34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 3 | 20231130 | 203200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20231130 | 203100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20231130 | 203000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20231130 | 202900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20231130 | 202800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20231130 | 202700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20231130 | 202600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20231130 | 202500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20231130 | 202400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20231130 | 202300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20231130 | 202200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20231130 | 202100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20231130 | 202000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20231130 | 201900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20231130 | 201800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20231130 | 201700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20231130 | 201600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20231130 | 201500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20231130 | 201400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20231130 | 201300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20231130 | 201200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20231130 | 201100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20231130 | 201000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20231130 | 200900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20231130 | 200800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20231130 | 200700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20231130 | 200600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20231130 | 200500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20231130 | 200400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20231130 | 200300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 33 | 20231130 | 200200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20231130 | 200100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20231130 | 200000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20231130 | 195900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20231130 | 195800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20231130 | 195700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20231130 | 195600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20231130 | 195500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20231130 | 195400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20231130 | 195300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20231130 | 195200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20231130 | 195100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20231130 | 195000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20231130 | 194900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20231130 | 194800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20231130 | 194700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20231130 | 194600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20231130 | 194500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20231130 | 194400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20231130 | 194300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20231130 | 194200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20231130 | 194100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20231130 | 194000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20231130 | 193900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20231130 | 193800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20231130 | 193700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20231130 | 193600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20231130 | 193500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20231130 | 193400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20231130 | 193300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 63 | 20231130 | 193200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20231130 | 193100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20231130 | 193000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20231130 | 192900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20231130 | 192800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20231130 | 192700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20231130 | 192600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20231130 | 192500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20231130 | 192400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20231130 | 192300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20231130 | 192200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20231130 | 192100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20231130 | 192000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20231130 | 191900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20231130 | 191800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20231130 | 191700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20231130 | 191600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20231130 | 191500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20231130 | 191400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20231130 | 191300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20231130 | 191200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20231130 | 191100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20231130 | 191000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20231130 | 190900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20231130 | 190800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20231130 | 190700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20231130 | 190600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20231130 | 190500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20231130 | 190400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20231130 | 190300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 93 | 20231130 | 190200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20231130 | 190100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20231130 | 190000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20231130 | 185900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20231130 | 185800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20231130 | 185700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20231130 | 185600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20231130 | 185500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20231130 | 185400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20231130 | 185300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20231130 | 185200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20231130 | 185100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20231130 | 185000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20231130 | 184900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20231130 | 184800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20231130 | 184700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20231130 | 184600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20231130 | 184500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20231130 | 184400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20231130 | 184300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20231130 | 184200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20231130 | 184100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20231130 | 184000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20231130 | 183900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20231130 | 183800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20231130 | 183700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20231130 | 183600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20231130 | 183500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20231130 | 183400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20231130 | 183300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 123 | 20231130 | 183200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20231130 | 183100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20231130 | 183000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20231130 | 182900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20231130 | 182800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20231130 | 182700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20231130 | 182600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20231130 | 182500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20231130 | 182400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20231130 | 182300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20231130 | 182200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20231130 | 182100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20231130 | 182000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20231130 | 181900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20231130 | 181800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20231130 | 181700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20231130 | 181600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20231130 | 181500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20231130 | 181400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20231130 | 181300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20231130 | 181200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20231130 | 181100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20231130 | 181000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20231130 | 180900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20231130 | 180800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20231130 | 180700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20231130 | 180600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20231130 | 180500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20231130 | 180400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20231130 | 180300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 153 | 20231130 | 180200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20231130 | 180100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20231130 | 180000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20231130 | 175900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20231130 | 175800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20231130 | 175700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20231130 | 175600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20231130 | 175500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20231130 | 175400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20231130 | 175300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20231130 | 175200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20231130 | 175100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20231130 | 175000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20231130 | 174900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20231130 | 174800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20231130 | 174700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20231130 | 174600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20231130 | 174500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20231130 | 174400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20231130 | 174300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20231130 | 174200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20231130 | 174100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20231130 | 174000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20231130 | 173900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20231130 | 173800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20231130 | 173700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20231130 | 173600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20231130 | 173500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20231130 | 173400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20231130 | 173300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 183 | 20231130 | 173200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20231130 | 173100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20231130 | 173000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20231130 | 172900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20231130 | 172800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20231130 | 172700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20231130 | 172600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20231130 | 172500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20231130 | 172400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20231130 | 172300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20231130 | 172200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20231130 | 172100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20231130 | 172000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20231130 | 171900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20231130 | 171800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20231130 | 171700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20231130 | 171600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20231130 | 171500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20231130 | 171400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20231130 | 171300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20231130 | 171200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20231130 | 171100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20231130 | 171000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20231130 | 170900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20231130 | 170800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20231130 | 170700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20231130 | 170600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20231130 | 170500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20231130 | 170400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20231130 | 170300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 213 | 20231130 | 170200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 214 | 20231130 | 170100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 215 | 20231130 | 170000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 216 | 20231130 | 165900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 217 | 20231130 | 165800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 218 | 20231130 | 165700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20231130 | 165600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 220 | 20231130 | 165500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 221 | 20231130 | 165400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 222 | 20231130 | 165300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 223 | 20231130 | 165200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 224 | 20231130 | 165100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 225 | 20231130 | 165000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 226 | 20231130 | 164900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 227 | 20231130 | 164800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 228 | 20231130 | 164700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 229 | 20231130 | 164600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 230 | 20231130 | 164500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 231 | 20231130 | 164400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 232 | 20231130 | 164300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 233 | 20231130 | 164200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 234 | 20231130 | 164100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 235 | 20231130 | 164000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 236 | 20231130 | 163900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 237 | 20231130 | 163800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 238 | 20231130 | 163700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 239 | 20231130 | 163600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 240 | 20231130 | 163500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 241 | 20231130 | 163400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 242 | 20231130 | 163300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 243 | 20231130 | 163200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 244 | 20231130 | 163100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 245 | 20231130 | 163000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 246 | 20231130 | 162900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 247 | 20231130 | 162800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 248 | 20231130 | 162700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 249 | 20231130 | 162600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 250 | 20231130 | 162500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 251 | 20231130 | 162400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20231130 | 162300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 253 | 20231130 | 162200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 254 | 20231130 | 162100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 255 | 20231130 | 162000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 256 | 20231130 | 161900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20231130 | 161800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 258 | 20231130 | 161700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 259 | 20231130 | 161600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20231130 | 161500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 261 | 20231130 | 161400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 262 | 20231130 | 161300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 263 | 20231130 | 161200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 264 | 20231130 | 161100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 265 | 20231130 | 161000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 266 | 20231130 | 160900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 267 | 20231130 | 160800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 268 | 20231130 | 160700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 269 | 20231130 | 160600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 270 | 20231130 | 160500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 271 | 20231130 | 160400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 272 | 20231130 | 160300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 273 | 20231130 | 160200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 274 | 20231130 | 160100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 275 | 20231130 | 160000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 276 | 20231130 | 155900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 277 | 20231130 | 155800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 278 | 20231130 | 155700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 279 | 20231130 | 155600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 280 | 20231130 | 155500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 281 | 20231130 | 155400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 282 | 20231130 | 155300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 283 | 20231130 | 155200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 284 | 20231130 | 155100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 285 | 20231130 | 155000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 286 | 20231130 | 154900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 287 | 20231130 | 154800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 288 | 20231130 | 154700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 289 | 20231130 | 154600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 290 | 20231130 | 154500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 291 | 20231130 | 154400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 292 | 20231130 | 154300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20231130 | 154200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 294 | 20231130 | 154100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 295 | 20231130 | 154000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 296 | 20231130 | 153900 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 297 | 20231130 | 153800 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 298 | 20231130 | 153700 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 299 | 20231130 | 153600 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 300 | 20231130 | 153500 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20231130 | 153400 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 302 | 20231130 | 153300 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 303 | 20231130 | 153200 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20231130 | 153100 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 305 | 20231130 | 153000 | 2280820720 | 2260 | 2260 | 2260 | 2260 | 14085 |
| 306 | 20231130 | 152900 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 307 | 20231130 | 152800 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 308 | 20231130 | 152700 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 309 | 20231130 | 152600 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 310 | 20231130 | 152500 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 311 | 20231130 | 152400 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 312 | 20231130 | 152300 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 313 | 20231130 | 152200 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 314 | 20231130 | 152100 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 315 | 20231130 | 152000 | 2248988620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 316 | 20231130 | 151900 | 2248988620 | 2245 | 2255 | 2255 | 2245 | 493 |
| 317 | 20231130 | 151800 | 2247881785 | 2255 | 2255 | 2255 | 2245 | 10426 |
| 318 | 20231130 | 151700 | 2224431205 | 2255 | 2250 | 2255 | 2250 | 3073 |
| 319 | 20231130 | 151600 | 2217512580 | 2260 | 2255 | 2260 | 2250 | 2294 |
| 320 | 20231130 | 151500 | 2212336860 | 2255 | 2255 | 2255 | 2250 | 3020 |
| 321 | 20231130 | 151400 | 2205537195 | 2255 | 2255 | 2255 | 2255 | 112 |
| 322 | 20231130 | 151300 | 2205284635 | 2255 | 2255 | 2255 | 2255 | 2 |
| 323 | 20231130 | 151200 | 2205280125 | 2250 | 2255 | 2255 | 2250 | 4032 |
| 324 | 20231130 | 151100 | 2196198040 | 2255 | 2255 | 2255 | 2255 | 32 |
| 325 | 20231130 | 151000 | 2196125880 | 2255 | 2250 | 2255 | 2250 | 230 |
| 326 | 20231130 | 150900 | 2195607580 | 2255 | 2255 | 2255 | 2250 | 874 |
| 327 | 20231130 | 150800 | 2193638895 | 2255 | 2255 | 2255 | 2255 | 213 |
| 328 | 20231130 | 150700 | 2193158580 | 2255 | 2255 | 2255 | 2255 | 62 |
| 329 | 20231130 | 150600 | 2193018770 | 2250 | 2255 | 2255 | 2250 | 190 |
| 330 | 20231130 | 150500 | 2192591255 | 2255 | 2255 | 2255 | 2250 | 1258 |
| 331 | 20231130 | 150400 | 2189756965 | 2255 | 2255 | 2255 | 2255 | 301 |
| 332 | 20231130 | 150300 | 2189078210 | 2255 | 2255 | 2255 | 2255 | 1476 |
| 333 | 20231130 | 150200 | 2185749830 | 2255 | 2255 | 2255 | 2255 | 1 |
| 334 | 20231130 | 150100 | 2185747575 | 2255 | 2255 | 2255 | 2255 | 550 |
| 335 | 20231130 | 150000 | 2184507325 | 2255 | 2250 | 2255 | 2250 | 120 |
| 336 | 20231130 | 145900 | 2184236755 | 2250 | 2250 | 2250 | 2250 | 616 |
| 337 | 20231130 | 145800 | 2182850755 | 2255 | 2255 | 2255 | 2255 | 1 |
| 338 | 20231130 | 145700 | 2182848500 | 2255 | 2255 | 2255 | 2255 | 163 |
| 339 | 20231130 | 145600 | 2182480935 | 2250 | 2250 | 2250 | 2250 | 331 |
| 340 | 20231130 | 145500 | 2181736185 | 2255 | 2250 | 2260 | 2250 | 286 |
| 341 | 20231130 | 145400 | 2181091115 | 2250 | 2255 | 2255 | 2245 | 7895 |
| 342 | 20231130 | 145300 | 2163359500 | 2250 | 2255 | 2255 | 2250 | 345 |
| 343 | 20231130 | 145200 | 2162582775 | 2255 | 2255 | 2255 | 2255 | 4652 |
| 344 | 20231130 | 145100 | 2152092515 | 2255 | 2255 | 2255 | 2255 | 776 |
| 345 | 20231130 | 145000 | 2150342635 | 2255 | 2255 | 2255 | 2255 | 225 |
| 346 | 20231130 | 144900 | 2149835260 | 2255 | 2250 | 2255 | 2250 | 9 |
| 347 | 20231130 | 144800 | 2149814990 | 2250 | 2255 | 2255 | 2250 | 335 |
| 348 | 20231130 | 144700 | 2149060320 | 2255 | 2250 | 2255 | 2250 | 254 |
| 349 | 20231130 | 144600 | 2148488415 | 2250 | 2250 | 2250 | 2250 | 589 |
| 350 | 20231130 | 144500 | 2147163165 | 2250 | 2250 | 2250 | 2250 | 625 |
| 351 | 20231130 | 144400 | 2145756915 | 2250 | 2250 | 2250 | 2250 | 976 |
| 352 | 20231130 | 144300 | 2143560915 | 2250 | 2250 | 2250 | 2250 | 100 |
| 353 | 20231130 | 144200 | 2143335915 | 2250 | 2250 | 2255 | 2245 | 4587 |
| 354 | 20231130 | 144100 | 2133021560 | 2255 | 2250 | 2255 | 2250 | 643 |
| 355 | 20231130 | 144000 | 2131574800 | 2250 | 2250 | 2250 | 2250 | 1030 |
| 356 | 20231130 | 143900 | 2129257300 | 2255 | 2255 | 2255 | 2255 | 1 |
| 357 | 20231130 | 143800 | 2129255045 | 2250 | 2250 | 2250 | 2250 | 0 |
| 358 | 20231130 | 143700 | 2129255045 | 2250 | 2250 | 2250 | 2250 | 446 |
| 359 | 20231130 | 143600 | 2128251545 | 2250 | 2250 | 2250 | 2250 | 100 |
| 360 | 20231130 | 143500 | 2128026545 | 2250 | 2255 | 2255 | 2250 | 2193 |
| 361 | 20231130 | 143400 | 2123091245 | 2255 | 2255 | 2255 | 2255 | 4563 |
| 362 | 20231130 | 143300 | 2112801680 | 2260 | 2260 | 2260 | 2260 | 647 |
| 363 | 20231130 | 143200 | 2111339460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20231130 | 143100 | 2111339460 | 2260 | 2260 | 2260 | 2260 | 0 |
| 365 | 20231130 | 143000 | 2111339460 | 2260 | 2260 | 2260 | 2255 | 488 |
| 366 | 20231130 | 142900 | 2110237015 | 2260 | 2260 | 2260 | 2255 | 2345 |
| 367 | 20231130 | 142800 | 2104937355 | 2255 | 2260 | 2260 | 2255 | 108 |
| 368 | 20231130 | 142700 | 2104693505 | 2255 | 2260 | 2260 | 2255 | 542 |
| 369 | 20231130 | 142600 | 2103468710 | 2260 | 2260 | 2260 | 2260 | 30 |
| 370 | 20231130 | 142500 | 2103400910 | 2260 | 2260 | 2260 | 2255 | 1530 |
| 371 | 20231130 | 142400 | 2099943120 | 2255 | 2255 | 2260 | 2255 | 250 |
| 372 | 20231130 | 142300 | 2099379115 | 2260 | 2260 | 2260 | 2260 | 595 |
| 373 | 20231130 | 142200 | 2098034415 | 2260 | 2260 | 2260 | 2260 | 301 |
| 374 | 20231130 | 142100 | 2097354155 | 2260 | 2260 | 2260 | 2260 | 15 |
| 375 | 20231130 | 142000 | 2097320255 | 2260 | 2260 | 2260 | 2260 | 62 |
| 376 | 20231130 | 141900 | 2097180135 | 2260 | 2260 | 2260 | 2255 | 2713 |
| 377 | 20231130 | 141800 | 2091061440 | 2260 | 2255 | 2260 | 2255 | 291 |
| 378 | 20231130 | 141700 | 2090405150 | 2260 | 2260 | 2260 | 2255 | 509 |
| 379 | 20231130 | 141600 | 2089254815 | 2255 | 2255 | 2255 | 2255 | 0 |
| 380 | 20231130 | 141500 | 2089254815 | 2255 | 2255 | 2260 | 2255 | 2697 |
| 381 | 20231130 | 141400 | 2083171060 | 2260 | 2260 | 2260 | 2260 | 925 |
| 382 | 20231130 | 141300 | 2081080560 | 2260 | 2260 | 2260 | 2260 | 3666 |
| 383 | 20231130 | 141200 | 2072795400 | 2260 | 2260 | 2260 | 2255 | 311 |
| 384 | 20231130 | 141100 | 2072094040 | 2260 | 2260 | 2260 | 2260 | 1 |
| 385 | 20231130 | 141000 | 2072091780 | 2255 | 2255 | 2255 | 2255 | 470 |
| 386 | 20231130 | 140900 | 2071031930 | 2255 | 2255 | 2255 | 2250 | 503 |
| 387 | 20231130 | 140800 | 2069897670 | 2250 | 2255 | 2255 | 2250 | 256 |
| 388 | 20231130 | 140700 | 2069320690 | 2255 | 2255 | 2255 | 2255 | 2800 |
| 389 | 20231130 | 140600 | 2063006690 | 2250 | 2255 | 2255 | 2250 | 662 |
| 390 | 20231130 | 140500 | 2061514630 | 2255 | 2250 | 2255 | 2250 | 1472 |
| 391 | 20231130 | 140400 | 2058197630 | 2255 | 2250 | 2255 | 2250 | 894 |
| 392 | 20231130 | 140300 | 2056186125 | 2255 | 2250 | 2255 | 2250 | 1854 |
| 393 | 20231130 | 140200 | 2052014560 | 2250 | 2250 | 2250 | 2250 | 100 |
| 394 | 20231130 | 140100 | 2051789560 | 2250 | 2250 | 2250 | 2250 | 239 |
| 395 | 20231130 | 140000 | 2051251810 | 2255 | 2245 | 2255 | 2245 | 1368 |
| 396 | 20231130 | 135900 | 2048173930 | 2245 | 2250 | 2250 | 2245 | 98 |
| 397 | 20231130 | 135800 | 2047953870 | 2245 | 2250 | 2250 | 2245 | 104 |
| 398 | 20231130 | 135700 | 2047720385 | 2250 | 2250 | 2250 | 2250 | 1126 |
| 399 | 20231130 | 135600 | 2045186885 | 2250 | 2250 | 2250 | 2250 | 170 |
| 400 | 20231130 | 135500 | 2044804385 | 2250 | 2245 | 2255 | 2245 | 5 |
| 401 | 20231130 | 135400 | 2044793135 | 2245 | 2250 | 2250 | 2245 | 1301 |
| 402 | 20231130 | 135300 | 2041869720 | 2250 | 2255 | 2255 | 2250 | 1014 |
| 403 | 20231130 | 135200 | 2039586500 | 2255 | 2250 | 2255 | 2250 | 430 |
| 404 | 20231130 | 135100 | 2038616880 | 2250 | 2250 | 2255 | 2245 | 5490 |
| 405 | 20231130 | 135000 | 2026285515 | 2250 | 2250 | 2250 | 2245 | 640 |
| 406 | 20231130 | 134900 | 2024845745 | 2250 | 2250 | 2250 | 2250 | 575 |
| 407 | 20231130 | 134800 | 2023551995 | 2250 | 2250 | 2250 | 2250 | 10 |
| 408 | 20231130 | 134700 | 2023529495 | 2245 | 2245 | 2245 | 2245 | 260 |
| 409 | 20231130 | 134600 | 2022945795 | 2255 | 2255 | 2255 | 2255 | 134 |
| 410 | 20231130 | 134500 | 2022643625 | 2250 | 2250 | 2255 | 2250 | 1251 |
| 411 | 20231130 | 134400 | 2019825370 | 2255 | 2255 | 2255 | 2250 | 70 |
| 412 | 20231130 | 134300 | 2019667795 | 2245 | 2245 | 2245 | 2245 | 1 |
| 413 | 20231130 | 134200 | 2019665550 | 2250 | 2250 | 2250 | 2250 | 473 |
| 414 | 20231130 | 134100 | 2018601300 | 2255 | 2255 | 2255 | 2255 | 1 |
| 415 | 20231130 | 134000 | 2018599045 | 2250 | 2250 | 2250 | 2250 | 1136 |
| 416 | 20231130 | 133900 | 2016043045 | 2250 | 2250 | 2250 | 2245 | 32 |
| 417 | 20231130 | 133800 | 2015971125 | 2250 | 2250 | 2250 | 2245 | 1177 |
| 418 | 20231130 | 133700 | 2013322950 | 2250 | 2250 | 2255 | 2250 | 88 |
| 419 | 20231130 | 133600 | 2013124875 | 2255 | 2255 | 2255 | 2255 | 300 |
| 420 | 20231130 | 133500 | 2012448375 | 2255 | 2255 | 2255 | 2255 | 110 |
| 421 | 20231130 | 133400 | 2012200325 | 2255 | 2250 | 2255 | 2250 | 1755 |
| 422 | 20231130 | 133300 | 2008246575 | 2245 | 2240 | 2245 | 2240 | 482 |
| 423 | 20231130 | 133200 | 2007165755 | 2240 | 2240 | 2240 | 2240 | 9 |
| 424 | 20231130 | 133100 | 2007145595 | 2245 | 2245 | 2245 | 2245 | 205 |
| 425 | 20231130 | 133000 | 2006685370 | 2245 | 2245 | 2245 | 2245 | 599 |
| 426 | 20231130 | 132900 | 2005340615 | 2245 | 2245 | 2245 | 2240 | 2291 |
| 427 | 20231130 | 132800 | 2000197325 | 2255 | 2255 | 2255 | 2255 | 1 |
| 428 | 20231130 | 132700 | 2000195070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 429 | 20231130 | 132600 | 2000195070 | 2245 | 2245 | 2245 | 2245 | 2396 |
| 430 | 20231130 | 132500 | 1994816050 | 2250 | 2250 | 2250 | 2250 | 702 |
| 431 | 20231130 | 132400 | 1993236550 | 2250 | 2250 | 2250 | 2250 | 423 |
| 432 | 20231130 | 132300 | 1992284800 | 2250 | 2250 | 2250 | 2245 | 245 |
| 433 | 20231130 | 132200 | 1991733615 | 2245 | 2250 | 2250 | 2245 | 49 |
| 434 | 20231130 | 132100 | 1991623580 | 2250 | 2250 | 2250 | 2250 | 0 |
| 435 | 20231130 | 132000 | 1991623580 | 2250 | 2250 | 2250 | 2250 | 163 |
| 436 | 20231130 | 131900 | 1991256830 | 2250 | 2250 | 2250 | 2250 | 13 |
| 437 | 20231130 | 131800 | 1991227580 | 2250 | 2250 | 2250 | 2250 | 9 |
| 438 | 20231130 | 131700 | 1991207330 | 2250 | 2250 | 2250 | 2250 | 88 |
| 439 | 20231130 | 131600 | 1991009330 | 2245 | 2250 | 2250 | 2245 | 1585 |
| 440 | 20231130 | 131500 | 1987448505 | 2245 | 2245 | 2245 | 2245 | 131 |
| 441 | 20231130 | 131400 | 1987154410 | 2245 | 2245 | 2245 | 2245 | 1045 |
| 442 | 20231130 | 131300 | 1984808385 | 2245 | 2245 | 2245 | 2245 | 0 |
| 443 | 20231130 | 131200 | 1984808385 | 2245 | 2245 | 2245 | 2245 | 18 |
| 444 | 20231130 | 131100 | 1984767975 | 2245 | 2245 | 2245 | 2245 | 0 |
| 445 | 20231130 | 131000 | 1984767975 | 2245 | 2245 | 2245 | 2245 | 13 |
| 446 | 20231130 | 130900 | 1984738790 | 2250 | 2250 | 2250 | 2250 | 0 |
| 447 | 20231130 | 130800 | 1984738790 | 2250 | 2250 | 2250 | 2250 | 6 |
| 448 | 20231130 | 130700 | 1984725290 | 2245 | 2245 | 2245 | 2240 | 674 |
| 449 | 20231130 | 130600 | 1983214805 | 2245 | 2245 | 2245 | 2245 | 257 |
| 450 | 20231130 | 130500 | 1982637840 | 2245 | 2245 | 2245 | 2245 | 1387 |
| 451 | 20231130 | 130400 | 1979524025 | 2245 | 2245 | 2245 | 2245 | 220 |
| 452 | 20231130 | 130300 | 1979030125 | 2250 | 2245 | 2250 | 2245 | 30 |
| 453 | 20231130 | 130200 | 1978962665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 454 | 20231130 | 130100 | 1978962665 | 2245 | 2245 | 2245 | 2245 | 24 |
| 455 | 20231130 | 130000 | 1978908785 | 2245 | 2245 | 2245 | 2245 | 11 |
| 456 | 20231130 | 125900 | 1978884090 | 2245 | 2250 | 2250 | 2245 | 55 |
| 457 | 20231130 | 125800 | 1978760465 | 2245 | 2245 | 2245 | 2245 | 0 |
| 458 | 20231130 | 125700 | 1978760465 | 2245 | 2245 | 2245 | 2245 | 0 |
| 459 | 20231130 | 125600 | 1978760465 | 2245 | 2245 | 2245 | 2245 | 0 |
| 460 | 20231130 | 125500 | 1978760465 | 2245 | 2250 | 2250 | 2245 | 807 |
| 461 | 20231130 | 125400 | 1976944920 | 2250 | 2250 | 2250 | 2250 | 1 |
| 462 | 20231130 | 125300 | 1976942670 | 2245 | 2250 | 2250 | 2245 | 352 |
| 463 | 20231130 | 125200 | 1976151670 | 2250 | 2245 | 2250 | 2245 | 882 |
| 464 | 20231130 | 125100 | 1974169260 | 2245 | 2245 | 2245 | 2245 | 0 |
| 465 | 20231130 | 125000 | 1974169260 | 2245 | 2245 | 2245 | 2240 | 1094 |
| 466 | 20231130 | 124900 | 1971713420 | 2240 | 2240 | 2240 | 2240 | 227 |
| 467 | 20231130 | 124800 | 1971204940 | 2240 | 2240 | 2240 | 2240 | 120 |
| 468 | 20231130 | 124700 | 1970936140 | 2240 | 2240 | 2240 | 2240 | 789 |
| 469 | 20231130 | 124600 | 1969168780 | 2240 | 2240 | 2240 | 2240 | 1626 |
| 470 | 20231130 | 124500 | 1965526540 | 2240 | 2240 | 2240 | 2240 | 5078 |
| 471 | 20231130 | 124400 | 1954151820 | 2245 | 2245 | 2245 | 2245 | 0 |
| 472 | 20231130 | 124300 | 1954151820 | 2245 | 2245 | 2245 | 2245 | 542 |
| 473 | 20231130 | 124200 | 1952935030 | 2245 | 2250 | 2250 | 2245 | 2617 |
| 474 | 20231130 | 124100 | 1947057135 | 2245 | 2245 | 2245 | 2245 | 1 |
| 475 | 20231130 | 124000 | 1947054890 | 2245 | 2250 | 2250 | 2245 | 362 |
| 476 | 20231130 | 123900 | 1946242195 | 2250 | 2250 | 2250 | 2250 | 73 |
| 477 | 20231130 | 123800 | 1946077945 | 2250 | 2245 | 2250 | 2245 | 527 |
| 478 | 20231130 | 123700 | 1944894700 | 2250 | 2250 | 2250 | 2250 | 51 |
| 479 | 20231130 | 123600 | 1944779950 | 2245 | 2245 | 2245 | 2245 | 2356 |
| 480 | 20231130 | 123500 | 1939490730 | 2245 | 2245 | 2245 | 2245 | 0 |
| 481 | 20231130 | 123400 | 1939490730 | 2245 | 2245 | 2245 | 2245 | 10 |
| 482 | 20231130 | 123300 | 1939468280 | 2250 | 2250 | 2250 | 2250 | 1 |
| 483 | 20231130 | 123200 | 1939466030 | 2240 | 2250 | 2250 | 2240 | 216 |
| 484 | 20231130 | 123100 | 1938981135 | 2245 | 2245 | 2245 | 2245 | 0 |
| 485 | 20231130 | 123000 | 1938981135 | 2245 | 2250 | 2250 | 2245 | 323 |
| 486 | 20231130 | 122900 | 1938255895 | 2250 | 2245 | 2250 | 2245 | 201 |
| 487 | 20231130 | 122800 | 1937804145 | 2245 | 2245 | 2245 | 2245 | 649 |
| 488 | 20231130 | 122700 | 1936347140 | 2245 | 2245 | 2245 | 2245 | 6 |
| 489 | 20231130 | 122600 | 1936333670 | 2245 | 2245 | 2245 | 2245 | 31 |
| 490 | 20231130 | 122500 | 1936264075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 491 | 20231130 | 122400 | 1936264075 | 2245 | 2245 | 2245 | 2245 | 10 |
| 492 | 20231130 | 122300 | 1936241625 | 2240 | 2245 | 2245 | 2240 | 65 |
| 493 | 20231130 | 122200 | 1936095720 | 2245 | 2245 | 2245 | 2245 | 0 |
| 494 | 20231130 | 122100 | 1936095720 | 2245 | 2245 | 2245 | 2245 | 2 |
| 495 | 20231130 | 122000 | 1936091230 | 2245 | 2245 | 2245 | 2245 | 1 |
| 496 | 20231130 | 121900 | 1936088985 | 2235 | 2240 | 2240 | 2235 | 2349 |
| 497 | 20231130 | 121800 | 1930836085 | 2240 | 2235 | 2250 | 2235 | 7730 |
| 498 | 20231130 | 121700 | 1913558755 | 2235 | 2245 | 2245 | 2235 | 3082 |
| 499 | 20231130 | 121600 | 1906664515 | 2240 | 2240 | 2240 | 2240 | 252 |
| 500 | 20231130 | 121500 | 1906100035 | 2240 | 2245 | 2250 | 2240 | 4082 |
| 501 | 20231130 | 121400 | 1896955845 | 2245 | 2240 | 2245 | 2240 | 92 |
| 502 | 20231130 | 121300 | 1896749515 | 2240 | 2245 | 2245 | 2240 | 1015 |
| 503 | 20231130 | 121200 | 1894475840 | 2240 | 2245 | 2245 | 2240 | 2725 |
| 504 | 20231130 | 121100 | 1888371790 | 2245 | 2245 | 2245 | 2240 | 55 |
| 505 | 20231130 | 121000 | 1888248575 | 2240 | 2245 | 2245 | 2240 | 44 |
| 506 | 20231130 | 120900 | 1888149960 | 2245 | 2245 | 2250 | 2245 | 194 |
| 507 | 20231130 | 120800 | 1887714205 | 2245 | 2245 | 2245 | 2245 | 881 |
| 508 | 20231130 | 120700 | 1885736360 | 2245 | 2245 | 2245 | 2245 | 4005 |
| 509 | 20231130 | 120600 | 1876745135 | 2250 | 2250 | 2250 | 2245 | 430 |
| 510 | 20231130 | 120500 | 1875778505 | 2250 | 2250 | 2250 | 2250 | 250 |
| 511 | 20231130 | 120400 | 1875216005 | 2250 | 2240 | 2250 | 2240 | 1609 |
| 512 | 20231130 | 120300 | 1871606200 | 2245 | 2245 | 2245 | 2245 | 811 |
| 513 | 20231130 | 120200 | 1869785505 | 2240 | 2245 | 2245 | 2240 | 170 |
| 514 | 20231130 | 120100 | 1869404335 | 2245 | 2245 | 2245 | 2245 | 8 |
| 515 | 20231130 | 120000 | 1869386375 | 2240 | 2240 | 2245 | 2240 | 157 |
| 516 | 20231130 | 115900 | 1869034660 | 2245 | 2245 | 2245 | 2245 | 1 |
| 517 | 20231130 | 115800 | 1869032415 | 2240 | 2240 | 2240 | 2240 | 10 |
| 518 | 20231130 | 115700 | 1869010015 | 2245 | 2245 | 2245 | 2245 | 163 |
| 519 | 20231130 | 115600 | 1868644080 | 2250 | 2240 | 2250 | 2240 | 324 |
| 520 | 20231130 | 115500 | 1867916400 | 2240 | 2250 | 2250 | 2240 | 4946 |
| 521 | 20231130 | 115400 | 1856817295 | 2245 | 2245 | 2250 | 2245 | 3899 |
| 522 | 20231130 | 115300 | 1848063450 | 2245 | 2240 | 2245 | 2240 | 1639 |
| 523 | 20231130 | 115200 | 1844391525 | 2240 | 2245 | 2245 | 2240 | 17 |
| 524 | 20231130 | 115100 | 1844353420 | 2245 | 2250 | 2250 | 2245 | 582 |
| 525 | 20231130 | 115000 | 1843046440 | 2240 | 2250 | 2250 | 2240 | 340 |
| 526 | 20231130 | 114900 | 1842284530 | 2240 | 2245 | 2245 | 2240 | 7251 |
| 527 | 20231130 | 114800 | 1826016605 | 2245 | 2250 | 2250 | 2245 | 12102 |
| 528 | 20231130 | 114700 | 1798837305 | 2250 | 2255 | 2255 | 2250 | 8 |
| 529 | 20231130 | 114600 | 1798819290 | 2250 | 2250 | 2250 | 2250 | 220 |
| 530 | 20231130 | 114500 | 1798324290 | 2250 | 2250 | 2255 | 2245 | 6882 |
| 531 | 20231130 | 114400 | 1782862980 | 2255 | 2255 | 2255 | 2250 | 2542 |
| 532 | 20231130 | 114300 | 1777142785 | 2255 | 2250 | 2255 | 2250 | 2 |
| 533 | 20231130 | 114200 | 1777138280 | 2255 | 2255 | 2255 | 2255 | 10 |
| 534 | 20231130 | 114100 | 1777115730 | 2250 | 2245 | 2255 | 2245 | 2006 |
| 535 | 20231130 | 114000 | 1772603655 | 2245 | 2250 | 2255 | 2245 | 1795 |
| 536 | 20231130 | 113900 | 1768571690 | 2250 | 2250 | 2250 | 2245 | 1467 |
| 537 | 20231130 | 113800 | 1765276080 | 2250 | 2250 | 2250 | 2250 | 3623 |
| 538 | 20231130 | 113700 | 1757124330 | 2255 | 2255 | 2255 | 2255 | 1874 |
| 539 | 20231130 | 113600 | 1752898460 | 2250 | 2250 | 2250 | 2250 | 4645 |
| 540 | 20231130 | 113500 | 1742447210 | 2255 | 2250 | 2255 | 2250 | 1493 |
| 541 | 20231130 | 113400 | 1739087955 | 2250 | 2250 | 2250 | 2245 | 855 |
| 542 | 20231130 | 113300 | 1737164680 | 2250 | 2250 | 2250 | 2250 | 583 |
| 543 | 20231130 | 113200 | 1735852930 | 2250 | 2255 | 2255 | 2245 | 308 |
| 544 | 20231130 | 113100 | 1735161415 | 2245 | 2255 | 2255 | 2245 | 7584 |
| 545 | 20231130 | 113000 | 1718113085 | 2255 | 2260 | 2260 | 2255 | 9539 |
| 546 | 20231130 | 112900 | 1696601725 | 2255 | 2255 | 2255 | 2255 | 644 |
| 547 | 20231130 | 112800 | 1695149505 | 2255 | 2250 | 2255 | 2250 | 74 |
| 548 | 20231130 | 112700 | 1694982735 | 2255 | 2255 | 2255 | 2255 | 51 |
| 549 | 20231130 | 112600 | 1694867730 | 2250 | 2255 | 2255 | 2250 | 110 |
| 550 | 20231130 | 112500 | 1694620180 | 2255 | 2250 | 2255 | 2250 | 1761 |
| 551 | 20231130 | 112400 | 1690657705 | 2250 | 2255 | 2255 | 2250 | 190 |
| 552 | 20231130 | 112300 | 1690229645 | 2255 | 2255 | 2255 | 2255 | 22 |
| 553 | 20231130 | 112200 | 1690180035 | 2260 | 2255 | 2260 | 2255 | 1057 |
| 554 | 20231130 | 112100 | 1687796495 | 2255 | 2250 | 2255 | 2250 | 6 |
| 555 | 20231130 | 112000 | 1687782970 | 2250 | 2250 | 2250 | 2250 | 431 |
| 556 | 20231130 | 111900 | 1686813220 | 2250 | 2255 | 2255 | 2250 | 3954 |
| 557 | 20231130 | 111800 | 1677911200 | 2255 | 2255 | 2255 | 2255 | 5 |
| 558 | 20231130 | 111700 | 1677899925 | 2255 | 2250 | 2255 | 2250 | 175 |
| 559 | 20231130 | 111600 | 1677506080 | 2260 | 2260 | 2260 | 2260 | 8 |
| 560 | 20231130 | 111500 | 1677488000 | 2250 | 2255 | 2255 | 2250 | 878 |
| 561 | 20231130 | 111400 | 1675511500 | 2255 | 2260 | 2260 | 2255 | 8446 |
| 562 | 20231130 | 111300 | 1656463265 | 2260 | 2265 | 2265 | 2260 | 465 |
| 563 | 20231130 | 111200 | 1655412145 | 2265 | 2265 | 2265 | 2265 | 2 |
| 564 | 20231130 | 111100 | 1655407615 | 2265 | 2265 | 2265 | 2265 | 0 |
| 565 | 20231130 | 111000 | 1655407615 | 2265 | 2255 | 2265 | 2255 | 27 |
| 566 | 20231130 | 110900 | 1655346710 | 2255 | 2255 | 2255 | 2255 | 0 |
| 567 | 20231130 | 110800 | 1655346710 | 2255 | 2260 | 2260 | 2255 | 1286 |
| 568 | 20231130 | 110700 | 1652445050 | 2260 | 2260 | 2265 | 2260 | 106 |
| 569 | 20231130 | 110600 | 1652205480 | 2260 | 2265 | 2265 | 2255 | 1216 |
| 570 | 20231130 | 110500 | 1649462185 | 2265 | 2265 | 2265 | 2265 | 119 |
| 571 | 20231130 | 110400 | 1649192650 | 2265 | 2260 | 2265 | 2255 | 1845 |
| 572 | 20231130 | 110300 | 1645014760 | 2260 | 2250 | 2260 | 2250 | 7519 |
| 573 | 20231130 | 110200 | 1628073670 | 2250 | 2250 | 2250 | 2250 | 5379 |
| 574 | 20231130 | 110100 | 1615970920 | 2255 | 2260 | 2260 | 2255 | 1034 |
| 575 | 20231130 | 110000 | 1613639150 | 2260 | 2250 | 2260 | 2250 | 429 |
| 576 | 20231130 | 105900 | 1612673100 | 2250 | 2250 | 2250 | 2250 | 0 |
| 577 | 20231130 | 105800 | 1612673100 | 2250 | 2255 | 2255 | 2250 | 722 |
| 578 | 20231130 | 105700 | 1611046060 | 2260 | 2260 | 2260 | 2260 | 0 |
| 579 | 20231130 | 105600 | 1611046060 | 2260 | 2260 | 2260 | 2260 | 814 |
| 580 | 20231130 | 105500 | 1609206420 | 2265 | 2260 | 2265 | 2250 | 17179 |
| 581 | 20231130 | 105400 | 1570529550 | 2265 | 2265 | 2265 | 2265 | 1 |
| 582 | 20231130 | 105300 | 1570527285 | 2265 | 2265 | 2265 | 2265 | 0 |
| 583 | 20231130 | 105200 | 1570527285 | 2265 | 2265 | 2265 | 2260 | 23 |
| 584 | 20231130 | 105100 | 1570475295 | 2265 | 2265 | 2265 | 2265 | 0 |
| 585 | 20231130 | 105000 | 1570475295 | 2265 | 2270 | 2270 | 2265 | 2 |
| 586 | 20231130 | 104900 | 1570470760 | 2260 | 2260 | 2270 | 2255 | 848 |
| 587 | 20231130 | 104800 | 1568558445 | 2270 | 2260 | 2270 | 2255 | 4026 |
| 588 | 20231130 | 104700 | 1559456810 | 2265 | 2260 | 2265 | 2260 | 1746 |
| 589 | 20231130 | 104600 | 1555504550 | 2260 | 2260 | 2260 | 2260 | 369 |
| 590 | 20231130 | 104500 | 1554670610 | 2260 | 2255 | 2260 | 2250 | 1896 |
| 591 | 20231130 | 104400 | 1550395835 | 2260 | 2260 | 2260 | 2260 | 100 |
| 592 | 20231130 | 104300 | 1550169835 | 2260 | 2260 | 2260 | 2255 | 957 |
| 593 | 20231130 | 104200 | 1548010740 | 2255 | 2260 | 2260 | 2255 | 2361 |
| 594 | 20231130 | 104100 | 1542685320 | 2260 | 2260 | 2260 | 2260 | 26 |
| 595 | 20231130 | 104000 | 1542626560 | 2260 | 2250 | 2260 | 2250 | 109 |
| 596 | 20231130 | 103900 | 1542380335 | 2260 | 2260 | 2260 | 2255 | 6834 |
| 597 | 20231130 | 103800 | 1526966225 | 2255 | 2260 | 2265 | 2255 | 731 |
| 598 | 20231130 | 103700 | 1525314180 | 2260 | 2265 | 2265 | 2255 | 33882 |
| 599 | 20231130 | 103600 | 1448843320 | 2275 | 2275 | 2275 | 2275 | 1 |
| 600 | 20231130 | 103500 | 1448841045 | 2265 | 2270 | 2275 | 2265 | 396 |
| 601 | 20231130 | 103400 | 1447942285 | 2270 | 2265 | 2270 | 2265 | 777 |
| 602 | 20231130 | 103300 | 1446181665 | 2275 | 2265 | 2275 | 2265 | 31 |
| 603 | 20231130 | 103200 | 1446111440 | 2275 | 2275 | 2275 | 2270 | 328 |
| 604 | 20231130 | 103100 | 1445366240 | 2275 | 2270 | 2275 | 2265 | 5332 |
| 605 | 20231130 | 103000 | 1433286175 | 2265 | 2270 | 2270 | 2260 | 335 |
| 606 | 20231130 | 102900 | 1432528805 | 2260 | 2270 | 2270 | 2260 | 1923 |
| 607 | 20231130 | 102800 | 1428182415 | 2270 | 2265 | 2270 | 2265 | 1472 |
| 608 | 20231130 | 102700 | 1424847980 | 2265 | 2270 | 2270 | 2265 | 12 |
| 609 | 20231130 | 102600 | 1424820750 | 2270 | 2265 | 2270 | 2260 | 1941 |
| 610 | 20231130 | 102500 | 1420434035 | 2260 | 2270 | 2270 | 2260 | 1184 |
| 611 | 20231130 | 102400 | 1417752280 | 2275 | 2270 | 2275 | 2270 | 505 |
| 612 | 20231130 | 102300 | 1416605905 | 2275 | 2275 | 2275 | 2275 | 0 |
| 613 | 20231130 | 102200 | 1416605905 | 2275 | 2270 | 2275 | 2260 | 4254 |
| 614 | 20231130 | 102100 | 1406977490 | 2275 | 2270 | 2275 | 2270 | 27 |
| 615 | 20231130 | 102000 | 1406916190 | 2275 | 2265 | 2275 | 2265 | 54 |
| 616 | 20231130 | 101900 | 1406793745 | 2275 | 2275 | 2275 | 2265 | 2968 |
| 617 | 20231130 | 101800 | 1400064920 | 2275 | 2275 | 2275 | 2270 | 276 |
| 618 | 20231130 | 101700 | 1399437085 | 2275 | 2265 | 2275 | 2265 | 16 |
| 619 | 20231130 | 101600 | 1399400825 | 2275 | 2265 | 2275 | 2265 | 526 |
| 620 | 20231130 | 101500 | 1398209405 | 2275 | 2275 | 2275 | 2265 | 2544 |
| 621 | 20231130 | 101400 | 1392435400 | 2275 | 2275 | 2275 | 2270 | 526 |
| 622 | 20231130 | 101300 | 1391241340 | 2275 | 2270 | 2275 | 2270 | 1885 |
| 623 | 20231130 | 101200 | 1386957380 | 2270 | 2265 | 2270 | 2265 | 447 |
| 624 | 20231130 | 101100 | 1385944910 | 2270 | 2270 | 2270 | 2270 | 1 |
| 625 | 20231130 | 101000 | 1385942640 | 2265 | 2275 | 2275 | 2265 | 4500 |
| 626 | 20231130 | 100900 | 1375748065 | 2270 | 2270 | 2275 | 2270 | 339 |
| 627 | 20231130 | 100800 | 1374978515 | 2275 | 2275 | 2280 | 2270 | 829 |
| 628 | 20231130 | 100700 | 1373095365 | 2275 | 2275 | 2275 | 2270 | 1603 |
| 629 | 20231130 | 100600 | 1369448545 | 2270 | 2275 | 2275 | 2270 | 1301 |
| 630 | 20231130 | 100500 | 1366495115 | 2270 | 2275 | 2275 | 2270 | 459 |
| 631 | 20231130 | 100400 | 1365452765 | 2275 | 2270 | 2275 | 2270 | 2647 |
| 632 | 20231130 | 100300 | 1359444070 | 2275 | 2275 | 2275 | 2270 | 621 |
| 633 | 20231130 | 100200 | 1358033895 | 2275 | 2280 | 2280 | 2275 | 2774 |
| 634 | 20231130 | 100100 | 1351723000 | 2280 | 2285 | 2285 | 2270 | 8103 |
| 635 | 20231130 | 100000 | 1333267030 | 2275 | 2285 | 2285 | 2275 | 9303 |
| 636 | 20231130 | 095900 | 1312057110 | 2280 | 2285 | 2285 | 2280 | 3420 |
| 637 | 20231130 | 095800 | 1304245165 | 2285 | 2285 | 2285 | 2280 | 3216 |
| 638 | 20231130 | 095700 | 1296910785 | 2285 | 2280 | 2285 | 2275 | 3662 |
| 639 | 20231130 | 095600 | 1288561720 | 2280 | 2275 | 2280 | 2275 | 1838 |
| 640 | 20231130 | 095500 | 1284377570 | 2280 | 2275 | 2280 | 2270 | 2681 |
| 641 | 20231130 | 095400 | 1278272420 | 2275 | 2270 | 2275 | 2270 | 2598 |
| 642 | 20231130 | 095300 | 1272374065 | 2275 | 2275 | 2275 | 2270 | 2594 |
| 643 | 20231130 | 095200 | 1266473580 | 2275 | 2265 | 2275 | 2265 | 260 |
| 644 | 20231130 | 095100 | 1265884350 | 2275 | 2270 | 2275 | 2265 | 3547 |
| 645 | 20231130 | 095000 | 1257841650 | 2270 | 2265 | 2270 | 2265 | 273 |
| 646 | 20231130 | 094900 | 1257222945 | 2270 | 2265 | 2270 | 2260 | 2921 |
| 647 | 20231130 | 094800 | 1250607680 | 2270 | 2275 | 2275 | 2265 | 957 |
| 648 | 20231130 | 094700 | 1248435405 | 2270 | 2270 | 2275 | 2265 | 3327 |
| 649 | 20231130 | 094600 | 1240874145 | 2265 | 2270 | 2275 | 2265 | 887 |
| 650 | 20231130 | 094500 | 1238864115 | 2265 | 2265 | 2270 | 2265 | 1395 |
| 651 | 20231130 | 094400 | 1235699790 | 2260 | 2260 | 2265 | 2260 | 6558 |
| 652 | 20231130 | 094300 | 1220867310 | 2260 | 2260 | 2260 | 2260 | 726 |
| 653 | 20231130 | 094200 | 1219226550 | 2265 | 2260 | 2265 | 2260 | 2701 |
| 654 | 20231130 | 094100 | 1213120725 | 2260 | 2270 | 2270 | 2260 | 5750 |
| 655 | 20231130 | 094000 | 1200099115 | 2265 | 2260 | 2270 | 2255 | 5774 |
| 656 | 20231130 | 093900 | 1187025390 | 2260 | 2265 | 2265 | 2260 | 3308 |
| 657 | 20231130 | 093800 | 1179548850 | 2265 | 2260 | 2265 | 2255 | 2740 |
| 658 | 20231130 | 093700 | 1173361230 | 2250 | 2250 | 2260 | 2250 | 8315 |
| 659 | 20231130 | 093600 | 1154592640 | 2250 | 2255 | 2260 | 2250 | 5920 |
| 660 | 20231130 | 093500 | 1141242965 | 2255 | 2260 | 2260 | 2255 | 8374 |
| 661 | 20231130 | 093400 | 1122351400 | 2260 | 2260 | 2265 | 2260 | 2220 |
| 662 | 20231130 | 093300 | 1117334175 | 2265 | 2265 | 2270 | 2265 | 911 |
| 663 | 20231130 | 093200 | 1115270755 | 2265 | 2265 | 2265 | 2265 | 2893 |
| 664 | 20231130 | 093100 | 1108718110 | 2265 | 2275 | 2275 | 2265 | 6091 |
| 665 | 20231130 | 093000 | 1094891025 | 2275 | 2270 | 2275 | 2270 | 1759 |
| 666 | 20231130 | 092900 | 1090897365 | 2275 | 2265 | 2280 | 2265 | 9782 |
| 667 | 20231130 | 092800 | 1068682420 | 2270 | 2265 | 2270 | 2260 | 5466 |
| 668 | 20231130 | 092700 | 1056302600 | 2265 | 2265 | 2270 | 2260 | 1936 |
| 669 | 20231130 | 092600 | 1051918790 | 2265 | 2260 | 2270 | 2260 | 752 |
| 670 | 20231130 | 092500 | 1050218700 | 2270 | 2255 | 2270 | 2250 | 15763 |
| 671 | 20231130 | 092400 | 1014648665 | 2250 | 2260 | 2260 | 2250 | 33915 |
| 672 | 20231130 | 092300 | 938133915 | 2260 | 2265 | 2265 | 2260 | 14111 |
| 673 | 20231130 | 092200 | 906229085 | 2270 | 2260 | 2270 | 2260 | 5827 |
| 674 | 20231130 | 092100 | 893051780 | 2260 | 2270 | 2270 | 2260 | 3387 |
| 675 | 20231130 | 092000 | 885377470 | 2270 | 2265 | 2270 | 2260 | 4403 |
| 676 | 20231130 | 091900 | 875411200 | 2270 | 2270 | 2275 | 2260 | 29526 |
| 677 | 20231130 | 091800 | 808590755 | 2265 | 2270 | 2275 | 2265 | 2912 |
| 678 | 20231130 | 091700 | 801985505 | 2265 | 2270 | 2270 | 2265 | 4269 |
| 679 | 20231130 | 091600 | 792309270 | 2270 | 2270 | 2275 | 2265 | 2749 |
| 680 | 20231130 | 091500 | 786066630 | 2265 | 2270 | 2275 | 2265 | 16940 |
| 681 | 20231130 | 091400 | 747652005 | 2270 | 2275 | 2275 | 2265 | 26662 |
| 682 | 20231130 | 091300 | 687090720 | 2275 | 2275 | 2280 | 2275 | 2048 |
| 683 | 20231130 | 091200 | 682431515 | 2275 | 2270 | 2275 | 2270 | 4148 |
| 684 | 20231130 | 091100 | 673008310 | 2270 | 2290 | 2290 | 2270 | 10122 |
| 685 | 20231130 | 091000 | 649947385 | 2290 | 2280 | 2295 | 2280 | 2314 |
| 686 | 20231130 | 090900 | 644653180 | 2285 | 2280 | 2285 | 2270 | 11661 |
| 687 | 20231130 | 090800 | 618164905 | 2275 | 2280 | 2285 | 2275 | 5441 |
| 688 | 20231130 | 090700 | 605770065 | 2280 | 2275 | 2280 | 2270 | 8705 |
| 689 | 20231130 | 090600 | 585970100 | 2275 | 2305 | 2305 | 2265 | 45098 |
| 690 | 20231130 | 090500 | 483094225 | 2295 | 2300 | 2310 | 2295 | 11034 |
| 691 | 20231130 | 090400 | 457714185 | 2295 | 2300 | 2305 | 2285 | 18603 |
| 692 | 20231130 | 090300 | 414985715 | 2300 | 2300 | 2305 | 2285 | 7172 |
| 693 | 20231130 | 090200 | 398534990 | 2285 | 2305 | 2315 | 2285 | 35830 |
| 694 | 20231130 | 090100 | 316229480 | 2305 | 2275 | 2305 | 2275 | 43004 |
| 695 | 20231130 | 090000 | 217807385 | 2275 | 2300 | 2300 | 2275 | 94752 |