36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 212100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 3 | 20231130 | 212000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20231130 | 211900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20231130 | 211800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20231130 | 211700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20231130 | 211600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20231130 | 211500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20231130 | 211400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20231130 | 211300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20231130 | 211200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20231130 | 211100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20231130 | 211000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20231130 | 210900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20231130 | 210800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20231130 | 210700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20231130 | 210600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20231130 | 210500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20231130 | 210400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20231130 | 210300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20231130 | 210200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20231130 | 210100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20231130 | 210000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20231130 | 205900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20231130 | 205800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20231130 | 205700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20231130 | 205600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20231130 | 205500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20231130 | 205400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20231130 | 205300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20231130 | 205200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20231130 | 205100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 33 | 20231130 | 205000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20231130 | 204900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20231130 | 204800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20231130 | 204700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20231130 | 204600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20231130 | 204500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20231130 | 204400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20231130 | 204300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20231130 | 204200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20231130 | 204100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20231130 | 204000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20231130 | 203900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20231130 | 203800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20231130 | 203700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20231130 | 203600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20231130 | 203500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20231130 | 203400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20231130 | 203300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20231130 | 203200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20231130 | 203100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20231130 | 203000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20231130 | 202900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20231130 | 202800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20231130 | 202700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20231130 | 202600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20231130 | 202500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20231130 | 202400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20231130 | 202300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20231130 | 202200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20231130 | 202100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 63 | 20231130 | 202000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20231130 | 201900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20231130 | 201800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20231130 | 201700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20231130 | 201600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20231130 | 201500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20231130 | 201400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20231130 | 201300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20231130 | 201200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20231130 | 201100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20231130 | 201000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20231130 | 200900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20231130 | 200800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20231130 | 200700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20231130 | 200600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20231130 | 200500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20231130 | 200400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20231130 | 200300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20231130 | 200200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20231130 | 200100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20231130 | 200000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20231130 | 195900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20231130 | 195800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20231130 | 195700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20231130 | 195600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20231130 | 195500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20231130 | 195400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20231130 | 195300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20231130 | 195200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20231130 | 195100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 93 | 20231130 | 195000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20231130 | 194900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20231130 | 194800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20231130 | 194700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20231130 | 194600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20231130 | 194500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20231130 | 194400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20231130 | 194300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20231130 | 194200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20231130 | 194100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20231130 | 194000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20231130 | 193900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20231130 | 193800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20231130 | 193700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20231130 | 193600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20231130 | 193500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20231130 | 193400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20231130 | 193300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20231130 | 193200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20231130 | 193100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20231130 | 193000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20231130 | 192900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20231130 | 192800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20231130 | 192700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20231130 | 192600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20231130 | 192500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20231130 | 192400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20231130 | 192300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20231130 | 192200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20231130 | 192100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 123 | 20231130 | 192000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20231130 | 191900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20231130 | 191800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20231130 | 191700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20231130 | 191600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20231130 | 191500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20231130 | 191400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20231130 | 191300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20231130 | 191200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20231130 | 191100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20231130 | 191000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20231130 | 190900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20231130 | 190800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20231130 | 190700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20231130 | 190600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20231130 | 190500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20231130 | 190400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20231130 | 190300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20231130 | 190200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20231130 | 190100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20231130 | 190000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20231130 | 185900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20231130 | 185800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20231130 | 185700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20231130 | 185600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20231130 | 185500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20231130 | 185400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20231130 | 185300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20231130 | 185200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20231130 | 185100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 153 | 20231130 | 185000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20231130 | 184900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20231130 | 184800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20231130 | 184700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20231130 | 184600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20231130 | 184500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20231130 | 184400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20231130 | 184300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20231130 | 184200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20231130 | 184100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20231130 | 184000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20231130 | 183900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20231130 | 183800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20231130 | 183700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20231130 | 183600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20231130 | 183500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20231130 | 183400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20231130 | 183300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20231130 | 183200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20231130 | 183100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20231130 | 183000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20231130 | 182900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20231130 | 182800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20231130 | 182700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20231130 | 182600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20231130 | 182500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20231130 | 182400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20231130 | 182300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20231130 | 182200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20231130 | 182100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 183 | 20231130 | 182000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20231130 | 181900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20231130 | 181800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20231130 | 181700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20231130 | 181600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20231130 | 181500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20231130 | 181400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20231130 | 181300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20231130 | 181200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20231130 | 181100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20231130 | 181000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20231130 | 180900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20231130 | 180800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20231130 | 180700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20231130 | 180600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20231130 | 180500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20231130 | 180400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20231130 | 180300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20231130 | 180200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20231130 | 180100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20231130 | 180000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20231130 | 175900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20231130 | 175800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20231130 | 175700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20231130 | 175600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20231130 | 175500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20231130 | 175400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20231130 | 175300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20231130 | 175200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20231130 | 175100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 213 | 20231130 | 175000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20231130 | 174900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20231130 | 174800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20231130 | 174700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20231130 | 174600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20231130 | 174500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20231130 | 174400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20231130 | 174300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20231130 | 174200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20231130 | 174100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20231130 | 174000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20231130 | 173900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20231130 | 173800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20231130 | 173700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20231130 | 173600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20231130 | 173500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20231130 | 173400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20231130 | 173300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20231130 | 173200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20231130 | 173100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20231130 | 173000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 234 | 20231130 | 172900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 235 | 20231130 | 172800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 236 | 20231130 | 172700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 237 | 20231130 | 172600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 238 | 20231130 | 172500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 239 | 20231130 | 172400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 240 | 20231130 | 172300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 241 | 20231130 | 172200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 242 | 20231130 | 172100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 243 | 20231130 | 172000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 244 | 20231130 | 171900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 245 | 20231130 | 171800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 246 | 20231130 | 171700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 247 | 20231130 | 171600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 248 | 20231130 | 171500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 249 | 20231130 | 171400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 250 | 20231130 | 171300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 251 | 20231130 | 171200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 252 | 20231130 | 171100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 253 | 20231130 | 171000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 254 | 20231130 | 170900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 255 | 20231130 | 170800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 256 | 20231130 | 170700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 257 | 20231130 | 170600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 258 | 20231130 | 170500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 259 | 20231130 | 170400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 260 | 20231130 | 170300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 261 | 20231130 | 170200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 262 | 20231130 | 170100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 263 | 20231130 | 170000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 264 | 20231130 | 165900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 265 | 20231130 | 165800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 266 | 20231130 | 165700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 267 | 20231130 | 165600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 268 | 20231130 | 165500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 269 | 20231130 | 165400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 270 | 20231130 | 165300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 271 | 20231130 | 165200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 272 | 20231130 | 165100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 273 | 20231130 | 165000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 274 | 20231130 | 164900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 275 | 20231130 | 164800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 276 | 20231130 | 164700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 277 | 20231130 | 164600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 278 | 20231130 | 164500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 279 | 20231130 | 164400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 280 | 20231130 | 164300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 281 | 20231130 | 164200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 282 | 20231130 | 164100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 283 | 20231130 | 164000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 284 | 20231130 | 163900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 285 | 20231130 | 163800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 286 | 20231130 | 163700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 287 | 20231130 | 163600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 288 | 20231130 | 163500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 289 | 20231130 | 163400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 290 | 20231130 | 163300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 291 | 20231130 | 163200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 292 | 20231130 | 163100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 293 | 20231130 | 163000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 294 | 20231130 | 162900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 295 | 20231130 | 162800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 296 | 20231130 | 162700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 297 | 20231130 | 162600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 298 | 20231130 | 162500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 299 | 20231130 | 162400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 300 | 20231130 | 162300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 301 | 20231130 | 162200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 302 | 20231130 | 162100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 303 | 20231130 | 162000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 304 | 20231130 | 161900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 305 | 20231130 | 161800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 306 | 20231130 | 161700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 307 | 20231130 | 161600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 308 | 20231130 | 161500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 309 | 20231130 | 161400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 310 | 20231130 | 161300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 311 | 20231130 | 161200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 312 | 20231130 | 161100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 313 | 20231130 | 161000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 314 | 20231130 | 160900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 315 | 20231130 | 160800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 316 | 20231130 | 160700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 317 | 20231130 | 160600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 318 | 20231130 | 160500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 319 | 20231130 | 160400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 320 | 20231130 | 160300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 321 | 20231130 | 160200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 322 | 20231130 | 160100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 323 | 20231130 | 160000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 324 | 20231130 | 155900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20231130 | 155800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 326 | 20231130 | 155700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 327 | 20231130 | 155600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 328 | 20231130 | 155500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 329 | 20231130 | 155400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 330 | 20231130 | 155300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 331 | 20231130 | 155200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 332 | 20231130 | 155100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 333 | 20231130 | 155000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 334 | 20231130 | 154900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 335 | 20231130 | 154800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 336 | 20231130 | 154700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 337 | 20231130 | 154600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 338 | 20231130 | 154500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 339 | 20231130 | 154400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 340 | 20231130 | 154300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 341 | 20231130 | 154200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 342 | 20231130 | 154100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 343 | 20231130 | 154000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 344 | 20231130 | 153900 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 345 | 20231130 | 153800 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 346 | 20231130 | 153700 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 347 | 20231130 | 153600 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 348 | 20231130 | 153500 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 349 | 20231130 | 153400 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 350 | 20231130 | 153300 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 351 | 20231130 | 153200 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 352 | 20231130 | 153100 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 353 | 20231130 | 153000 | 2079632920 | 2360 | 2360 | 2360 | 2360 | 14671 |
| 354 | 20231130 | 152900 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 355 | 20231130 | 152800 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 356 | 20231130 | 152700 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 357 | 20231130 | 152600 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 358 | 20231130 | 152500 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 359 | 20231130 | 152400 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 360 | 20231130 | 152300 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 361 | 20231130 | 152200 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 362 | 20231130 | 152100 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 363 | 20231130 | 152000 | 2045009360 | 2380 | 2380 | 2380 | 2380 | 0 |
| 364 | 20231130 | 151900 | 2045009360 | 2380 | 2350 | 2400 | 2350 | 27084 |
| 365 | 20231130 | 151800 | 1980399495 | 2370 | 2350 | 2380 | 2345 | 30136 |
| 366 | 20231130 | 151700 | 1909292075 | 2350 | 2305 | 2350 | 2300 | 8367 |
| 367 | 20231130 | 151600 | 1889799785 | 2305 | 2300 | 2305 | 2295 | 5387 |
| 368 | 20231130 | 151500 | 1877407155 | 2300 | 2295 | 2300 | 2290 | 297 |
| 369 | 20231130 | 151400 | 1876725640 | 2295 | 2290 | 2295 | 2290 | 690 |
| 370 | 20231130 | 151300 | 1875142835 | 2295 | 2290 | 2295 | 2285 | 1046 |
| 371 | 20231130 | 151200 | 1872745930 | 2295 | 2295 | 2295 | 2295 | 1 |
| 372 | 20231130 | 151100 | 1872743635 | 2300 | 2270 | 2300 | 2270 | 2293 |
| 373 | 20231130 | 151000 | 1867498710 | 2275 | 2275 | 2275 | 2275 | 3 |
| 374 | 20231130 | 150900 | 1867491885 | 2280 | 2280 | 2280 | 2280 | 2 |
| 375 | 20231130 | 150800 | 1867487325 | 2275 | 2265 | 2275 | 2265 | 605 |
| 376 | 20231130 | 150700 | 1866114220 | 2265 | 2270 | 2270 | 2265 | 2715 |
| 377 | 20231130 | 150600 | 1859964670 | 2270 | 2265 | 2270 | 2265 | 292 |
| 378 | 20231130 | 150500 | 1859303200 | 2265 | 2260 | 2265 | 2260 | 140 |
| 379 | 20231130 | 150400 | 1858986425 | 2270 | 2260 | 2270 | 2255 | 2187 |
| 380 | 20231130 | 150300 | 1854051875 | 2260 | 2265 | 2275 | 2260 | 1590 |
| 381 | 20231130 | 150200 | 1850457035 | 2270 | 2265 | 2270 | 2265 | 419 |
| 382 | 20231130 | 150100 | 1849507150 | 2265 | 2270 | 2270 | 2265 | 284 |
| 383 | 20231130 | 150000 | 1848862500 | 2270 | 2285 | 2285 | 2270 | 5239 |
| 384 | 20231130 | 145900 | 1836939665 | 2295 | 2290 | 2295 | 2280 | 712 |
| 385 | 20231130 | 145800 | 1835313270 | 2295 | 2295 | 2295 | 2295 | 0 |
| 386 | 20231130 | 145700 | 1835313270 | 2295 | 2290 | 2300 | 2290 | 128 |
| 387 | 20231130 | 145600 | 1835020100 | 2300 | 2295 | 2300 | 2295 | 203 |
| 388 | 20231130 | 145500 | 1834553940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 389 | 20231130 | 145400 | 1834553940 | 2300 | 2295 | 2300 | 2295 | 1423 |
| 390 | 20231130 | 145300 | 1831288145 | 2295 | 2295 | 2295 | 2295 | 74 |
| 391 | 20231130 | 145200 | 1831118315 | 2300 | 2300 | 2305 | 2300 | 461 |
| 392 | 20231130 | 145100 | 1830057430 | 2300 | 2300 | 2305 | 2300 | 285 |
| 393 | 20231130 | 145000 | 1829401920 | 2305 | 2305 | 2310 | 2305 | 1523 |
| 394 | 20231130 | 144900 | 1825891360 | 2320 | 2300 | 2320 | 2300 | 4607 |
| 395 | 20231130 | 144800 | 1815287410 | 2300 | 2275 | 2300 | 2265 | 10282 |
| 396 | 20231130 | 144700 | 1791690235 | 2275 | 2280 | 2280 | 2275 | 361 |
| 397 | 20231130 | 144600 | 1790868655 | 2275 | 2265 | 2275 | 2265 | 1512 |
| 398 | 20231130 | 144500 | 1787438155 | 2265 | 2255 | 2265 | 2255 | 203 |
| 399 | 20231130 | 144400 | 1786979990 | 2250 | 2245 | 2255 | 2245 | 474 |
| 400 | 20231130 | 144300 | 1785913950 | 2235 | 2235 | 2235 | 2235 | 133 |
| 401 | 20231130 | 144200 | 1785616695 | 2235 | 2240 | 2240 | 2235 | 674 |
| 402 | 20231130 | 144100 | 1784108030 | 2250 | 2250 | 2250 | 2250 | 200 |
| 403 | 20231130 | 144000 | 1783658030 | 2240 | 2250 | 2270 | 2235 | 3196 |
| 404 | 20231130 | 143900 | 1776483915 | 2250 | 2265 | 2265 | 2250 | 597 |
| 405 | 20231130 | 143800 | 1775139900 | 2265 | 2265 | 2265 | 2265 | 282 |
| 406 | 20231130 | 143700 | 1774501170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 407 | 20231130 | 143600 | 1774501170 | 2275 | 2275 | 2275 | 2275 | 1 |
| 408 | 20231130 | 143500 | 1774498895 | 2285 | 2285 | 2285 | 2285 | 0 |
| 409 | 20231130 | 143400 | 1774498895 | 2285 | 2280 | 2285 | 2275 | 1235 |
| 410 | 20231130 | 143300 | 1771687755 | 2280 | 2240 | 2285 | 2230 | 2203 |
| 411 | 20231130 | 143200 | 1766677200 | 2230 | 2250 | 2255 | 2230 | 3072 |
| 412 | 20231130 | 143100 | 1759794175 | 2240 | 2245 | 2250 | 2240 | 244 |
| 413 | 20231130 | 143000 | 1759247510 | 2245 | 2245 | 2245 | 2245 | 281 |
| 414 | 20231130 | 142900 | 1758616665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 415 | 20231130 | 142800 | 1758616665 | 2245 | 2240 | 2245 | 2240 | 11 |
| 416 | 20231130 | 142700 | 1758592020 | 2245 | 2245 | 2245 | 2245 | 746 |
| 417 | 20231130 | 142600 | 1756917250 | 2240 | 2240 | 2240 | 2240 | 133 |
| 418 | 20231130 | 142500 | 1756619330 | 2240 | 2240 | 2240 | 2240 | 58 |
| 419 | 20231130 | 142400 | 1756489410 | 2250 | 2250 | 2250 | 2250 | 2 |
| 420 | 20231130 | 142300 | 1756484910 | 2250 | 2250 | 2250 | 2250 | 519 |
| 421 | 20231130 | 142200 | 1755317160 | 2250 | 2250 | 2250 | 2250 | 143 |
| 422 | 20231130 | 142100 | 1754995410 | 2260 | 2250 | 2260 | 2250 | 1017 |
| 423 | 20231130 | 142000 | 1752705990 | 2250 | 2255 | 2265 | 2250 | 1591 |
| 424 | 20231130 | 141900 | 1749123640 | 2255 | 2250 | 2255 | 2250 | 336 |
| 425 | 20231130 | 141800 | 1748366635 | 2250 | 2250 | 2250 | 2250 | 200 |
| 426 | 20231130 | 141700 | 1747916635 | 2250 | 2250 | 2250 | 2250 | 699 |
| 427 | 20231130 | 141600 | 1746343885 | 2250 | 2255 | 2260 | 2250 | 2011 |
| 428 | 20231130 | 141500 | 1741816090 | 2255 | 2260 | 2260 | 2255 | 290 |
| 429 | 20231130 | 141400 | 1741161140 | 2260 | 2255 | 2260 | 2255 | 250 |
| 430 | 20231130 | 141300 | 1740597385 | 2260 | 2265 | 2265 | 2260 | 301 |
| 431 | 20231130 | 141200 | 1739915625 | 2265 | 2265 | 2265 | 2265 | 400 |
| 432 | 20231130 | 141100 | 1739009625 | 2265 | 2260 | 2265 | 2255 | 1150 |
| 433 | 20231130 | 141000 | 1736415360 | 2265 | 2270 | 2270 | 2265 | 2 |
| 434 | 20231130 | 140900 | 1736410825 | 2275 | 2275 | 2275 | 2275 | 0 |
| 435 | 20231130 | 140800 | 1736410825 | 2275 | 2255 | 2275 | 2255 | 295 |
| 436 | 20231130 | 140700 | 1735743320 | 2255 | 2260 | 2275 | 2255 | 658 |
| 437 | 20231130 | 140600 | 1734256420 | 2260 | 2255 | 2260 | 2255 | 234 |
| 438 | 20231130 | 140500 | 1733728745 | 2255 | 2255 | 2255 | 2255 | 259 |
| 439 | 20231130 | 140400 | 1733144700 | 2260 | 2260 | 2260 | 2260 | 242 |
| 440 | 20231130 | 140300 | 1732597780 | 2260 | 2255 | 2260 | 2255 | 500 |
| 441 | 20231130 | 140200 | 1731468280 | 2255 | 2250 | 2255 | 2250 | 393 |
| 442 | 20231130 | 140100 | 1730582615 | 2260 | 2260 | 2260 | 2250 | 2587 |
| 443 | 20231130 | 140000 | 1724757340 | 2260 | 2255 | 2260 | 2255 | 565 |
| 444 | 20231130 | 135900 | 1723482795 | 2255 | 2245 | 2255 | 2245 | 862 |
| 445 | 20231130 | 135800 | 1721543295 | 2250 | 2235 | 2250 | 2235 | 51 |
| 446 | 20231130 | 135700 | 1721429295 | 2235 | 2250 | 2250 | 2235 | 1588 |
| 447 | 20231130 | 135600 | 1717872665 | 2240 | 2240 | 2240 | 2240 | 1510 |
| 448 | 20231130 | 135500 | 1714490265 | 2250 | 2250 | 2250 | 2240 | 2002 |
| 449 | 20231130 | 135400 | 1710005765 | 2250 | 2250 | 2250 | 2250 | 50 |
| 450 | 20231130 | 135300 | 1709893265 | 2250 | 2250 | 2250 | 2250 | 251 |
| 451 | 20231130 | 135200 | 1709328515 | 2255 | 2255 | 2255 | 2255 | 200 |
| 452 | 20231130 | 135100 | 1708877515 | 2255 | 2255 | 2255 | 2255 | 2 |
| 453 | 20231130 | 135000 | 1708873005 | 2240 | 2240 | 2240 | 2240 | 10 |
| 454 | 20231130 | 134900 | 1708850605 | 2260 | 2260 | 2260 | 2260 | 0 |
| 455 | 20231130 | 134800 | 1708850605 | 2260 | 2250 | 2260 | 2250 | 525 |
| 456 | 20231130 | 134700 | 1707666840 | 2250 | 2250 | 2250 | 2250 | 259 |
| 457 | 20231130 | 134600 | 1707084090 | 2250 | 2250 | 2250 | 2250 | 381 |
| 458 | 20231130 | 134500 | 1706226840 | 2255 | 2250 | 2255 | 2250 | 234 |
| 459 | 20231130 | 134400 | 1705700335 | 2250 | 2250 | 2250 | 2250 | 158 |
| 460 | 20231130 | 134300 | 1705344835 | 2255 | 2255 | 2255 | 2255 | 7 |
| 461 | 20231130 | 134200 | 1705329050 | 2255 | 2255 | 2255 | 2255 | 90 |
| 462 | 20231130 | 134100 | 1705126100 | 2260 | 2260 | 2260 | 2260 | 2 |
| 463 | 20231130 | 134000 | 1705121580 | 2265 | 2265 | 2265 | 2265 | 330 |
| 464 | 20231130 | 133900 | 1704374130 | 2265 | 2260 | 2265 | 2255 | 188 |
| 465 | 20231130 | 133800 | 1703949155 | 2250 | 2250 | 2265 | 2250 | 660 |
| 466 | 20231130 | 133700 | 1702462340 | 2250 | 2250 | 2250 | 2250 | 552 |
| 467 | 20231130 | 133600 | 1701220340 | 2250 | 2235 | 2250 | 2235 | 1673 |
| 468 | 20231130 | 133500 | 1697465560 | 2235 | 2220 | 2235 | 2220 | 860 |
| 469 | 20231130 | 133400 | 1695556345 | 2220 | 2235 | 2235 | 2220 | 457 |
| 470 | 20231130 | 133300 | 1694537975 | 2235 | 2235 | 2235 | 2235 | 160 |
| 471 | 20231130 | 133200 | 1694180375 | 2235 | 2235 | 2235 | 2215 | 637 |
| 472 | 20231130 | 133100 | 1692767795 | 2235 | 2215 | 2235 | 2215 | 16892 |
| 473 | 20231130 | 133000 | 1655116675 | 2220 | 2220 | 2220 | 2215 | 1094 |
| 474 | 20231130 | 132900 | 1652688045 | 2230 | 2240 | 2240 | 2220 | 3837 |
| 475 | 20231130 | 132800 | 1644153855 | 2225 | 2230 | 2240 | 2225 | 1267 |
| 476 | 20231130 | 132700 | 1641328675 | 2240 | 2230 | 2240 | 2230 | 11 |
| 477 | 20231130 | 132600 | 1641304135 | 2240 | 2240 | 2240 | 2240 | 1 |
| 478 | 20231130 | 132500 | 1641301895 | 2235 | 2240 | 2240 | 2235 | 595 |
| 479 | 20231130 | 132400 | 1639969570 | 2240 | 2240 | 2240 | 2230 | 13 |
| 480 | 20231130 | 132300 | 1639940550 | 2230 | 2240 | 2240 | 2230 | 1134 |
| 481 | 20231130 | 132200 | 1637411720 | 2230 | 2235 | 2235 | 2230 | 6 |
| 482 | 20231130 | 132100 | 1637398335 | 2240 | 2235 | 2240 | 2230 | 198 |
| 483 | 20231130 | 132000 | 1636956500 | 2235 | 2225 | 2235 | 2220 | 363 |
| 484 | 20231130 | 131900 | 1636149420 | 2225 | 2225 | 2225 | 2225 | 484 |
| 485 | 20231130 | 131800 | 1635072520 | 2225 | 2235 | 2240 | 2225 | 559 |
| 486 | 20231130 | 131700 | 1633823280 | 2235 | 2220 | 2235 | 2215 | 4853 |
| 487 | 20231130 | 131600 | 1623069880 | 2215 | 2240 | 2240 | 2215 | 10994 |
| 488 | 20231130 | 131500 | 1598640050 | 2240 | 2235 | 2240 | 2235 | 175 |
| 489 | 20231130 | 131400 | 1598248715 | 2230 | 2240 | 2240 | 2230 | 3164 |
| 490 | 20231130 | 131300 | 1591187000 | 2240 | 2240 | 2240 | 2235 | 715 |
| 491 | 20231130 | 131200 | 1589588105 | 2240 | 2240 | 2240 | 2240 | 172 |
| 492 | 20231130 | 131100 | 1589202825 | 2240 | 2250 | 2250 | 2235 | 13197 |
| 493 | 20231130 | 131000 | 1559678040 | 2255 | 2255 | 2255 | 2250 | 180 |
| 494 | 20231130 | 130900 | 1559273030 | 2250 | 2250 | 2255 | 2250 | 1166 |
| 495 | 20231130 | 130800 | 1556649525 | 2245 | 2250 | 2250 | 2245 | 1061 |
| 496 | 20231130 | 130700 | 1554266325 | 2245 | 2265 | 2265 | 2245 | 179 |
| 497 | 20231130 | 130600 | 1553864210 | 2245 | 2265 | 2265 | 2245 | 7544 |
| 498 | 20231130 | 130500 | 1536866320 | 2275 | 2265 | 2275 | 2265 | 457 |
| 499 | 20231130 | 130400 | 1535829110 | 2270 | 2270 | 2275 | 2270 | 185 |
| 500 | 20231130 | 130300 | 1535409150 | 2270 | 2275 | 2275 | 2270 | 858 |
| 501 | 20231130 | 130200 | 1533461390 | 2275 | 2270 | 2275 | 2270 | 584 |
| 502 | 20231130 | 130100 | 1532135705 | 2275 | 2275 | 2275 | 2270 | 265 |
| 503 | 20231130 | 130000 | 1531532880 | 2270 | 2270 | 2275 | 2270 | 1505 |
| 504 | 20231130 | 125900 | 1528116520 | 2275 | 2275 | 2275 | 2270 | 76 |
| 505 | 20231130 | 125800 | 1527943990 | 2275 | 2270 | 2275 | 2270 | 1763 |
| 506 | 20231130 | 125700 | 1523933960 | 2270 | 2265 | 2270 | 2265 | 270 |
| 507 | 20231130 | 125600 | 1523321120 | 2270 | 2270 | 2275 | 2270 | 5 |
| 508 | 20231130 | 125500 | 1523309765 | 2275 | 2265 | 2275 | 2265 | 340 |
| 509 | 20231130 | 125400 | 1522539645 | 2275 | 2270 | 2275 | 2265 | 1115 |
| 510 | 20231130 | 125300 | 1520011480 | 2275 | 2265 | 2275 | 2265 | 13 |
| 511 | 20231130 | 125200 | 1519982005 | 2275 | 2275 | 2275 | 2275 | 0 |
| 512 | 20231130 | 125100 | 1519982005 | 2275 | 2270 | 2275 | 2270 | 257 |
| 513 | 20231130 | 125000 | 1519398345 | 2275 | 2275 | 2275 | 2275 | 54 |
| 514 | 20231130 | 124900 | 1519275495 | 2280 | 2280 | 2280 | 2280 | 2 |
| 515 | 20231130 | 124800 | 1519270935 | 2280 | 2275 | 2280 | 2275 | 472 |
| 516 | 20231130 | 124700 | 1518197130 | 2280 | 2270 | 2280 | 2270 | 367 |
| 517 | 20231130 | 124600 | 1517361180 | 2280 | 2265 | 2280 | 2265 | 554 |
| 518 | 20231130 | 124500 | 1516103610 | 2265 | 2270 | 2270 | 2265 | 146 |
| 519 | 20231130 | 124400 | 1515772910 | 2260 | 2260 | 2260 | 2260 | 10 |
| 520 | 20231130 | 124300 | 1515750310 | 2270 | 2265 | 2270 | 2265 | 149 |
| 521 | 20231130 | 124200 | 1515412820 | 2265 | 2265 | 2265 | 2265 | 101 |
| 522 | 20231130 | 124100 | 1515184055 | 2270 | 2280 | 2280 | 2255 | 5582 |
| 523 | 20231130 | 124000 | 1502588515 | 2270 | 2265 | 2280 | 2265 | 721 |
| 524 | 20231130 | 123900 | 1500952480 | 2270 | 2270 | 2270 | 2270 | 2 |
| 525 | 20231130 | 123800 | 1500947940 | 2265 | 2260 | 2265 | 2260 | 284 |
| 526 | 20231130 | 123700 | 1500306080 | 2265 | 2265 | 2265 | 2265 | 244 |
| 527 | 20231130 | 123600 | 1499753420 | 2265 | 2270 | 2270 | 2260 | 1497 |
| 528 | 20231130 | 123500 | 1496355475 | 2270 | 2270 | 2270 | 2270 | 533 |
| 529 | 20231130 | 123400 | 1495145565 | 2295 | 2305 | 2315 | 2270 | 1064 |
| 530 | 20231130 | 123300 | 1492695605 | 2300 | 2255 | 2300 | 2255 | 5320 |
| 531 | 20231130 | 123200 | 1480565990 | 2260 | 2270 | 2280 | 2260 | 453 |
| 532 | 20231130 | 123100 | 1479535825 | 2280 | 2260 | 2280 | 2250 | 2633 |
| 533 | 20231130 | 123000 | 1473594475 | 2260 | 2265 | 2265 | 2260 | 1321 |
| 534 | 20231130 | 122900 | 1470609010 | 2265 | 2270 | 2270 | 2265 | 418 |
| 535 | 20231130 | 122800 | 1469660650 | 2280 | 2270 | 2280 | 2270 | 1355 |
| 536 | 20231130 | 122700 | 1466572995 | 2270 | 2270 | 2270 | 2270 | 148 |
| 537 | 20231130 | 122600 | 1466237035 | 2280 | 2275 | 2280 | 2275 | 406 |
| 538 | 20231130 | 122500 | 1465313265 | 2275 | 2275 | 2275 | 2275 | 0 |
| 539 | 20231130 | 122400 | 1465313265 | 2275 | 2265 | 2275 | 2265 | 1212 |
| 540 | 20231130 | 122300 | 1462568075 | 2280 | 2280 | 2280 | 2280 | 0 |
| 541 | 20231130 | 122200 | 1462568075 | 2280 | 2265 | 2280 | 2265 | 201 |
| 542 | 20231130 | 122100 | 1462112795 | 2280 | 2265 | 2280 | 2265 | 1101 |
| 543 | 20231130 | 122000 | 1459617170 | 2265 | 2270 | 2270 | 2260 | 5111 |
| 544 | 20231130 | 121900 | 1448042175 | 2280 | 2275 | 2280 | 2260 | 14746 |
| 545 | 20231130 | 121800 | 1414640140 | 2280 | 2270 | 2285 | 2270 | 309 |
| 546 | 20231130 | 121700 | 1413937640 | 2270 | 2275 | 2285 | 2270 | 3367 |
| 547 | 20231130 | 121600 | 1406287225 | 2275 | 2275 | 2285 | 2270 | 1885 |
| 548 | 20231130 | 121500 | 1401999720 | 2275 | 2305 | 2305 | 2275 | 5394 |
| 549 | 20231130 | 121400 | 1389665585 | 2325 | 2300 | 2325 | 2300 | 1539 |
| 550 | 20231130 | 121300 | 1386104425 | 2300 | 2305 | 2315 | 2300 | 1783 |
| 551 | 20231130 | 121200 | 1381992795 | 2310 | 2310 | 2310 | 2305 | 593 |
| 552 | 20231130 | 121100 | 1380625870 | 2320 | 2305 | 2320 | 2305 | 387 |
| 553 | 20231130 | 121000 | 1379732105 | 2305 | 2305 | 2305 | 2305 | 51 |
| 554 | 20231130 | 120900 | 1379614550 | 2310 | 2310 | 2320 | 2300 | 2659 |
| 555 | 20231130 | 120800 | 1373467190 | 2315 | 2310 | 2315 | 2310 | 275 |
| 556 | 20231130 | 120700 | 1372831920 | 2310 | 2305 | 2310 | 2305 | 316 |
| 557 | 20231130 | 120600 | 1372103520 | 2300 | 2305 | 2310 | 2300 | 444 |
| 558 | 20231130 | 120500 | 1371079240 | 2305 | 2310 | 2310 | 2305 | 57 |
| 559 | 20231130 | 120400 | 1370947575 | 2310 | 2305 | 2310 | 2300 | 356 |
| 560 | 20231130 | 120300 | 1370127235 | 2300 | 2300 | 2305 | 2290 | 3336 |
| 561 | 20231130 | 120200 | 1362469180 | 2300 | 2295 | 2300 | 2295 | 60 |
| 562 | 20231130 | 120100 | 1362331240 | 2300 | 2295 | 2300 | 2295 | 173 |
| 563 | 20231130 | 120000 | 1361934190 | 2295 | 2300 | 2300 | 2295 | 152 |
| 564 | 20231130 | 115900 | 1361585335 | 2295 | 2300 | 2300 | 2295 | 175 |
| 565 | 20231130 | 115800 | 1361183635 | 2315 | 2295 | 2315 | 2295 | 520 |
| 566 | 20231130 | 115700 | 1359983205 | 2305 | 2295 | 2305 | 2295 | 2346 |
| 567 | 20231130 | 115600 | 1354592025 | 2300 | 2300 | 2300 | 2300 | 13 |
| 568 | 20231130 | 115500 | 1354562125 | 2300 | 2300 | 2300 | 2295 | 2051 |
| 569 | 20231130 | 115400 | 1349844945 | 2325 | 2325 | 2325 | 2325 | 0 |
| 570 | 20231130 | 115300 | 1349844945 | 2325 | 2320 | 2335 | 2295 | 4376 |
| 571 | 20231130 | 115200 | 1339708670 | 2320 | 2300 | 2360 | 2300 | 2381 |
| 572 | 20231130 | 115100 | 1334158875 | 2300 | 2300 | 2315 | 2300 | 1083 |
| 573 | 20231130 | 115000 | 1331660255 | 2300 | 2315 | 2315 | 2300 | 3611 |
| 574 | 20231130 | 114900 | 1323308685 | 2315 | 2300 | 2315 | 2300 | 1748 |
| 575 | 20231130 | 114800 | 1319280950 | 2300 | 2285 | 2305 | 2285 | 3280 |
| 576 | 20231130 | 114700 | 1311754775 | 2280 | 2265 | 2280 | 2260 | 5393 |
| 577 | 20231130 | 114600 | 1299541925 | 2280 | 2275 | 2280 | 2260 | 7392 |
| 578 | 20231130 | 114500 | 1282805685 | 2275 | 2285 | 2285 | 2275 | 484 |
| 579 | 20231130 | 114400 | 1281701765 | 2285 | 2275 | 2285 | 2270 | 4058 |
| 580 | 20231130 | 114300 | 1272481195 | 2280 | 2285 | 2285 | 2280 | 295 |
| 581 | 20231130 | 114200 | 1271808590 | 2280 | 2280 | 2290 | 2275 | 5790 |
| 582 | 20231130 | 114100 | 1258618640 | 2280 | 2290 | 2290 | 2275 | 5777 |
| 583 | 20231130 | 114000 | 1245461770 | 2285 | 2285 | 2295 | 2285 | 2863 |
| 584 | 20231130 | 113900 | 1238917725 | 2280 | 2275 | 2300 | 2275 | 3574 |
| 585 | 20231130 | 113800 | 1230746430 | 2290 | 2320 | 2325 | 2260 | 24436 |
| 586 | 20231130 | 113700 | 1174767750 | 2320 | 2315 | 2330 | 2315 | 1707 |
| 587 | 20231130 | 113600 | 1170808705 | 2315 | 2330 | 2330 | 2315 | 4706 |
| 588 | 20231130 | 113500 | 1159875880 | 2330 | 2335 | 2335 | 2330 | 549 |
| 589 | 20231130 | 113400 | 1158595030 | 2335 | 2340 | 2340 | 2330 | 2197 |
| 590 | 20231130 | 113300 | 1153464925 | 2340 | 2340 | 2345 | 2340 | 1216 |
| 591 | 20231130 | 113200 | 1150618000 | 2340 | 2365 | 2365 | 2340 | 888 |
| 592 | 20231130 | 113100 | 1148537140 | 2365 | 2335 | 2365 | 2335 | 3006 |
| 593 | 20231130 | 113000 | 1141494475 | 2335 | 2315 | 2335 | 2315 | 1168 |
| 594 | 20231130 | 112900 | 1138777000 | 2320 | 2330 | 2340 | 2305 | 11808 |
| 595 | 20231130 | 112800 | 1111406330 | 2340 | 2335 | 2355 | 2320 | 14462 |
| 596 | 20231130 | 112700 | 1077665225 | 2335 | 2370 | 2370 | 2310 | 33113 |
| 597 | 20231130 | 112600 | 1000118240 | 2370 | 2370 | 2375 | 2350 | 5129 |
| 598 | 20231130 | 112500 | 988000685 | 2375 | 2390 | 2390 | 2370 | 8467 |
| 599 | 20231130 | 112400 | 967860740 | 2390 | 2390 | 2395 | 2385 | 1823 |
| 600 | 20231130 | 112300 | 963505225 | 2390 | 2375 | 2390 | 2375 | 1260 |
| 601 | 20231130 | 112200 | 960502660 | 2380 | 2365 | 2385 | 2355 | 6869 |
| 602 | 20231130 | 112100 | 944245785 | 2365 | 2370 | 2375 | 2365 | 4596 |
| 603 | 20231130 | 112000 | 933368155 | 2370 | 2380 | 2385 | 2370 | 5486 |
| 604 | 20231130 | 111900 | 920310665 | 2385 | 2390 | 2395 | 2385 | 4743 |
| 605 | 20231130 | 111800 | 908971145 | 2395 | 2390 | 2395 | 2370 | 8193 |
| 606 | 20231130 | 111700 | 889389775 | 2390 | 2380 | 2390 | 2365 | 2960 |
| 607 | 20231130 | 111600 | 882355620 | 2385 | 2380 | 2385 | 2380 | 2969 |
| 608 | 20231130 | 111500 | 875275585 | 2385 | 2365 | 2385 | 2355 | 7216 |
| 609 | 20231130 | 111400 | 858114145 | 2365 | 2380 | 2385 | 2365 | 987 |
| 610 | 20231130 | 111300 | 855762970 | 2380 | 2360 | 2385 | 2360 | 12666 |
| 611 | 20231130 | 111200 | 825647060 | 2355 | 2340 | 2365 | 2335 | 1926 |
| 612 | 20231130 | 111100 | 821119430 | 2335 | 2350 | 2350 | 2335 | 80 |
| 613 | 20231130 | 111000 | 820931955 | 2350 | 2340 | 2350 | 2335 | 1412 |
| 614 | 20231130 | 110900 | 817629005 | 2340 | 2345 | 2350 | 2325 | 8708 |
| 615 | 20231130 | 110800 | 797223050 | 2350 | 2370 | 2370 | 2350 | 3346 |
| 616 | 20231130 | 110700 | 789339045 | 2375 | 2375 | 2380 | 2370 | 6194 |
| 617 | 20231130 | 110600 | 774616510 | 2375 | 2365 | 2375 | 2360 | 9637 |
| 618 | 20231130 | 110500 | 751759230 | 2365 | 2360 | 2365 | 2360 | 2472 |
| 619 | 20231130 | 110400 | 745915100 | 2365 | 2350 | 2365 | 2345 | 1382 |
| 620 | 20231130 | 110300 | 742667480 | 2365 | 2360 | 2365 | 2360 | 3483 |
| 621 | 20231130 | 110200 | 734443060 | 2360 | 2355 | 2360 | 2350 | 7459 |
| 622 | 20231130 | 110100 | 716877805 | 2355 | 2350 | 2355 | 2350 | 323 |
| 623 | 20231130 | 110000 | 716118735 | 2350 | 2345 | 2350 | 2345 | 1924 |
| 624 | 20231130 | 105900 | 711598855 | 2345 | 2335 | 2345 | 2335 | 1112 |
| 625 | 20231130 | 105800 | 708994660 | 2335 | 2360 | 2360 | 2330 | 5653 |
| 626 | 20231130 | 105700 | 695713030 | 2360 | 2355 | 2365 | 2350 | 2761 |
| 627 | 20231130 | 105600 | 689205390 | 2355 | 2325 | 2360 | 2325 | 8712 |
| 628 | 20231130 | 105500 | 668778100 | 2325 | 2310 | 2325 | 2310 | 942 |
| 629 | 20231130 | 105400 | 666593540 | 2320 | 2320 | 2325 | 2305 | 485 |
| 630 | 20231130 | 105300 | 665467420 | 2320 | 2320 | 2320 | 2320 | 341 |
| 631 | 20231130 | 105200 | 664676300 | 2325 | 2315 | 2325 | 2315 | 306 |
| 632 | 20231130 | 105100 | 663967115 | 2325 | 2310 | 2325 | 2295 | 1701 |
| 633 | 20231130 | 105000 | 660037165 | 2320 | 2320 | 2320 | 2320 | 1 |
| 634 | 20231130 | 104900 | 660034845 | 2320 | 2325 | 2325 | 2305 | 460 |
| 635 | 20231130 | 104800 | 658973155 | 2310 | 2320 | 2325 | 2310 | 611 |
| 636 | 20231130 | 104700 | 657556380 | 2325 | 2340 | 2340 | 2310 | 1608 |
| 637 | 20231130 | 104600 | 653826285 | 2340 | 2320 | 2340 | 2320 | 1056 |
| 638 | 20231130 | 104500 | 651356185 | 2340 | 2340 | 2340 | 2340 | 1 |
| 639 | 20231130 | 104400 | 651353845 | 2315 | 2345 | 2350 | 2315 | 4789 |
| 640 | 20231130 | 104300 | 640152475 | 2345 | 2350 | 2350 | 2345 | 5188 |
| 641 | 20231130 | 104200 | 627982480 | 2350 | 2345 | 2350 | 2340 | 1731 |
| 642 | 20231130 | 104100 | 623922895 | 2345 | 2355 | 2365 | 2345 | 11950 |
| 643 | 20231130 | 104000 | 595766700 | 2355 | 2335 | 2360 | 2335 | 13826 |
| 644 | 20231130 | 103900 | 563246580 | 2350 | 2330 | 2355 | 2330 | 26132 |
| 645 | 20231130 | 103800 | 502020985 | 2335 | 2335 | 2340 | 2330 | 7341 |
| 646 | 20231130 | 103700 | 484891945 | 2335 | 2305 | 2335 | 2305 | 24912 |
| 647 | 20231130 | 103600 | 427069925 | 2300 | 2290 | 2305 | 2290 | 7374 |
| 648 | 20231130 | 103500 | 410116515 | 2290 | 2285 | 2290 | 2285 | 341 |
| 649 | 20231130 | 103400 | 409336815 | 2285 | 2290 | 2290 | 2275 | 1711 |
| 650 | 20231130 | 103300 | 405439830 | 2295 | 2285 | 2300 | 2285 | 7985 |
| 651 | 20231130 | 103200 | 387140265 | 2285 | 2280 | 2285 | 2280 | 622 |
| 652 | 20231130 | 103100 | 385721585 | 2280 | 2280 | 2280 | 2270 | 1527 |
| 653 | 20231130 | 103000 | 382240870 | 2270 | 2270 | 2270 | 2270 | 190 |
| 654 | 20231130 | 102900 | 381809570 | 2280 | 2275 | 2280 | 2275 | 77 |
| 655 | 20231130 | 102800 | 381634335 | 2280 | 2280 | 2285 | 2275 | 1611 |
| 656 | 20231130 | 102700 | 377961190 | 2280 | 2275 | 2280 | 2275 | 364 |
| 657 | 20231130 | 102600 | 377133085 | 2275 | 2275 | 2275 | 2275 | 1 |
| 658 | 20231130 | 102500 | 377130810 | 2260 | 2260 | 2260 | 2260 | 10 |
| 659 | 20231130 | 102400 | 377108210 | 2280 | 2260 | 2280 | 2260 | 2 |
| 660 | 20231130 | 102300 | 377103670 | 2280 | 2260 | 2280 | 2255 | 149 |
| 661 | 20231130 | 102200 | 376767495 | 2260 | 2260 | 2280 | 2255 | 420 |
| 662 | 20231130 | 102100 | 375816880 | 2270 | 2275 | 2285 | 2270 | 4548 |
| 663 | 20231130 | 102000 | 365490660 | 2275 | 2270 | 2275 | 2270 | 1142 |
| 664 | 20231130 | 101900 | 362898315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 665 | 20231130 | 101800 | 362898315 | 2285 | 2285 | 2285 | 2285 | 1924 |
| 666 | 20231130 | 101700 | 358501975 | 2285 | 2270 | 2285 | 2270 | 210 |
| 667 | 20231130 | 101600 | 358022975 | 2285 | 2280 | 2285 | 2280 | 5176 |
| 668 | 20231130 | 101500 | 346221530 | 2280 | 2285 | 2285 | 2280 | 679 |
| 669 | 20231130 | 101400 | 344671645 | 2285 | 2280 | 2285 | 2280 | 1430 |
| 670 | 20231130 | 101300 | 341407810 | 2280 | 2280 | 2280 | 2280 | 2296 |
| 671 | 20231130 | 101200 | 336172930 | 2285 | 2285 | 2285 | 2280 | 6440 |
| 672 | 20231130 | 101100 | 321488230 | 2285 | 2280 | 2285 | 2280 | 1054 |
| 673 | 20231130 | 101000 | 319084590 | 2285 | 2285 | 2285 | 2280 | 4271 |
| 674 | 20231130 | 100900 | 309335355 | 2285 | 2265 | 2290 | 2260 | 25035 |
| 675 | 20231130 | 100800 | 252250610 | 2270 | 2265 | 2275 | 2265 | 10708 |
| 676 | 20231130 | 100700 | 227940335 | 2265 | 2260 | 2265 | 2255 | 2957 |
| 677 | 20231130 | 100600 | 221259860 | 2255 | 2250 | 2255 | 2250 | 644 |
| 678 | 20231130 | 100500 | 219807645 | 2250 | 2250 | 2250 | 2250 | 197 |
| 679 | 20231130 | 100400 | 219364395 | 2250 | 2240 | 2250 | 2240 | 3038 |
| 680 | 20231130 | 100300 | 212529275 | 2240 | 2235 | 2240 | 2235 | 88 |
| 681 | 20231130 | 100200 | 212332175 | 2225 | 2235 | 2240 | 2225 | 480 |
| 682 | 20231130 | 100100 | 211257465 | 2225 | 2240 | 2250 | 2225 | 343 |
| 683 | 20231130 | 100000 | 210490485 | 2240 | 2245 | 2245 | 2240 | 1530 |
| 684 | 20231130 | 095900 | 207055650 | 2245 | 2225 | 2245 | 2220 | 1951 |
| 685 | 20231130 | 095800 | 202718015 | 2245 | 2250 | 2250 | 2220 | 2351 |
| 686 | 20231130 | 095700 | 197484120 | 2250 | 2245 | 2250 | 2245 | 50 |
| 687 | 20231130 | 095600 | 197371860 | 2245 | 2245 | 2245 | 2240 | 21 |
| 688 | 20231130 | 095500 | 197324800 | 2250 | 2250 | 2250 | 2250 | 0 |
| 689 | 20231130 | 095400 | 197324800 | 2250 | 2255 | 2255 | 2250 | 1328 |
| 690 | 20231130 | 095300 | 194330795 | 2255 | 2255 | 2255 | 2250 | 241 |
| 691 | 20231130 | 095200 | 193787560 | 2250 | 2255 | 2255 | 2250 | 157 |
| 692 | 20231130 | 095100 | 193434085 | 2255 | 2250 | 2260 | 2250 | 322 |
| 693 | 20231130 | 095000 | 192709570 | 2250 | 2255 | 2255 | 2240 | 2693 |
| 694 | 20231130 | 094900 | 186655750 | 2260 | 2255 | 2260 | 2250 | 5730 |
| 695 | 20231130 | 094800 | 173761970 | 2255 | 2255 | 2260 | 2255 | 1494 |
| 696 | 20231130 | 094700 | 170389115 | 2260 | 2255 | 2260 | 2255 | 554 |
| 697 | 20231130 | 094600 | 169138075 | 2260 | 2225 | 2260 | 2225 | 5327 |
| 698 | 20231130 | 094500 | 157131505 | 2235 | 2240 | 2240 | 2235 | 9 |
| 699 | 20231130 | 094400 | 157111350 | 2245 | 2240 | 2250 | 2240 | 1001 |
| 700 | 20231130 | 094300 | 154864255 | 2245 | 2245 | 2245 | 2245 | 0 |
| 701 | 20231130 | 094200 | 154864255 | 2245 | 2240 | 2245 | 2240 | 105 |
| 702 | 20231130 | 094100 | 154628860 | 2220 | 2235 | 2250 | 2220 | 1820 |
| 703 | 20231130 | 094000 | 150550010 | 2235 | 2235 | 2235 | 2235 | 0 |
| 704 | 20231130 | 093900 | 150550010 | 2235 | 2230 | 2235 | 2230 | 60 |
| 705 | 20231130 | 093800 | 150416165 | 2230 | 2230 | 2230 | 2230 | 20 |
| 706 | 20231130 | 093700 | 150371565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 707 | 20231130 | 093600 | 150371565 | 2235 | 2235 | 2235 | 2235 | 0 |
| 708 | 20231130 | 093500 | 150371565 | 2235 | 2225 | 2235 | 2225 | 1557 |
| 709 | 20231130 | 093400 | 146893575 | 2225 | 2225 | 2230 | 2215 | 761 |
| 710 | 20231130 | 093300 | 145206430 | 2225 | 2225 | 2225 | 2225 | 9 |
| 711 | 20231130 | 093200 | 145186405 | 2230 | 2230 | 2230 | 2230 | 200 |
| 712 | 20231130 | 093100 | 144740405 | 2230 | 2215 | 2230 | 2215 | 56 |
| 713 | 20231130 | 093000 | 144615925 | 2225 | 2220 | 2225 | 2220 | 300 |
| 714 | 20231130 | 092900 | 143948645 | 2225 | 2210 | 2230 | 2210 | 504 |
| 715 | 20231130 | 092800 | 142831375 | 2210 | 2210 | 2220 | 2210 | 717 |
| 716 | 20231130 | 092700 | 141246785 | 2230 | 2225 | 2230 | 2210 | 3085 |
| 717 | 20231130 | 092600 | 134418985 | 2225 | 2215 | 2225 | 2215 | 201 |
| 718 | 20231130 | 092500 | 133973760 | 2230 | 2215 | 2230 | 2210 | 6 |
| 719 | 20231130 | 092400 | 133960435 | 2230 | 2230 | 2230 | 2210 | 5002 |
| 720 | 20231130 | 092300 | 122871955 | 2250 | 2250 | 2250 | 2250 | 0 |
| 721 | 20231130 | 092200 | 122871955 | 2250 | 2255 | 2260 | 2230 | 126 |
| 722 | 20231130 | 092100 | 122587855 | 2260 | 2235 | 2260 | 2225 | 4349 |
| 723 | 20231130 | 092000 | 112811725 | 2255 | 2255 | 2255 | 2250 | 1478 |
| 724 | 20231130 | 091900 | 109481930 | 2225 | 2250 | 2255 | 2225 | 1957 |
| 725 | 20231130 | 091800 | 105081620 | 2255 | 2235 | 2255 | 2235 | 800 |
| 726 | 20231130 | 091700 | 103288795 | 2225 | 2250 | 2255 | 2220 | 5803 |
| 727 | 20231130 | 091600 | 90257415 | 2245 | 2235 | 2245 | 2235 | 1861 |
| 728 | 20231130 | 091500 | 86080445 | 2205 | 2235 | 2235 | 2205 | 570 |
| 729 | 20231130 | 091400 | 84810665 | 2240 | 2245 | 2245 | 2240 | 22 |
| 730 | 20231130 | 091300 | 84761280 | 2240 | 2235 | 2250 | 2235 | 1932 |
| 731 | 20231130 | 091200 | 80424060 | 2235 | 2220 | 2235 | 2220 | 1452 |
| 732 | 20231130 | 091100 | 77184915 | 2230 | 2230 | 2230 | 2230 | 1 |
| 733 | 20231130 | 091000 | 77182685 | 2195 | 2225 | 2235 | 2195 | 2219 |
| 734 | 20231130 | 090900 | 72254315 | 2225 | 2230 | 2235 | 2225 | 232 |
| 735 | 20231130 | 090800 | 71737045 | 2225 | 2215 | 2225 | 2215 | 604 |
| 736 | 20231130 | 090700 | 70395610 | 2215 | 2210 | 2215 | 2210 | 45 |
| 737 | 20231130 | 090600 | 70296065 | 2225 | 2205 | 2225 | 2205 | 17 |
| 738 | 20231130 | 090500 | 70258300 | 2225 | 2200 | 2225 | 2190 | 4381 |
| 739 | 20231130 | 090400 | 60645170 | 2210 | 2210 | 2210 | 2210 | 20 |
| 740 | 20231130 | 090300 | 60600970 | 2210 | 2210 | 2210 | 2210 | 70 |
| 741 | 20231130 | 090200 | 60446270 | 2210 | 2195 | 2225 | 2195 | 2029 |
| 742 | 20231130 | 090100 | 55967385 | 2210 | 2200 | 2230 | 2195 | 5738 |
| 743 | 20231130 | 090000 | 43299485 | 2175 | 2235 | 2240 | 2155 | 19692 |