093600 | 156606170 | 5780 | 5780 | 5780 | 5780 | 48 |
| 542 | 20231130 | 093500 | 156328730 | 5790 | 5790 | 5790 | 5790 | 510 |
| 543 | 20231130 | 093400 | 153375830 | 5790 | 5780 | 5790 | 5780 | 249 |
| 544 | 20231130 | 093300 | 151936490 | 5780 | 5790 | 5790 | 5780 | 817 |
| 545 | 20231130 | 093200 | 147214020 | 5780 | 5790 | 5790 | 5780 | 328 |
| 546 | 20231130 | 093100 | 145317860 | 5790 | 5790 | 5800 | 5780 | 261 |
| 547 | 20231130 | 093000 | 143808670 | 5800 | 5800 | 5800 | 5790 | 111 |
| 548 | 20231130 | 092900 | 143164920 | 5790 | 5820 | 5820 | 5790 | 2156 |
| 549 | 20231130 | 092800 | 130663150 | 5820 | 5820 | 5820 | 5820 | 199 |
| 550 | 20231130 | 092700 | 129504970 | 5820 | 5810 | 5820 | 5800 | 1346 |
| 551 | 20231130 | 092600 | 121688130 | 5810 | 5820 | 5820 | 5810 | 696 |
| 552 | 20231130 | 092500 | 117643350 | 5820 | 5820 | 5820 | 5820 | 504 |
| 553 | 20231130 | 092400 | 114710070 | 5820 | 5830 | 5830 | 5820 | 1320 |
| 554 | 20231130 | 092300 | 107027660 | 5820 | 5830 | 5830 | 5820 | 150 |
| 555 | 20231130 | 092200 | 106154160 | 5830 | 5830 | 5830 | 5830 | 715 |
| 556 | 20231130 | 092100 | 101985710 | 5820 | 5820 | 5820 | 5820 | 32 |
| 557 | 20231130 | 092000 | 101799470 | 5820 | 5820 | 5820 | 5820 | 636 |
| 558 | 20231130 | 091900 | 98097950 | 5820 | 5820 | 5820 | 5820 | 56 |
| 559 | 20231130 | 091800 | 97772030 | 5820 | 5820 | 5820 | 5820 | 3 |
| 560 | 20231130 | 091700 | 97754570 | 5820 | 5820 | 5820 | 5820 | 122 |
| 561 | 20231130 | 091600 | 97044530 | 5820 | 5820 | 5820 | 5820 | 1 |
| 562 | 20231130 | 091500 | 97038710 | 5820 | 5810 | 5820 | 5810 | 468 |
| 563 | 20231130 | 091400 | 94318680 | 5800 | 5800 | 5800 | 5800 | 3 |
| 564 | 20231130 | 091300 | 94301280 | 5800 | 5790 | 5800 | 5780 | 1692 |
| 565 | 20231130 | 091200 | 84504660 | 5800 | 5810 | 5810 | 5780 | 2184 |
| 566 | 20231130 | 091100 | 71851880 | 5810 | 5810 | 5810 | 5810 | 1 |
| 567 | 20231130 | 091000 | 71846070 | 5810 | 5820 | 5820 | 5810 | 1741 |
| 568 | 20231130 | 090900 | 61727740 | 5820 | 5820 | 5820 | 5820 | 175 |
| 569 | 20231130 | 090800 | 60709240 | 5810 | 5820 | 5830 | 5810 | 204 |
| 570 | 20231130 | 090700 | 59520380 | 5820 | 5830 | 5830 | 5820 | 1019 |
| 571 | 20231130 | 090600 | 53589230 | 5830 | 5800 | 5830 | 5790 | 2270 |
| 572 | 20231130 | 090500 | 40398900 | 5810 | 5820 | 5820 | 5810 | 2860 |
| 573 | 20231130 | 090400 | 23758320 | 5830 | 5810 | 5830 | 5810 | 239 |
| 574 | 20231130 | 090300 | 22365110 | 5810 | 5820 | 5820 | 5810 | 988 |
| 575 | 20231130 | 090200 | 16615540 | 5820 | 5810 | 5820 | 5810 | 207 |
| 576 | 20231130 | 090100 | 15411320 | 5810 | 5820 | 5820 | 5810 | 1757 |
| 577 | 20231130 | 090000 | 5202600 | 5800 | 5800 | 5800 | 5800 | 897 |