33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 3 | 20231130 | 192800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 4 | 20231130 | 192700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 5 | 20231130 | 192600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 6 | 20231130 | 192500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 7 | 20231130 | 192400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 8 | 20231130 | 192300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 9 | 20231130 | 192200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 10 | 20231130 | 192100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 11 | 20231130 | 192000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 12 | 20231130 | 191900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 13 | 20231130 | 191800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 14 | 20231130 | 191700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 15 | 20231130 | 191600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 16 | 20231130 | 191500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 17 | 20231130 | 191400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 18 | 20231130 | 191300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 19 | 20231130 | 191200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 20 | 20231130 | 191100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 21 | 20231130 | 191000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 22 | 20231130 | 190900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 23 | 20231130 | 190800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 24 | 20231130 | 190700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 25 | 20231130 | 190600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 26 | 20231130 | 190500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 27 | 20231130 | 190400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 28 | 20231130 | 190300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 29 | 20231130 | 190200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 30 | 20231130 | 190100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 31 | 20231130 | 190000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 32 | 20231130 | 185900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 33 | 20231130 | 185800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 34 | 20231130 | 185700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 35 | 20231130 | 185600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 36 | 20231130 | 185500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 37 | 20231130 | 185400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 38 | 20231130 | 185300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 39 | 20231130 | 185200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 40 | 20231130 | 185100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 41 | 20231130 | 185000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 42 | 20231130 | 184900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 43 | 20231130 | 184800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 44 | 20231130 | 184700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 45 | 20231130 | 184600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 46 | 20231130 | 184500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 47 | 20231130 | 184400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 48 | 20231130 | 184300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 49 | 20231130 | 184200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 50 | 20231130 | 184100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 51 | 20231130 | 184000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 52 | 20231130 | 183900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 53 | 20231130 | 183800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 54 | 20231130 | 183700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 55 | 20231130 | 183600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 56 | 20231130 | 183500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 57 | 20231130 | 183400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 58 | 20231130 | 183300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 59 | 20231130 | 183200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 60 | 20231130 | 183100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 61 | 20231130 | 183000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 62 | 20231130 | 182900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 63 | 20231130 | 182800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 64 | 20231130 | 182700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 65 | 20231130 | 182600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 66 | 20231130 | 182500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 67 | 20231130 | 182400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 68 | 20231130 | 182300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 69 | 20231130 | 182200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 70 | 20231130 | 182100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 71 | 20231130 | 182000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 72 | 20231130 | 181900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 73 | 20231130 | 181800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 74 | 20231130 | 181700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 75 | 20231130 | 181600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 76 | 20231130 | 181500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 77 | 20231130 | 181400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 78 | 20231130 | 181300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 79 | 20231130 | 181200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 80 | 20231130 | 181100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 81 | 20231130 | 181000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 82 | 20231130 | 180900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 83 | 20231130 | 180800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 84 | 20231130 | 180700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 85 | 20231130 | 180600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 86 | 20231130 | 180500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 87 | 20231130 | 180400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 88 | 20231130 | 180300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 89 | 20231130 | 180200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 90 | 20231130 | 180100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 91 | 20231130 | 180000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 92 | 20231130 | 175900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 93 | 20231130 | 175800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 94 | 20231130 | 175700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 95 | 20231130 | 175600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 96 | 20231130 | 175500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 97 | 20231130 | 175400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 98 | 20231130 | 175300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 99 | 20231130 | 175200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 100 | 20231130 | 175100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 101 | 20231130 | 175000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 102 | 20231130 | 174900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 103 | 20231130 | 174800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 104 | 20231130 | 174700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 105 | 20231130 | 174600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 106 | 20231130 | 174500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 107 | 20231130 | 174400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 108 | 20231130 | 174300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 109 | 20231130 | 174200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 110 | 20231130 | 174100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 111 | 20231130 | 174000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 112 | 20231130 | 173900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 113 | 20231130 | 173800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 114 | 20231130 | 173700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 115 | 20231130 | 173600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 116 | 20231130 | 173500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 117 | 20231130 | 173400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 118 | 20231130 | 173300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 119 | 20231130 | 173200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 120 | 20231130 | 173100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 121 | 20231130 | 173000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 122 | 20231130 | 172900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 123 | 20231130 | 172800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 124 | 20231130 | 172700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 125 | 20231130 | 172600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 126 | 20231130 | 172500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 127 | 20231130 | 172400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 128 | 20231130 | 172300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 129 | 20231130 | 172200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 130 | 20231130 | 172100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 131 | 20231130 | 172000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 132 | 20231130 | 171900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 133 | 20231130 | 171800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 134 | 20231130 | 171700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 135 | 20231130 | 171600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 136 | 20231130 | 171500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 137 | 20231130 | 171400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 138 | 20231130 | 171300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 139 | 20231130 | 171200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 140 | 20231130 | 171100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 141 | 20231130 | 171000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 142 | 20231130 | 170900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 143 | 20231130 | 170800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 144 | 20231130 | 170700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 145 | 20231130 | 170600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 146 | 20231130 | 170500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 147 | 20231130 | 170400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 148 | 20231130 | 170300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 149 | 20231130 | 170200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 150 | 20231130 | 170100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 151 | 20231130 | 170000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 152 | 20231130 | 165900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 153 | 20231130 | 165800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 154 | 20231130 | 165700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 155 | 20231130 | 165600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 156 | 20231130 | 165500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 157 | 20231130 | 165400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 158 | 20231130 | 165300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 159 | 20231130 | 165200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 160 | 20231130 | 165100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 161 | 20231130 | 165000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 162 | 20231130 | 164900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 163 | 20231130 | 164800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 164 | 20231130 | 164700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 165 | 20231130 | 164600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 166 | 20231130 | 164500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 167 | 20231130 | 164400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 168 | 20231130 | 164300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 169 | 20231130 | 164200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 170 | 20231130 | 164100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 171 | 20231130 | 164000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 172 | 20231130 | 163900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 173 | 20231130 | 163800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 174 | 20231130 | 163700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 175 | 20231130 | 163600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 176 | 20231130 | 163500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 177 | 20231130 | 163400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 178 | 20231130 | 163300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 179 | 20231130 | 163200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 180 | 20231130 | 163100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 181 | 20231130 | 163000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 182 | 20231130 | 162900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 183 | 20231130 | 162800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 184 | 20231130 | 162700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 185 | 20231130 | 162600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 186 | 20231130 | 162500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 187 | 20231130 | 162400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 188 | 20231130 | 162300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 189 | 20231130 | 162200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 190 | 20231130 | 162100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 191 | 20231130 | 162000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 192 | 20231130 | 161900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 193 | 20231130 | 161800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 194 | 20231130 | 161700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 195 | 20231130 | 161600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 196 | 20231130 | 161500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 197 | 20231130 | 161400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 198 | 20231130 | 161300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 199 | 20231130 | 161200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 200 | 20231130 | 161100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 201 | 20231130 | 161000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 202 | 20231130 | 160900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 203 | 20231130 | 160800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 204 | 20231130 | 160700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 205 | 20231130 | 160600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 206 | 20231130 | 160500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 207 | 20231130 | 160400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 208 | 20231130 | 160300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 209 | 20231130 | 160200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 210 | 20231130 | 160100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 211 | 20231130 | 160000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 212 | 20231130 | 155900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 213 | 20231130 | 155800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 214 | 20231130 | 155700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 215 | 20231130 | 155600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 216 | 20231130 | 155500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 217 | 20231130 | 155400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 218 | 20231130 | 155300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 219 | 20231130 | 155200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 220 | 20231130 | 155100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 221 | 20231130 | 155000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 222 | 20231130 | 154900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 223 | 20231130 | 154800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 224 | 20231130 | 154700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 225 | 20231130 | 154600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 226 | 20231130 | 154500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 227 | 20231130 | 154400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 228 | 20231130 | 154300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 229 | 20231130 | 154200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 230 | 20231130 | 154100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 231 | 20231130 | 154000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 232 | 20231130 | 153900 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 233 | 20231130 | 153800 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 234 | 20231130 | 153700 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 235 | 20231130 | 153600 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 236 | 20231130 | 153500 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 237 | 20231130 | 153400 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 238 | 20231130 | 153300 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 239 | 20231130 | 153200 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 240 | 20231130 | 153100 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 0 |
| 241 | 20231130 | 153000 | 24441317020 | 10260 | 10260 | 10260 | 10260 | 47309 |
| 242 | 20231130 | 152900 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 243 | 20231130 | 152800 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 244 | 20231130 | 152700 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 245 | 20231130 | 152600 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 246 | 20231130 | 152500 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 247 | 20231130 | 152400 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 248 | 20231130 | 152300 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 249 | 20231130 | 152200 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 250 | 20231130 | 152100 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 251 | 20231130 | 152000 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 252 | 20231130 | 151900 | 23955926680 | 10300 | 10300 | 10300 | 10300 | 0 |
| 253 | 20231130 | 151800 | 23955926680 | 10300 | 10240 | 10320 | 10230 | 55952 |
| 254 | 20231130 | 151700 | 23380814730 | 10240 | 10230 | 10270 | 10200 | 16466 |
| 255 | 20231130 | 151600 | 23212145080 | 10250 | 10180 | 10250 | 10180 | 14529 |
| 256 | 20231130 | 151500 | 23063749350 | 10170 | 10180 | 10190 | 10160 | 5703 |
| 257 | 20231130 | 151400 | 23005731280 | 10180 | 10170 | 10250 | 10160 | 15503 |
| 258 | 20231130 | 151300 | 22847343600 | 10160 | 10230 | 10240 | 10100 | 15790 |
| 259 | 20231130 | 151200 | 22686654050 | 10230 | 10090 | 10250 | 10090 | 32853 |
| 260 | 20231130 | 151100 | 22352401930 | 10080 | 10090 | 10100 | 10070 | 5869 |
| 261 | 20231130 | 151000 | 22293222640 | 10080 | 10040 | 10090 | 10040 | 4678 |
| 262 | 20231130 | 150900 | 22246110300 | 10040 | 10040 | 10050 | 10030 | 2743 |
| 263 | 20231130 | 150800 | 22218563020 | 10030 | 10000 | 10030 | 10000 | 3228 |
| 264 | 20231130 | 150700 | 22186209500 | 10000 | 10000 | 10020 | 9970 | 4562 |
| 265 | 20231130 | 150600 | 22140617030 | 9980 | 9990 | 10000 | 9960 | 2794 |
| 266 | 20231130 | 150500 | 22112720420 | 9990 | 10010 | 10030 | 9980 | 3492 |
| 267 | 20231130 | 150400 | 22077800680 | 10010 | 9970 | 10010 | 9930 | 6573 |
| 268 | 20231130 | 150300 | 22012390450 | 9970 | 10000 | 10000 | 9960 | 3376 |
| 269 | 20231130 | 150200 | 21978687000 | 10000 | 10000 | 10000 | 9980 | 1480 |
| 270 | 20231130 | 150100 | 21963902430 | 10000 | 10030 | 10030 | 9990 | 3690 |
| 271 | 20231130 | 150000 | 21926966500 | 10030 | 10010 | 10030 | 10010 | 1412 |
| 272 | 20231130 | 145900 | 21912815470 | 10010 | 10020 | 10020 | 10000 | 2346 |
| 273 | 20231130 | 145800 | 21889323700 | 10020 | 10050 | 10050 | 10020 | 3565 |
| 274 | 20231130 | 145700 | 21853537690 | 10050 | 10020 | 10050 | 10010 | 1115 |
| 275 | 20231130 | 145600 | 21842351150 | 10020 | 10010 | 10040 | 10010 | 1181 |
| 276 | 20231130 | 145500 | 21830510660 | 10010 | 10030 | 10030 | 10010 | 1688 |
| 277 | 20231130 | 145400 | 21813596040 | 10040 | 10080 | 10080 | 10030 | 4197 |
| 278 | 20231130 | 145300 | 21771386110 | 10080 | 10020 | 10080 | 10010 | 10544 |
| 279 | 20231130 | 145200 | 21665519890 | 10010 | 10010 | 10020 | 10000 | 3010 |
| 280 | 20231130 | 145100 | 21635381560 | 10020 | 10030 | 10030 | 10010 | 3237 |
| 281 | 20231130 | 145000 | 21602953800 | 10030 | 10000 | 10030 | 10000 | 1792 |
| 282 | 20231130 | 144900 | 21585013720 | 10010 | 9990 | 10010 | 9990 | 1075 |
| 283 | 20231130 | 144800 | 21574258650 | 9990 | 9990 | 10000 | 9980 | 2010 |
| 284 | 20231130 | 144700 | 21554167380 | 9990 | 9990 | 10000 | 9980 | 1838 |
| 285 | 20231130 | 144600 | 21535795080 | 9990 | 9970 | 9990 | 9970 | 748 |
| 286 | 20231130 | 144500 | 21528332360 | 9960 | 9970 | 9970 | 9950 | 1674 |
| 287 | 20231130 | 144400 | 21511658490 | 9950 | 9980 | 9990 | 9930 | 4949 |
| 288 | 20231130 | 144300 | 21462428190 | 9990 | 9980 | 9990 | 9960 | 2631 |
| 289 | 20231130 | 144200 | 21436166930 | 9980 | 10000 | 10010 | 9980 | 2493 |
| 290 | 20231130 | 144100 | 21411260160 | 10010 | 10020 | 10030 | 10010 | 5042 |
| 291 | 20231130 | 144000 | 21360782830 | 10030 | 9990 | 10040 | 9990 | 2960 |
| 292 | 20231130 | 143900 | 21331119980 | 9990 | 10020 | 10020 | 9990 | 2173 |
| 293 | 20231130 | 143800 | 21309376150 | 10020 | 10040 | 10040 | 10020 | 1526 |
| 294 | 20231130 | 143700 | 21294065740 | 10040 | 10030 | 10040 | 10020 | 1368 |
| 295 | 20231130 | 143600 | 21280343430 | 10030 | 10050 | 10050 | 10010 | 1307 |
| 296 | 20231130 | 143500 | 21267223160 | 10050 | 10040 | 10050 | 10010 | 3474 |
| 297 | 20231130 | 143400 | 21232365330 | 10040 | 10020 | 10050 | 10020 | 2234 |
| 298 | 20231130 | 143300 | 21209944330 | 10030 | 10040 | 10050 | 10020 | 6087 |
| 299 | 20231130 | 143200 | 21148877230 | 10040 | 10020 | 10050 | 10000 | 3561 |
| 300 | 20231130 | 143100 | 21113167830 | 10010 | 10000 | 10010 | 9990 | 1685 |
| 301 | 20231130 | 143000 | 21096315070 | 10000 | 10030 | 10030 | 9990 | 3224 |
| 302 | 20231130 | 142900 | 21064016670 | 10030 | 9990 | 10040 | 9970 | 5012 |
| 303 | 20231130 | 142800 | 21013867620 | 9990 | 9990 | 9990 | 9970 | 4190 |
| 304 | 20231130 | 142700 | 20972018030 | 9990 | 9980 | 9990 | 9960 | 2202 |
| 305 | 20231130 | 142600 | 20950056840 | 9980 | 9970 | 10000 | 9970 | 3680 |
| 306 | 20231130 | 142500 | 20913327810 | 9980 | 9970 | 9980 | 9970 | 640 |
| 307 | 20231130 | 142400 | 20906945250 | 9970 | 9980 | 9990 | 9950 | 3188 |
| 308 | 20231130 | 142300 | 20875163850 | 9990 | 9980 | 9990 | 9970 | 1383 |
| 309 | 20231130 | 142200 | 20861356390 | 9980 | 9980 | 9980 | 9970 | 2805 |
| 310 | 20231130 | 142100 | 20833363050 | 9980 | 9940 | 10000 | 9940 | 11046 |
| 311 | 20231130 | 142000 | 20723148590 | 9940 | 9940 | 9950 | 9930 | 1791 |
| 312 | 20231130 | 141900 | 20705359660 | 9930 | 9960 | 9960 | 9930 | 2632 |
| 313 | 20231130 | 141800 | 20679174920 | 9960 | 9950 | 9960 | 9930 | 2220 |
| 314 | 20231130 | 141700 | 20657101180 | 9940 | 10010 | 10020 | 9940 | 8707 |
| 315 | 20231130 | 141600 | 20570235970 | 10010 | 10010 | 10020 | 9990 | 1763 |
| 316 | 20231130 | 141500 | 20552591860 | 10010 | 9970 | 10020 | 9970 | 2860 |
| 317 | 20231130 | 141400 | 20524018130 | 9970 | 9910 | 9980 | 9910 | 7675 |
| 318 | 20231130 | 141300 | 20447702780 | 9910 | 9940 | 9950 | 9890 | 3444 |
| 319 | 20231130 | 141200 | 20413534030 | 9940 | 9960 | 9980 | 9910 | 7957 |
| 320 | 20231130 | 141100 | 20334376270 | 9960 | 9970 | 9990 | 9960 | 4423 |
| 321 | 20231130 | 141000 | 20290263520 | 9990 | 10020 | 10020 | 9980 | 5864 |
| 322 | 20231130 | 140900 | 20231663600 | 10020 | 10050 | 10050 | 10020 | 3626 |
| 323 | 20231130 | 140800 | 20195275890 | 10050 | 10020 | 10050 | 10020 | 2121 |
| 324 | 20231130 | 140700 | 20174008070 | 10020 | 10010 | 10020 | 9970 | 10732 |
| 325 | 20231130 | 140600 | 20066826390 | 9990 | 10060 | 10080 | 9990 | 9672 |
| 326 | 20231130 | 140500 | 19969823890 | 10070 | 10080 | 10090 | 10040 | 5446 |
| 327 | 20231130 | 140400 | 19915001340 | 10080 | 10050 | 10100 | 10050 | 3363 |
| 328 | 20231130 | 140300 | 19881094980 | 10060 | 10040 | 10060 | 10030 | 4082 |
| 329 | 20231130 | 140200 | 19840099580 | 10040 | 10040 | 10060 | 10030 | 1961 |
| 330 | 20231130 | 140100 | 19820412850 | 10040 | 10120 | 10140 | 10020 | 19824 |
| 331 | 20231130 | 140000 | 19620908480 | 10120 | 10040 | 10150 | 10040 | 45306 |
| 332 | 20231130 | 135900 | 19163108380 | 10040 | 10050 | 10050 | 10030 | 4205 |
| 333 | 20231130 | 135800 | 19120882320 | 10050 | 10010 | 10060 | 10010 | 2897 |
| 334 | 20231130 | 135700 | 19091813360 | 10020 | 10050 | 10050 | 10010 | 10007 |
| 335 | 20231130 | 135600 | 18991338600 | 10050 | 9980 | 10060 | 9980 | 18097 |
| 336 | 20231130 | 135500 | 18810041920 | 9980 | 9940 | 9980 | 9930 | 2458 |
| 337 | 20231130 | 135400 | 18785581570 | 9940 | 9930 | 9950 | 9930 | 2221 |
| 338 | 20231130 | 135300 | 18763502740 | 9930 | 9920 | 9940 | 9910 | 2553 |
| 339 | 20231130 | 135200 | 18738185440 | 9890 | 9920 | 9920 | 9870 | 3968 |
| 340 | 20231130 | 135100 | 18698921180 | 9910 | 9920 | 9950 | 9910 | 6378 |
| 341 | 20231130 | 135000 | 18635601870 | 9930 | 9900 | 9930 | 9870 | 7557 |
| 342 | 20231130 | 134900 | 18560640590 | 9900 | 9950 | 9970 | 9850 | 12231 |
| 343 | 20231130 | 134800 | 18439483250 | 9950 | 9970 | 10000 | 9950 | 8019 |
| 344 | 20231130 | 134700 | 18359399510 | 9970 | 9970 | 9980 | 9950 | 4774 |
| 345 | 20231130 | 134600 | 18311856570 | 9960 | 9970 | 10010 | 9960 | 6379 |
| 346 | 20231130 | 134500 | 18248181740 | 9970 | 9970 | 10010 | 9940 | 24058 |
| 347 | 20231130 | 134400 | 18007959850 | 9970 | 9890 | 10000 | 9890 | 13040 |
| 348 | 20231130 | 134300 | 17878096290 | 9850 | 10020 | 10030 | 9840 | 47649 |
| 349 | 20231130 | 134200 | 17404098660 | 10020 | 9960 | 10050 | 9930 | 49772 |
| 350 | 20231130 | 134100 | 16906578040 | 9960 | 9880 | 9980 | 9870 | 26947 |
| 351 | 20231130 | 134000 | 16638604930 | 9880 | 9860 | 9880 | 9850 | 2549 |
| 352 | 20231130 | 133900 | 16613465460 | 9860 | 9840 | 9900 | 9840 | 4920 |
| 353 | 20231130 | 133800 | 16564886280 | 9840 | 9850 | 9850 | 9840 | 2115 |
| 354 | 20231130 | 133700 | 16544057330 | 9840 | 9910 | 9910 | 9840 | 9211 |
| 355 | 20231130 | 133600 | 16453102180 | 9910 | 9840 | 9910 | 9840 | 31572 |
| 356 | 20231130 | 133500 | 16141073360 | 9850 | 9840 | 9850 | 9820 | 3738 |
| 357 | 20231130 | 133400 | 16104286970 | 9820 | 9800 | 9830 | 9800 | 5818 |
| 358 | 20231130 | 133300 | 16047180260 | 9800 | 9790 | 9800 | 9790 | 941 |
| 359 | 20231130 | 133200 | 16037959280 | 9800 | 9800 | 9800 | 9780 | 1730 |
| 360 | 20231130 | 133100 | 16021021090 | 9800 | 9780 | 9800 | 9780 | 5218 |
| 361 | 20231130 | 133000 | 15969933180 | 9770 | 9750 | 9770 | 9720 | 5588 |
| 362 | 20231130 | 132900 | 15915422510 | 9750 | 9740 | 9760 | 9740 | 7266 |
| 363 | 20231130 | 132800 | 15844577730 | 9740 | 9720 | 9740 | 9710 | 1170 |
| 364 | 20231130 | 132700 | 15833208450 | 9720 | 9710 | 9730 | 9710 | 633 |
| 365 | 20231130 | 132600 | 15827058640 | 9710 | 9700 | 9730 | 9700 | 3758 |
| 366 | 20231130 | 132500 | 15790591380 | 9700 | 9750 | 9750 | 9700 | 6151 |
| 367 | 20231130 | 132400 | 15730842880 | 9750 | 9740 | 9750 | 9730 | 1761 |
| 368 | 20231130 | 132300 | 15713691170 | 9740 | 9730 | 9750 | 9720 | 206 |
| 369 | 20231130 | 132200 | 15711686190 | 9750 | 9750 | 9750 | 9730 | 1261 |
| 370 | 20231130 | 132100 | 15699411530 | 9750 | 9750 | 9760 | 9740 | 310 |
| 371 | 20231130 | 132000 | 15696390410 | 9750 | 9770 | 9770 | 9740 | 2052 |
| 372 | 20231130 | 131900 | 15676377180 | 9770 | 9760 | 9780 | 9750 | 1343 |
| 373 | 20231130 | 131800 | 15663265360 | 9760 | 9740 | 9760 | 9730 | 995 |
| 374 | 20231130 | 131700 | 15653573230 | 9740 | 9760 | 9760 | 9730 | 5052 |
| 375 | 20231130 | 131600 | 15604347070 | 9760 | 9770 | 9770 | 9750 | 1132 |
| 376 | 20231130 | 131500 | 15593299780 | 9770 | 9770 | 9770 | 9760 | 1202 |
| 377 | 20231130 | 131400 | 15581568190 | 9760 | 9780 | 9780 | 9760 | 753 |
| 378 | 20231130 | 131300 | 15574208520 | 9770 | 9800 | 9800 | 9760 | 3746 |
| 379 | 20231130 | 131200 | 15537599020 | 9770 | 9780 | 9810 | 9770 | 5697 |
| 380 | 20231130 | 131100 | 15481811250 | 9780 | 9740 | 9780 | 9700 | 15462 |
| 381 | 20231130 | 131000 | 15331431410 | 9750 | 9750 | 9760 | 9730 | 983 |
| 382 | 20231130 | 130900 | 15321853250 | 9710 | 9740 | 9760 | 9700 | 11442 |
| 383 | 20231130 | 130800 | 15210650400 | 9760 | 9760 | 9760 | 9740 | 2244 |
| 384 | 20231130 | 130700 | 15188771260 | 9760 | 9760 | 9770 | 9740 | 1150 |
| 385 | 20231130 | 130600 | 15177553670 | 9770 | 9760 | 9770 | 9740 | 909 |
| 386 | 20231130 | 130500 | 15168687290 | 9760 | 9750 | 9780 | 9740 | 2659 |
| 387 | 20231130 | 130400 | 15142752870 | 9750 | 9780 | 9780 | 9740 | 1227 |
| 388 | 20231130 | 130300 | 15130799540 | 9780 | 9770 | 9790 | 9700 | 12064 |
| 389 | 20231130 | 130200 | 15013347230 | 9770 | 9790 | 9790 | 9770 | 422 |
| 390 | 20231130 | 130100 | 15009217580 | 9780 | 9810 | 9810 | 9770 | 2525 |
| 391 | 20231130 | 130000 | 14984511000 | 9810 | 9810 | 9820 | 9780 | 1708 |
| 392 | 20231130 | 125900 | 14967774510 | 9820 | 9800 | 9820 | 9780 | 6588 |
| 393 | 20231130 | 125800 | 14903164720 | 9800 | 9800 | 9800 | 9780 | 1480 |
| 394 | 20231130 | 125700 | 14888679880 | 9800 | 9790 | 9800 | 9780 | 187 |
| 395 | 20231130 | 125600 | 14886849120 | 9790 | 9800 | 9800 | 9780 | 1068 |
| 396 | 20231130 | 125500 | 14876394000 | 9780 | 9780 | 9800 | 9770 | 1404 |
| 397 | 20231130 | 125400 | 14862650500 | 9780 | 9790 | 9790 | 9770 | 795 |
| 398 | 20231130 | 125300 | 14854880430 | 9790 | 9780 | 9790 | 9770 | 514 |
| 399 | 20231130 | 125200 | 14849855360 | 9780 | 9790 | 9800 | 9780 | 145 |
| 400 | 20231130 | 125100 | 14848436870 | 9780 | 9770 | 9800 | 9770 | 1703 |
| 401 | 20231130 | 125000 | 14831777810 | 9770 | 9760 | 9770 | 9750 | 634 |
| 402 | 20231130 | 124900 | 14825590280 | 9760 | 9760 | 9760 | 9750 | 2030 |
| 403 | 20231130 | 124800 | 14805789150 | 9760 | 9770 | 9790 | 9760 | 3051 |
| 404 | 20231130 | 124700 | 14775997900 | 9770 | 9810 | 9810 | 9760 | 4814 |
| 405 | 20231130 | 124600 | 14728935400 | 9800 | 9810 | 9820 | 9790 | 4641 |
| 406 | 20231130 | 124500 | 14683448010 | 9810 | 9810 | 9820 | 9800 | 904 |
| 407 | 20231130 | 124400 | 14674583210 | 9800 | 9790 | 9810 | 9790 | 1756 |
| 408 | 20231130 | 124300 | 14657376470 | 9790 | 9810 | 9810 | 9780 | 1857 |
| 409 | 20231130 | 124200 | 14639191490 | 9810 | 9810 | 9810 | 9800 | 872 |
| 410 | 20231130 | 124100 | 14630641030 | 9800 | 9810 | 9810 | 9790 | 1841 |
| 411 | 20231130 | 124000 | 14612596630 | 9810 | 9820 | 9820 | 9800 | 1519 |
| 412 | 20231130 | 123900 | 14597689420 | 9820 | 9840 | 9850 | 9800 | 2950 |
| 413 | 20231130 | 123800 | 14568703910 | 9840 | 9750 | 9840 | 9750 | 7358 |
| 414 | 20231130 | 123700 | 14496534670 | 9750 | 9770 | 9780 | 9740 | 2710 |
| 415 | 20231130 | 123600 | 14470084550 | 9760 | 9760 | 9770 | 9740 | 2791 |
| 416 | 20231130 | 123500 | 14442878370 | 9750 | 9800 | 9800 | 9750 | 2095 |
| 417 | 20231130 | 123400 | 14422410720 | 9800 | 9830 | 9840 | 9800 | 6065 |
| 418 | 20231130 | 123300 | 14362868920 | 9820 | 9810 | 9850 | 9800 | 10765 |
| 419 | 20231130 | 123200 | 14257030730 | 9810 | 9790 | 9810 | 9780 | 3180 |
| 420 | 20231130 | 123100 | 14225881470 | 9790 | 9770 | 9800 | 9770 | 4676 |
| 421 | 20231130 | 123000 | 14180130610 | 9770 | 9780 | 9780 | 9760 | 1672 |
| 422 | 20231130 | 122900 | 14163799400 | 9770 | 9750 | 9780 | 9740 | 2299 |
| 423 | 20231130 | 122800 | 14141368700 | 9740 | 9750 | 9760 | 9730 | 2726 |
| 424 | 20231130 | 122700 | 14114812980 | 9760 | 9760 | 9780 | 9750 | 2891 |
| 425 | 20231130 | 122600 | 14086578240 | 9780 | 9740 | 9790 | 9720 | 1390 |
| 426 | 20231130 | 122500 | 14073030620 | 9740 | 9840 | 9840 | 9720 | 12858 |
| 427 | 20231130 | 122400 | 13947260230 | 9840 | 9750 | 9840 | 9750 | 10569 |
| 428 | 20231130 | 122300 | 13843768040 | 9730 | 9740 | 9750 | 9710 | 6834 |
| 429 | 20231130 | 122200 | 13777291050 | 9740 | 9780 | 9840 | 9720 | 42229 |
| 430 | 20231130 | 122100 | 13363559170 | 9770 | 9660 | 9780 | 9650 | 12903 |
| 431 | 20231130 | 122000 | 13237895150 | 9660 | 9650 | 9660 | 9640 | 653 |
| 432 | 20231130 | 121900 | 13231594940 | 9650 | 9640 | 9660 | 9630 | 1376 |
| 433 | 20231130 | 121800 | 13218326730 | 9630 | 9660 | 9670 | 9630 | 2787 |
| 434 | 20231130 | 121700 | 13191454680 | 9660 | 9670 | 9670 | 9660 | 3010 |
| 435 | 20231130 | 121600 | 13162360240 | 9670 | 9650 | 9670 | 9650 | 741 |
| 436 | 20231130 | 121500 | 13155203000 | 9650 | 9650 | 9670 | 9620 | 2106 |
| 437 | 20231130 | 121400 | 13134897120 | 9630 | 9660 | 9660 | 9610 | 5652 |
| 438 | 20231130 | 121300 | 13080414930 | 9670 | 9660 | 9670 | 9660 | 527 |
| 439 | 20231130 | 121200 | 13075321980 | 9660 | 9670 | 9670 | 9640 | 4929 |
| 440 | 20231130 | 121100 | 13027715070 | 9670 | 9670 | 9680 | 9670 | 823 |
| 441 | 20231130 | 121000 | 13019756500 | 9680 | 9720 | 9720 | 9670 | 3556 |
| 442 | 20231130 | 120900 | 12985265350 | 9730 | 9730 | 9740 | 9730 | 526 |
| 443 | 20231130 | 120800 | 12980144630 | 9750 | 9720 | 9760 | 9720 | 5819 |
| 444 | 20231130 | 120700 | 12923440320 | 9720 | 9670 | 9720 | 9670 | 4982 |
| 445 | 20231130 | 120600 | 12875118460 | 9670 | 9700 | 9700 | 9670 | 4395 |
| 446 | 20231130 | 120500 | 12832571600 | 9700 | 9710 | 9720 | 9690 | 7576 |
| 447 | 20231130 | 120400 | 12759037240 | 9720 | 9740 | 9750 | 9720 | 2761 |
| 448 | 20231130 | 120300 | 12732159080 | 9750 | 9750 | 9780 | 9710 | 10608 |
| 449 | 20231130 | 120200 | 12628747090 | 9740 | 9720 | 9770 | 9690 | 18586 |
| 450 | 20231130 | 120100 | 12447785180 | 9720 | 9690 | 9740 | 9670 | 2604 |
| 451 | 20231130 | 120000 | 12422525110 | 9680 | 9680 | 9690 | 9670 | 1522 |
| 452 | 20231130 | 115900 | 12407790420 | 9680 | 9690 | 9690 | 9680 | 957 |
| 453 | 20231130 | 115800 | 12398525210 | 9690 | 9680 | 9690 | 9680 | 1357 |
| 454 | 20231130 | 115700 | 12385389430 | 9690 | 9690 | 9710 | 9680 | 1427 |
| 455 | 20231130 | 115600 | 12371559870 | 9700 | 9690 | 9710 | 9690 | 2761 |
| 456 | 20231130 | 115500 | 12344775100 | 9690 | 9660 | 9690 | 9660 | 4951 |
| 457 | 20231130 | 115400 | 12296847250 | 9670 | 9670 | 9680 | 9660 | 1537 |
| 458 | 20231130 | 115300 | 12281990210 | 9670 | 9660 | 9670 | 9650 | 1469 |
| 459 | 20231130 | 115200 | 12267803370 | 9660 | 9650 | 9660 | 9640 | 371 |
| 460 | 20231130 | 115100 | 12264223430 | 9660 | 9660 | 9670 | 9650 | 1730 |
| 461 | 20231130 | 115000 | 12247506800 | 9670 | 9610 | 9670 | 9610 | 3355 |
| 462 | 20231130 | 114900 | 12215157850 | 9630 | 9610 | 9630 | 9610 | 560 |
| 463 | 20231130 | 114800 | 12209769260 | 9610 | 9590 | 9610 | 9590 | 1321 |
| 464 | 20231130 | 114700 | 12197089170 | 9590 | 9580 | 9590 | 9570 | 2766 |
| 465 | 20231130 | 114600 | 12170587380 | 9580 | 9560 | 9590 | 9560 | 1553 |
| 466 | 20231130 | 114500 | 12155708640 | 9600 | 9580 | 9640 | 9560 | 6708 |
| 467 | 20231130 | 114400 | 12091321450 | 9580 | 9590 | 9600 | 9570 | 2200 |
| 468 | 20231130 | 114300 | 12070238380 | 9590 | 9610 | 9630 | 9550 | 7888 |
| 469 | 20231130 | 114200 | 11994611170 | 9570 | 9620 | 9630 | 9550 | 14876 |
| 470 | 20231130 | 114100 | 11851861720 | 9630 | 9660 | 9660 | 9620 | 2669 |
| 471 | 20231130 | 114000 | 11826154200 | 9650 | 9660 | 9660 | 9630 | 3054 |
| 472 | 20231130 | 113900 | 11796706490 | 9640 | 9670 | 9690 | 9640 | 1596 |
| 473 | 20231130 | 113800 | 11781282300 | 9690 | 9660 | 9690 | 9660 | 1701 |
| 474 | 20231130 | 113700 | 11764835450 | 9670 | 9670 | 9670 | 9650 | 3350 |
| 475 | 20231130 | 113600 | 11732487650 | 9670 | 9690 | 9690 | 9640 | 3331 |
| 476 | 20231130 | 113500 | 11700309350 | 9690 | 9690 | 9700 | 9690 | 769 |
| 477 | 20231130 | 113400 | 11692856730 | 9690 | 9700 | 9700 | 9690 | 2165 |
| 478 | 20231130 | 113300 | 11671859730 | 9700 | 9710 | 9710 | 9690 | 1458 |
| 479 | 20231130 | 113200 | 11657715740 | 9710 | 9710 | 9710 | 9670 | 5803 |
| 480 | 20231130 | 113100 | 11601530240 | 9720 | 9720 | 9750 | 9710 | 1883 |
| 481 | 20231130 | 113000 | 11583208110 | 9720 | 9700 | 9720 | 9680 | 1502 |
| 482 | 20231130 | 112900 | 11568646370 | 9700 | 9720 | 9730 | 9690 | 2212 |
| 483 | 20231130 | 112800 | 11547183220 | 9720 | 9740 | 9740 | 9720 | 422 |
| 484 | 20231130 | 112700 | 11543077440 | 9740 | 9730 | 9740 | 9700 | 2847 |
| 485 | 20231130 | 112600 | 11515398020 | 9730 | 9700 | 9740 | 9700 | 2821 |
| 486 | 20231130 | 112500 | 11487960330 | 9710 | 9680 | 9720 | 9680 | 2756 |
| 487 | 20231130 | 112400 | 11461209830 | 9690 | 9680 | 9690 | 9660 | 3643 |
| 488 | 20231130 | 112300 | 11425988940 | 9680 | 9700 | 9700 | 9660 | 2340 |
| 489 | 20231130 | 112200 | 11403348490 | 9700 | 9680 | 9720 | 9670 | 5339 |
| 490 | 20231130 | 112100 | 11351640320 | 9680 | 9670 | 9690 | 9650 | 7077 |
| 491 | 20231130 | 112000 | 11283225150 | 9690 | 9670 | 9690 | 9660 | 3646 |
| 492 | 20231130 | 111900 | 11247963080 | 9670 | 9680 | 9690 | 9640 | 5114 |
| 493 | 20231130 | 111800 | 11198538850 | 9680 | 9700 | 9710 | 9660 | 1454 |
| 494 | 20231130 | 111700 | 11184452840 | 9700 | 9720 | 9720 | 9700 | 2380 |
| 495 | 20231130 | 111600 | 11161342060 | 9720 | 9710 | 9750 | 9710 | 1150 |
| 496 | 20231130 | 111500 | 11150154830 | 9720 | 9770 | 9780 | 9710 | 4472 |
| 497 | 20231130 | 111400 | 11106533210 | 9780 | 9700 | 9780 | 9700 | 7613 |
| 498 | 20231130 | 111300 | 11032423850 | 9700 | 9670 | 9750 | 9670 | 1995 |
| 499 | 20231130 | 111200 | 11013034450 | 9700 | 9690 | 9700 | 9640 | 6443 |
| 500 | 20231130 | 111100 | 10950676960 | 9680 | 9710 | 9710 | 9680 | 5274 |
| 501 | 20231130 | 111000 | 10899583510 | 9710 | 9710 | 9780 | 9690 | 14775 |
| 502 | 20231130 | 110900 | 10755845800 | 9700 | 9690 | 9730 | 9680 | 9579 |
| 503 | 20231130 | 110800 | 10662950450 | 9690 | 9680 | 9720 | 9670 | 10804 |
| 504 | 20231130 | 110700 | 10558240940 | 9670 | 9680 | 9690 | 9610 | 6055 |
| 505 | 20231130 | 110600 | 10499815100 | 9690 | 9640 | 9690 | 9630 | 2037 |
| 506 | 20231130 | 110500 | 10480138450 | 9660 | 9660 | 9680 | 9620 | 5918 |
| 507 | 20231130 | 110400 | 10422988210 | 9660 | 9600 | 9700 | 9570 | 22677 |
| 508 | 20231130 | 110300 | 10204427530 | 9600 | 9630 | 9630 | 9600 | 5416 |
| 509 | 20231130 | 110200 | 10152359810 | 9650 | 9660 | 9670 | 9590 | 11112 |
| 510 | 20231130 | 110100 | 10045442300 | 9660 | 9670 | 9700 | 9660 | 6565 |
| 511 | 20231130 | 110000 | 9981891950 | 9670 | 9790 | 9800 | 9660 | 16078 |
| 512 | 20231130 | 105900 | 9825431790 | 9780 | 9740 | 9800 | 9730 | 19031 |
| 513 | 20231130 | 105800 | 9639827500 | 9740 | 9820 | 9830 | 9730 | 17486 |
| 514 | 20231130 | 105700 | 9468709070 | 9800 | 9730 | 9820 | 9720 | 17149 |
| 515 | 20231130 | 105600 | 9301113130 | 9740 | 9860 | 9900 | 9680 | 37400 |
| 516 | 20231130 | 105500 | 8935203650 | 9860 | 9630 | 9930 | 9610 | 91956 |
| 517 | 20231130 | 105400 | 8034191060 | 9610 | 9530 | 9630 | 9520 | 25238 |
| 518 | 20231130 | 105300 | 7792336960 | 9520 | 9540 | 9550 | 9520 | 2899 |
| 519 | 20231130 | 105200 | 7764685510 | 9540 | 9520 | 9540 | 9520 | 2035 |
| 520 | 20231130 | 105100 | 7745273920 | 9530 | 9540 | 9540 | 9520 | 2971 |
| 521 | 20231130 | 105000 | 7716951780 | 9540 | 9500 | 9540 | 9500 | 6277 |
| 522 | 20231130 | 104900 | 7657206890 | 9500 | 9480 | 9500 | 9480 | 630 |
| 523 | 20231130 | 104800 | 7651231300 | 9490 | 9500 | 9510 | 9480 | 1222 |
| 524 | 20231130 | 104700 | 7639626640 | 9500 | 9490 | 9500 | 9480 | 1350 |
| 525 | 20231130 | 104600 | 7626816550 | 9500 | 9500 | 9510 | 9480 | 1877 |
| 526 | 20231130 | 104500 | 7608984140 | 9480 | 9490 | 9500 | 9480 | 2341 |
| 527 | 20231130 | 104400 | 7586749410 | 9500 | 9470 | 9500 | 9470 | 2071 |
| 528 | 20231130 | 104300 | 7567103790 | 9470 | 9440 | 9480 | 9420 | 4327 |
| 529 | 20231130 | 104200 | 7526235450 | 9440 | 9490 | 9500 | 9430 | 11043 |
| 530 | 20231130 | 104100 | 7421728870 | 9500 | 9510 | 9520 | 9490 | 2108 |
| 531 | 20231130 | 104000 | 7401687680 | 9510 | 9580 | 9580 | 9470 | 12296 |
| 532 | 20231130 | 103900 | 7284606590 | 9570 | 9520 | 9600 | 9520 | 30148 |
| 533 | 20231130 | 103800 | 6996404370 | 9530 | 9530 | 9530 | 9500 | 3415 |
| 534 | 20231130 | 103700 | 6963871530 | 9530 | 9480 | 9530 | 9470 | 7882 |
| 535 | 20231130 | 103600 | 6888952800 | 9490 | 9480 | 9500 | 9460 | 2690 |
| 536 | 20231130 | 103500 | 6863463080 | 9480 | 9500 | 9520 | 9480 | 7580 |
| 537 | 20231130 | 103400 | 6791423490 | 9510 | 9450 | 9510 | 9450 | 10022 |
| 538 | 20231130 | 103300 | 6696375260 | 9450 | 9480 | 9490 | 9430 | 4463 |
| 539 | 20231130 | 103200 | 6654139720 | 9490 | 9540 | 9550 | 9470 | 9968 |
| 540 | 20231130 | 103100 | 6559234110 | 9540 | 9430 | 9540 | 9400 | 12326 |
| 541 | 20231130 | 103000 | 6442493700 | 9440 | 9450 | 9490 | 9440 | 5977 |
| 542 | 20231130 | 102900 | 6385989000 | 9480 | 9350 | 9480 | 9310 | 13204 |
| 543 | 20231130 | 102800 | 6261922520 | 9350 | 9420 | 9420 | 9320 | 12326 |
| 544 | 20231130 | 102700 | 6146394770 | 9420 | 9450 | 9470 | 9400 | 17683 |
| 545 | 20231130 | 102600 | 5979633040 | 9450 | 9480 | 9490 | 9440 | 7532 |
| 546 | 20231130 | 102500 | 5908375540 | 9490 | 9480 | 9490 | 9460 | 8417 |
| 547 | 20231130 | 102400 | 5828654240 | 9480 | 9480 | 9620 | 9480 | 31825 |
| 548 | 20231130 | 102300 | 5524819830 | 9490 | 9490 | 9520 | 9460 | 9276 |
| 549 | 20231130 | 102200 | 5436833950 | 9490 | 9490 | 9500 | 9470 | 7015 |
| 550 | 20231130 | 102100 | 5370288930 | 9510 | 9480 | 9530 | 9450 | 14579 |
| 551 | 20231130 | 102000 | 5231764830 | 9460 | 9490 | 9530 | 9460 | 11316 |
| 552 | 20231130 | 101900 | 5124379890 | 9510 | 9550 | 9570 | 9480 | 30393 |
| 553 | 20231130 | 101800 | 4834729080 | 9540 | 9420 | 9550 | 9410 | 36168 |
| 554 | 20231130 | 101700 | 4491994660 | 9430 | 9400 | 9450 | 9390 | 19111 |
| 555 | 20231130 | 101600 | 4311890450 | 9400 | 9390 | 9400 | 9370 | 7780 |
| 556 | 20231130 | 101500 | 4238840710 | 9390 | 9360 | 9390 | 9340 | 6844 |
| 557 | 20231130 | 101400 | 4174786200 | 9360 | 9340 | 9380 | 9320 | 6044 |
| 558 | 20231130 | 101300 | 4118263210 | 9340 | 9410 | 9420 | 9300 | 22274 |
| 559 | 20231130 | 101200 | 3909836050 | 9420 | 9390 | 9420 | 9380 | 13874 |
| 560 | 20231130 | 101100 | 3779450980 | 9370 | 9370 | 9370 | 9370 | 0 |
| 561 | 20231130 | 101000 | 3779450980 | 9370 | 9290 | 9380 | 9290 | 12824 |
| 562 | 20231130 | 100900 | 3659388510 | 9290 | 9280 | 9340 | 9270 | 9344 |
| 563 | 20231130 | 100800 | 3572484080 | 9280 | 9290 | 9300 | 9280 | 4410 |
| 564 | 20231130 | 100700 | 3531488510 | 9290 | 9330 | 9330 | 9280 | 4723 |
| 565 | 20231130 | 100600 | 3487542690 | 9310 | 9280 | 9320 | 9250 | 8715 |
| 566 | 20231130 | 100500 | 3406671810 | 9280 | 9250 | 9300 | 9240 | 5665 |
| 567 | 20231130 | 100400 | 3354158860 | 9250 | 9280 | 9290 | 9240 | 4356 |
| 568 | 20231130 | 100300 | 3313784850 | 9280 | 9290 | 9310 | 9280 | 11587 |
| 569 | 20231130 | 100200 | 3206085750 | 9280 | 9300 | 9370 | 9270 | 28589 |
| 570 | 20231130 | 100100 | 2939773120 | 9280 | 9200 | 9300 | 9200 | 18921 |
| 571 | 20231130 | 100000 | 2764820410 | 9210 | 9150 | 9210 | 9130 | 18911 |
| 572 | 20231130 | 095900 | 2591261450 | 9140 | 9090 | 9150 | 9080 | 18320 |
| 573 | 20231130 | 095800 | 2424450990 | 9090 | 9070 | 9090 | 9070 | 3971 |
| 574 | 20231130 | 095700 | 2388392240 | 9070 | 9070 | 9080 | 9060 | 4959 |
| 575 | 20231130 | 095600 | 2343397870 | 9070 | 9080 | 9080 | 9070 | 3786 |
| 576 | 20231130 | 095500 | 2309045130 | 9080 | 9060 | 9080 | 9060 | 1113 |
| 577 | 20231130 | 095400 | 2298942800 | 9070 | 9030 | 9080 | 9030 | 4983 |
| 578 | 20231130 | 095300 | 2253806890 | 9030 | 9030 | 9030 | 9010 | 3371 |
| 579 | 20231130 | 095200 | 2223394640 | 9000 | 9020 | 9030 | 9000 | 2554 |
| 580 | 20231130 | 095100 | 2200390080 | 9020 | 9030 | 9030 | 9000 | 1286 |
| 581 | 20231130 | 095000 | 2188797710 | 9020 | 9010 | 9030 | 9000 | 2744 |
| 582 | 20231130 | 094900 | 2164081320 | 9020 | 9030 | 9030 | 9010 | 1933 |
| 583 | 20231130 | 094800 | 2146652600 | 9020 | 9040 | 9040 | 9020 | 1769 |
| 584 | 20231130 | 094700 | 2130671330 | 9050 | 9050 | 9050 | 9030 | 2475 |
| 585 | 20231130 | 094600 | 2108276700 | 9040 | 9040 | 9050 | 9030 | 2039 |
| 586 | 20231130 | 094500 | 2089845160 | 9030 | 9040 | 9050 | 9020 | 1607 |
| 587 | 20231130 | 094400 | 2075321010 | 9050 | 9070 | 9070 | 9050 | 5890 |
| 588 | 20231130 | 094300 | 2021959380 | 9070 | 9060 | 9090 | 9040 | 19298 |
| 589 | 20231130 | 094200 | 1846915880 | 9050 | 9030 | 9060 | 9020 | 13618 |
| 590 | 20231130 | 094100 | 1723729950 | 9030 | 9030 | 9040 | 9020 | 3291 |
| 591 | 20231130 | 094000 | 1693993100 | 9040 | 9030 | 9040 | 9010 | 1684 |
| 592 | 20231130 | 093900 | 1678786260 | 9030 | 9040 | 9040 | 9010 | 1356 |
| 593 | 20231130 | 093800 | 1666539360 | 9050 | 9010 | 9050 | 9000 | 5985 |
| 594 | 20231130 | 093700 | 1612494880 | 9000 | 8970 | 9010 | 8970 | 3892 |
| 595 | 20231130 | 093600 | 1577485350 | 8970 | 8930 | 8970 | 8930 | 1036 |
| 596 | 20231130 | 093500 | 1568204800 | 8930 | 8940 | 8950 | 8920 | 2065 |
| 597 | 20231130 | 093400 | 1549747220 | 8920 | 8920 | 8950 | 8890 | 9952 |
| 598 | 20231130 | 093300 | 1461149050 | 8910 | 9010 | 9030 | 8910 | 7627 |
| 599 | 20231130 | 093200 | 1392776730 | 9010 | 9060 | 9060 | 8970 | 6242 |
| 600 | 20231130 | 093100 | 1336415750 | 9070 | 9000 | 9070 | 9000 | 10217 |
| 601 | 20231130 | 093000 | 1244037320 | 8980 | 8960 | 9000 | 8950 | 5234 |
| 602 | 20231130 | 092900 | 1197056200 | 8960 | 9020 | 9020 | 8960 | 20145 |
| 603 | 20231130 | 092800 | 1015809470 | 9000 | 8910 | 9020 | 8900 | 19182 |
| 604 | 20231130 | 092700 | 843673420 | 8910 | 8870 | 8910 | 8860 | 14518 |
| 605 | 20231130 | 092600 | 714716070 | 8860 | 8810 | 8860 | 8810 | 6331 |
| 606 | 20231130 | 092500 | 658733700 | 8800 | 8730 | 8810 | 8730 | 14504 |
| 607 | 20231130 | 092400 | 531555840 | 8720 | 8690 | 8720 | 8680 | 9378 |
| 608 | 20231130 | 092300 | 449898200 | 8690 | 8680 | 8690 | 8680 | 521 |
| 609 | 20231130 | 092200 | 445371890 | 8680 | 8680 | 8680 | 8680 | 685 |
| 610 | 20231130 | 092100 | 439426090 | 8680 | 8670 | 8690 | 8670 | 525 |
| 611 | 20231130 | 092000 | 434869110 | 8680 | 8680 | 8690 | 8670 | 711 |
| 612 | 20231130 | 091900 | 428698220 | 8700 | 8690 | 8710 | 8680 | 2182 |
| 613 | 20231130 | 091800 | 409716690 | 8700 | 8680 | 8700 | 8680 | 5975 |
| 614 | 20231130 | 091700 | 357784080 | 8680 | 8680 | 8690 | 8670 | 1171 |
| 615 | 20231130 | 091600 | 347613410 | 8680 | 8680 | 8680 | 8660 | 1583 |
| 616 | 20231130 | 091500 | 333887730 | 8680 | 8670 | 8680 | 8670 | 814 |
| 617 | 20231130 | 091400 | 326825200 | 8650 | 8670 | 8670 | 8650 | 4386 |
| 618 | 20231130 | 091300 | 288831740 | 8670 | 8650 | 8680 | 8650 | 1066 |
| 619 | 20231130 | 091200 | 279599040 | 8650 | 8630 | 8650 | 8620 | 662 |
| 620 | 20231130 | 091100 | 273881960 | 8650 | 8660 | 8680 | 8630 | 2558 |
| 621 | 20231130 | 091000 | 251728520 | 8650 | 8630 | 8660 | 8620 | 5071 |
| 622 | 20231130 | 090900 | 207934630 | 8630 | 8610 | 8630 | 8560 | 3608 |
| 623 | 20231130 | 090800 | 176848220 | 8610 | 8560 | 8610 | 8560 | 1134 |
| 624 | 20231130 | 090700 | 167107930 | 8560 | 8540 | 8560 | 8540 | 789 |
| 625 | 20231130 | 090600 | 160367710 | 8540 | 8540 | 8540 | 8480 | 2940 |
| 626 | 20231130 | 090500 | 135363180 | 8540 | 8560 | 8580 | 8540 | 1634 |
| 627 | 20231130 | 090400 | 121360590 | 8550 | 8500 | 8550 | 8500 | 164 |
| 628 | 20231130 | 090300 | 119960240 | 8500 | 8590 | 8590 | 8500 | 2187 |
| 629 | 20231130 | 090200 | 101235660 | 8580 | 8570 | 8620 | 8570 | 2066 |
| 630 | 20231130 | 090100 | 83471420 | 8570 | 8510 | 8650 | 8510 | 4609 |
| 631 | 20231130 | 090000 | 43962340 | 8480 | 8530 | 8550 | 8480 | 5157 |