29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 3 | 20231130 | 184000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20231130 | 183900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20231130 | 183800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20231130 | 183700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20231130 | 183600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20231130 | 183500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20231130 | 183400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20231130 | 183300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20231130 | 183200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20231130 | 183100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20231130 | 183000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20231130 | 182900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20231130 | 182800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20231130 | 182700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20231130 | 182600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20231130 | 182500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20231130 | 182400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20231130 | 182300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20231130 | 182200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20231130 | 182100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20231130 | 182000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20231130 | 181900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20231130 | 181800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20231130 | 181700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20231130 | 181600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20231130 | 181500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20231130 | 181400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20231130 | 181300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20231130 | 181200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20231130 | 181100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 33 | 20231130 | 181000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20231130 | 180900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20231130 | 180800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20231130 | 180700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20231130 | 180600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20231130 | 180500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20231130 | 180400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20231130 | 180300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20231130 | 180200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20231130 | 180100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20231130 | 180000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20231130 | 175900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20231130 | 175800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20231130 | 175700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20231130 | 175600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20231130 | 175500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20231130 | 175400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20231130 | 175300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20231130 | 175200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20231130 | 175100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20231130 | 175000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20231130 | 174900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20231130 | 174800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20231130 | 174700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20231130 | 174600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20231130 | 174500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20231130 | 174400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20231130 | 174300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20231130 | 174200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20231130 | 174100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 63 | 20231130 | 174000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20231130 | 173900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20231130 | 173800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20231130 | 173700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20231130 | 173600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20231130 | 173500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20231130 | 173400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20231130 | 173300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20231130 | 173200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20231130 | 173100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20231130 | 173000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20231130 | 172900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20231130 | 172800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20231130 | 172700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20231130 | 172600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20231130 | 172500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20231130 | 172400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20231130 | 172300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20231130 | 172200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20231130 | 172100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20231130 | 172000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20231130 | 171900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20231130 | 171800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20231130 | 171700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20231130 | 171600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20231130 | 171500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20231130 | 171400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20231130 | 171300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20231130 | 171200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20231130 | 171100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 93 | 20231130 | 171000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20231130 | 170900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20231130 | 170800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20231130 | 170700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20231130 | 170600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20231130 | 170500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20231130 | 170400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20231130 | 170300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20231130 | 170200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20231130 | 170100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20231130 | 170000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20231130 | 165900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20231130 | 165800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20231130 | 165700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20231130 | 165600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20231130 | 165500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20231130 | 165400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20231130 | 165300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20231130 | 165200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20231130 | 165100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20231130 | 165000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20231130 | 164900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20231130 | 164800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20231130 | 164700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20231130 | 164600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20231130 | 164500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20231130 | 164400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20231130 | 164300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20231130 | 164200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20231130 | 164100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 123 | 20231130 | 164000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20231130 | 163900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20231130 | 163800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20231130 | 163700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20231130 | 163600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20231130 | 163500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20231130 | 163400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20231130 | 163300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20231130 | 163200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20231130 | 163100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20231130 | 163000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20231130 | 162900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20231130 | 162800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20231130 | 162700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20231130 | 162600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20231130 | 162500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20231130 | 162400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20231130 | 162300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20231130 | 162200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20231130 | 162100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20231130 | 162000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20231130 | 161900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20231130 | 161800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20231130 | 161700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20231130 | 161600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20231130 | 161500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20231130 | 161400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20231130 | 161300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20231130 | 161200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20231130 | 161100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 153 | 20231130 | 161000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20231130 | 160900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20231130 | 160800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20231130 | 160700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20231130 | 160600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20231130 | 160500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20231130 | 160400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20231130 | 160300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20231130 | 160200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20231130 | 160100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20231130 | 160000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20231130 | 155900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20231130 | 155800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20231130 | 155700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20231130 | 155600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20231130 | 155500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20231130 | 155400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20231130 | 155300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20231130 | 155200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20231130 | 155100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20231130 | 155000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20231130 | 154900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20231130 | 154800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20231130 | 154700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20231130 | 154600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20231130 | 154500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20231130 | 154400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20231130 | 154300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20231130 | 154200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20231130 | 154100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 183 | 20231130 | 154000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20231130 | 153900 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20231130 | 153800 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20231130 | 153700 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20231130 | 153600 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20231130 | 153500 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20231130 | 153400 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20231130 | 153300 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20231130 | 153200 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20231130 | 153100 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20231130 | 153000 | 3330055715 | 2265 | 2265 | 2265 | 2265 | 23018 |
| 194 | 20231130 | 152900 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20231130 | 152800 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231130 | 152700 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20231130 | 152600 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20231130 | 152500 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20231130 | 152400 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20231130 | 152300 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20231130 | 152200 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20231130 | 152100 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20231130 | 152000 | 3277919945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20231130 | 151900 | 3277919945 | 2265 | 2265 | 2270 | 2260 | 5745 |
| 205 | 20231130 | 151800 | 3264907290 | 2265 | 2260 | 2265 | 2260 | 1746 |
| 206 | 20231130 | 151700 | 3260958790 | 2260 | 2260 | 2260 | 2255 | 2661 |
| 207 | 20231130 | 151600 | 3254945830 | 2255 | 2260 | 2260 | 2255 | 199 |
| 208 | 20231130 | 151500 | 3254496095 | 2260 | 2255 | 2260 | 2255 | 1088 |
| 209 | 20231130 | 151400 | 3252041155 | 2260 | 2255 | 2260 | 2255 | 1014 |
| 210 | 20231130 | 151300 | 3249753515 | 2255 | 2260 | 2260 | 2255 | 6299 |
| 211 | 20231130 | 151200 | 3235534660 | 2260 | 2260 | 2260 | 2255 | 3957 |
| 212 | 20231130 | 151100 | 3226593395 | 2265 | 2260 | 2265 | 2260 | 4650 |
| 213 | 20231130 | 151000 | 3216082245 | 2260 | 2260 | 2270 | 2260 | 1388 |
| 214 | 20231130 | 150900 | 3212937950 | 2260 | 2265 | 2270 | 2260 | 7339 |
| 215 | 20231130 | 150800 | 3196319980 | 2265 | 2270 | 2270 | 2260 | 5509 |
| 216 | 20231130 | 150700 | 3183845180 | 2270 | 2265 | 2270 | 2265 | 1448 |
| 217 | 20231130 | 150600 | 3180565210 | 2265 | 2270 | 2270 | 2265 | 2758 |
| 218 | 20231130 | 150500 | 3174309555 | 2270 | 2270 | 2275 | 2265 | 3059 |
| 219 | 20231130 | 150400 | 3167366100 | 2270 | 2265 | 2270 | 2265 | 4065 |
| 220 | 20231130 | 150300 | 3158143655 | 2265 | 2265 | 2265 | 2265 | 3392 |
| 221 | 20231130 | 150200 | 3150460775 | 2270 | 2265 | 2270 | 2265 | 3100 |
| 222 | 20231130 | 150100 | 3143438520 | 2270 | 2265 | 2270 | 2265 | 2376 |
| 223 | 20231130 | 150000 | 3138054675 | 2265 | 2270 | 2270 | 2265 | 2875 |
| 224 | 20231130 | 145900 | 3131528930 | 2270 | 2275 | 2275 | 2265 | 1901 |
| 225 | 20231130 | 145800 | 3127216050 | 2275 | 2270 | 2275 | 2270 | 5718 |
| 226 | 20231130 | 145700 | 3114235620 | 2270 | 2275 | 2275 | 2270 | 154 |
| 227 | 20231130 | 145600 | 3113886030 | 2270 | 2280 | 2280 | 2270 | 8687 |
| 228 | 20231130 | 145500 | 3094114010 | 2285 | 2275 | 2285 | 2275 | 17230 |
| 229 | 20231130 | 145400 | 3054838725 | 2275 | 2265 | 2280 | 2265 | 15776 |
| 230 | 20231130 | 145300 | 3018993090 | 2265 | 2270 | 2270 | 2265 | 3115 |
| 231 | 20231130 | 145200 | 3011935625 | 2270 | 2265 | 2270 | 2265 | 2286 |
| 232 | 20231130 | 145100 | 3006756630 | 2265 | 2260 | 2265 | 2260 | 4141 |
| 233 | 20231130 | 145000 | 2997394465 | 2260 | 2260 | 2260 | 2260 | 2520 |
| 234 | 20231130 | 144900 | 2991699265 | 2265 | 2270 | 2270 | 2260 | 1274 |
| 235 | 20231130 | 144800 | 2988814600 | 2270 | 2265 | 2270 | 2260 | 1118 |
| 236 | 20231130 | 144700 | 2986283245 | 2265 | 2265 | 2270 | 2260 | 8773 |
| 237 | 20231130 | 144600 | 2966413315 | 2260 | 2265 | 2275 | 2260 | 3400 |
| 238 | 20231130 | 144500 | 2958710330 | 2270 | 2265 | 2270 | 2265 | 6357 |
| 239 | 20231130 | 144400 | 2944292015 | 2265 | 2265 | 2265 | 2260 | 12017 |
| 240 | 20231130 | 144300 | 2917073515 | 2270 | 2270 | 2270 | 2265 | 18999 |
| 241 | 20231130 | 144200 | 2873950215 | 2275 | 2275 | 2275 | 2270 | 2048 |
| 242 | 20231130 | 144100 | 2869297395 | 2275 | 2275 | 2280 | 2270 | 6125 |
| 243 | 20231130 | 144000 | 2855359305 | 2275 | 2265 | 2275 | 2265 | 12232 |
| 244 | 20231130 | 143900 | 2827567825 | 2270 | 2270 | 2270 | 2265 | 5203 |
| 245 | 20231130 | 143800 | 2815764810 | 2270 | 2270 | 2270 | 2265 | 5959 |
| 246 | 20231130 | 143700 | 2802255255 | 2270 | 2255 | 2270 | 2255 | 9278 |
| 247 | 20231130 | 143600 | 2781263005 | 2255 | 2255 | 2260 | 2255 | 2974 |
| 248 | 20231130 | 143500 | 2774556535 | 2255 | 2255 | 2260 | 2255 | 339 |
| 249 | 20231130 | 143400 | 2773790840 | 2255 | 2255 | 2255 | 2255 | 1650 |
| 250 | 20231130 | 143300 | 2770070090 | 2250 | 2250 | 2250 | 2250 | 956 |
| 251 | 20231130 | 143200 | 2767919090 | 2250 | 2255 | 2255 | 2250 | 954 |
| 252 | 20231130 | 143100 | 2765769840 | 2255 | 2250 | 2255 | 2250 | 284 |
| 253 | 20231130 | 143000 | 2765130340 | 2250 | 2250 | 2255 | 2250 | 3013 |
| 254 | 20231130 | 142900 | 2758341145 | 2250 | 2255 | 2255 | 2250 | 2372 |
| 255 | 20231130 | 142800 | 2753002970 | 2255 | 2255 | 2255 | 2250 | 859 |
| 256 | 20231130 | 142700 | 2751068545 | 2250 | 2250 | 2250 | 2250 | 6625 |
| 257 | 20231130 | 142600 | 2736162295 | 2260 | 2260 | 2260 | 2250 | 4385 |
| 258 | 20231130 | 142500 | 2726273030 | 2260 | 2260 | 2260 | 2255 | 3617 |
| 259 | 20231130 | 142400 | 2718100865 | 2255 | 2265 | 2265 | 2255 | 5864 |
| 260 | 20231130 | 142300 | 2704847945 | 2265 | 2255 | 2265 | 2255 | 10902 |
| 261 | 20231130 | 142200 | 2680217350 | 2255 | 2250 | 2255 | 2250 | 7549 |
| 262 | 20231130 | 142100 | 2663219685 | 2245 | 2245 | 2250 | 2240 | 10348 |
| 263 | 20231130 | 142000 | 2640011150 | 2245 | 2250 | 2255 | 2245 | 3652 |
| 264 | 20231130 | 141900 | 2631806740 | 2250 | 2255 | 2255 | 2250 | 4334 |
| 265 | 20231130 | 141800 | 2622055185 | 2250 | 2250 | 2255 | 2250 | 2069 |
| 266 | 20231130 | 141700 | 2617399930 | 2255 | 2250 | 2255 | 2245 | 2758 |
| 267 | 20231130 | 141600 | 2611199000 | 2250 | 2255 | 2255 | 2250 | 3908 |
| 268 | 20231130 | 141500 | 2602400065 | 2255 | 2250 | 2255 | 2250 | 934 |
| 269 | 20231130 | 141400 | 2600297400 | 2250 | 2255 | 2255 | 2250 | 2030 |
| 270 | 20231130 | 141300 | 2595724900 | 2255 | 2250 | 2255 | 2250 | 1274 |
| 271 | 20231130 | 141200 | 2592857785 | 2250 | 2255 | 2255 | 2245 | 5790 |
| 272 | 20231130 | 141100 | 2579837080 | 2260 | 2255 | 2260 | 2245 | 19699 |
| 273 | 20231130 | 141000 | 2535513225 | 2260 | 2255 | 2260 | 2255 | 1868 |
| 274 | 20231130 | 140900 | 2531296800 | 2255 | 2265 | 2265 | 2250 | 9751 |
| 275 | 20231130 | 140800 | 2509284980 | 2260 | 2260 | 2265 | 2250 | 12768 |
| 276 | 20231130 | 140700 | 2480477340 | 2255 | 2265 | 2270 | 2255 | 22005 |
| 277 | 20231130 | 140600 | 2430653510 | 2270 | 2270 | 2270 | 2265 | 3656 |
| 278 | 20231130 | 140500 | 2422358335 | 2265 | 2275 | 2275 | 2260 | 25008 |
| 279 | 20231130 | 140400 | 2365595245 | 2270 | 2255 | 2275 | 2255 | 20070 |
| 280 | 20231130 | 140300 | 2320095450 | 2265 | 2260 | 2265 | 2255 | 8345 |
| 281 | 20231130 | 140200 | 2301220900 | 2260 | 2260 | 2265 | 2260 | 6008 |
| 282 | 20231130 | 140100 | 2287630660 | 2265 | 2265 | 2270 | 2260 | 8902 |
| 283 | 20231130 | 140000 | 2267464170 | 2260 | 2255 | 2260 | 2250 | 6816 |
| 284 | 20231130 | 135900 | 2252074060 | 2260 | 2260 | 2260 | 2250 | 19240 |
| 285 | 20231130 | 135800 | 2208625630 | 2255 | 2255 | 2260 | 2255 | 5922 |
| 286 | 20231130 | 135700 | 2195265520 | 2255 | 2255 | 2260 | 2250 | 26058 |
| 287 | 20231130 | 135600 | 2136607475 | 2260 | 2260 | 2260 | 2255 | 11017 |
| 288 | 20231130 | 135500 | 2111733325 | 2260 | 2260 | 2260 | 2255 | 6013 |
| 289 | 20231130 | 135400 | 2098171420 | 2260 | 2255 | 2260 | 2255 | 8128 |
| 290 | 20231130 | 135300 | 2079834900 | 2260 | 2260 | 2260 | 2255 | 4783 |
| 291 | 20231130 | 135200 | 2069046890 | 2260 | 2255 | 2260 | 2255 | 3194 |
| 292 | 20231130 | 135100 | 2061842435 | 2255 | 2255 | 2260 | 2250 | 11951 |
| 293 | 20231130 | 135000 | 2034890110 | 2255 | 2260 | 2260 | 2250 | 11980 |
| 294 | 20231130 | 134900 | 2007889045 | 2260 | 2255 | 2260 | 2255 | 15149 |
| 295 | 20231130 | 134800 | 1973664735 | 2255 | 2260 | 2265 | 2255 | 16971 |
| 296 | 20231130 | 134700 | 1935326210 | 2260 | 2260 | 2265 | 2255 | 9751 |
| 297 | 20231130 | 134600 | 1913284415 | 2255 | 2260 | 2260 | 2250 | 18925 |
| 298 | 20231130 | 134500 | 1870594990 | 2255 | 2250 | 2260 | 2250 | 17513 |
| 299 | 20231130 | 134400 | 1831081450 | 2250 | 2255 | 2260 | 2245 | 31864 |
| 300 | 20231130 | 134300 | 1759304315 | 2255 | 2285 | 2290 | 2240 | 115985 |
| 301 | 20231130 | 134200 | 1496630865 | 2285 | 2225 | 2285 | 2225 | 119120 |
| 302 | 20231130 | 134100 | 1227634670 | 2230 | 2225 | 2230 | 2225 | 97 |
| 303 | 20231130 | 134000 | 1227418675 | 2230 | 2225 | 2230 | 2225 | 921 |
| 304 | 20231130 | 133900 | 1225368845 | 2225 | 2225 | 2230 | 2225 | 1966 |
| 305 | 20231130 | 133800 | 1220993275 | 2225 | 2230 | 2230 | 2225 | 839 |
| 306 | 20231130 | 133700 | 1219125550 | 2230 | 2220 | 2230 | 2220 | 2216 |
| 307 | 20231130 | 133600 | 1214191410 | 2220 | 2220 | 2220 | 2220 | 140 |
| 308 | 20231130 | 133500 | 1213880610 | 2225 | 2225 | 2225 | 2220 | 579 |
| 309 | 20231130 | 133400 | 1212592970 | 2225 | 2230 | 2230 | 2225 | 990 |
| 310 | 20231130 | 133300 | 1210390165 | 2230 | 2230 | 2230 | 2225 | 775 |
| 311 | 20231130 | 133200 | 1208665285 | 2225 | 2220 | 2230 | 2220 | 5793 |
| 312 | 20231130 | 133100 | 1195790165 | 2215 | 2215 | 2215 | 2215 | 230 |
| 313 | 20231130 | 133000 | 1195280715 | 2215 | 2215 | 2215 | 2215 | 5 |
| 314 | 20231130 | 132900 | 1195269640 | 2215 | 2215 | 2215 | 2215 | 12 |
| 315 | 20231130 | 132800 | 1195243060 | 2210 | 2210 | 2210 | 2210 | 44 |
| 316 | 20231130 | 132700 | 1195145820 | 2210 | 2215 | 2220 | 2210 | 4476 |
| 317 | 20231130 | 132600 | 1185230810 | 2215 | 2215 | 2215 | 2215 | 0 |
| 318 | 20231130 | 132500 | 1185230810 | 2215 | 2210 | 2215 | 2210 | 392 |
| 319 | 20231130 | 132400 | 1184364190 | 2215 | 2215 | 2215 | 2215 | 471 |
| 320 | 20231130 | 132300 | 1183320925 | 2215 | 2210 | 2215 | 2210 | 1958 |
| 321 | 20231130 | 132200 | 1178988730 | 2215 | 2205 | 2215 | 2205 | 710 |
| 322 | 20231130 | 132100 | 1177419655 | 2205 | 2205 | 2205 | 2205 | 484 |
| 323 | 20231130 | 132000 | 1176352435 | 2205 | 2205 | 2205 | 2205 | 5 |
| 324 | 20231130 | 131900 | 1176341410 | 2205 | 2205 | 2205 | 2205 | 428 |
| 325 | 20231130 | 131800 | 1175397670 | 2205 | 2205 | 2205 | 2205 | 5155 |
| 326 | 20231130 | 131700 | 1164030895 | 2205 | 2210 | 2210 | 2205 | 1428 |
| 327 | 20231130 | 131600 | 1160877280 | 2215 | 2215 | 2215 | 2215 | 141 |
| 328 | 20231130 | 131500 | 1160564965 | 2215 | 2215 | 2215 | 2215 | 4 |
| 329 | 20231130 | 131400 | 1160556105 | 2215 | 2215 | 2215 | 2215 | 0 |
| 330 | 20231130 | 131300 | 1160556105 | 2215 | 2215 | 2215 | 2215 | 0 |
| 331 | 20231130 | 131200 | 1160556105 | 2215 | 2215 | 2215 | 2215 | 2 |
| 332 | 20231130 | 131100 | 1160551675 | 2210 | 2210 | 2210 | 2210 | 0 |
| 333 | 20231130 | 131000 | 1160551675 | 2210 | 2210 | 2210 | 2210 | 0 |
| 334 | 20231130 | 130900 | 1160551675 | 2210 | 2210 | 2210 | 2210 | 732 |
| 335 | 20231130 | 130800 | 1158933955 | 2205 | 2205 | 2205 | 2205 | 767 |
| 336 | 20231130 | 130700 | 1157242720 | 2205 | 2205 | 2205 | 2205 | 1 |
| 337 | 20231130 | 130600 | 1157240515 | 2205 | 2205 | 2205 | 2205 | 95 |
| 338 | 20231130 | 130500 | 1157031040 | 2210 | 2210 | 2210 | 2210 | 548 |
| 339 | 20231130 | 130400 | 1155819960 | 2215 | 2215 | 2215 | 2215 | 500 |
| 340 | 20231130 | 130300 | 1154712460 | 2215 | 2215 | 2215 | 2215 | 1 |
| 341 | 20231130 | 130200 | 1154710245 | 2210 | 2210 | 2210 | 2210 | 3235 |
| 342 | 20231130 | 130100 | 1147560895 | 2210 | 2210 | 2210 | 2210 | 20 |
| 343 | 20231130 | 130000 | 1147516695 | 2210 | 2210 | 2210 | 2210 | 784 |
| 344 | 20231130 | 125900 | 1145784055 | 2215 | 2215 | 2215 | 2215 | 1020 |
| 345 | 20231130 | 125800 | 1143524755 | 2220 | 2220 | 2220 | 2220 | 450 |
| 346 | 20231130 | 125700 | 1142525755 | 2220 | 2215 | 2220 | 2215 | 90 |
| 347 | 20231130 | 125600 | 1142326005 | 2220 | 2210 | 2220 | 2210 | 751 |
| 348 | 20231130 | 125500 | 1140665385 | 2210 | 2215 | 2220 | 2210 | 1546 |
| 349 | 20231130 | 125400 | 1137244950 | 2215 | 2215 | 2215 | 2215 | 928 |
| 350 | 20231130 | 125300 | 1135189430 | 2220 | 2220 | 2220 | 2220 | 0 |
| 351 | 20231130 | 125200 | 1135189430 | 2220 | 2220 | 2220 | 2220 | 1223 |
| 352 | 20231130 | 125100 | 1132474370 | 2225 | 2220 | 2225 | 2220 | 53 |
| 353 | 20231130 | 125000 | 1132356470 | 2220 | 2225 | 2225 | 2220 | 101 |
| 354 | 20231130 | 124900 | 1132131750 | 2225 | 2225 | 2225 | 2225 | 1567 |
| 355 | 20231130 | 124800 | 1128645175 | 2220 | 2215 | 2220 | 2215 | 1258 |
| 356 | 20231130 | 124700 | 1125852420 | 2215 | 2215 | 2215 | 2215 | 35 |
| 357 | 20231130 | 124600 | 1125774895 | 2220 | 2215 | 2220 | 2210 | 2212 |
| 358 | 20231130 | 124500 | 1120877805 | 2220 | 2215 | 2220 | 2215 | 176 |
| 359 | 20231130 | 124400 | 1120487095 | 2220 | 2225 | 2225 | 2220 | 11 |
| 360 | 20231130 | 124300 | 1120462625 | 2225 | 2215 | 2225 | 2215 | 5000 |
| 361 | 20231130 | 124200 | 1109351405 | 2215 | 2215 | 2215 | 2215 | 500 |
| 362 | 20231130 | 124100 | 1108243905 | 2215 | 2215 | 2215 | 2215 | 4532 |
| 363 | 20231130 | 124000 | 1098205525 | 2215 | 2210 | 2215 | 2205 | 1787 |
| 364 | 20231130 | 123900 | 1094254540 | 2215 | 2210 | 2215 | 2210 | 25 |
| 365 | 20231130 | 123800 | 1094199190 | 2215 | 2215 | 2215 | 2215 | 30 |
| 366 | 20231130 | 123700 | 1094132740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 367 | 20231130 | 123600 | 1094132740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 368 | 20231130 | 123500 | 1094132740 | 2215 | 2210 | 2215 | 2210 | 3144 |
| 369 | 20231130 | 123400 | 1087182280 | 2215 | 2210 | 2215 | 2210 | 443 |
| 370 | 20231130 | 123300 | 1086203245 | 2215 | 2210 | 2215 | 2210 | 57 |
| 371 | 20231130 | 123200 | 1086077260 | 2215 | 2215 | 2215 | 2215 | 0 |
| 372 | 20231130 | 123100 | 1086077260 | 2215 | 2220 | 2220 | 2200 | 6823 |
| 373 | 20231130 | 123000 | 1071013010 | 2220 | 2215 | 2220 | 2215 | 1414 |
| 374 | 20231130 | 122900 | 1067880995 | 2215 | 2210 | 2215 | 2210 | 3996 |
| 375 | 20231130 | 122800 | 1059036375 | 2210 | 2210 | 2210 | 2210 | 300 |
| 376 | 20231130 | 122700 | 1058373375 | 2215 | 2210 | 2215 | 2210 | 515 |
| 377 | 20231130 | 122600 | 1057235200 | 2210 | 2210 | 2210 | 2210 | 622 |
| 378 | 20231130 | 122500 | 1055860580 | 2215 | 2210 | 2215 | 2210 | 130 |
| 379 | 20231130 | 122400 | 1055573275 | 2210 | 2210 | 2210 | 2210 | 4024 |
| 380 | 20231130 | 122300 | 1046680235 | 2210 | 2210 | 2210 | 2210 | 5360 |
| 381 | 20231130 | 122200 | 1034834635 | 2210 | 2210 | 2210 | 2210 | 0 |
| 382 | 20231130 | 122100 | 1034834635 | 2210 | 2210 | 2210 | 2210 | 48 |
| 383 | 20231130 | 122000 | 1034728555 | 2205 | 2205 | 2210 | 2205 | 641 |
| 384 | 20231130 | 121900 | 1033315100 | 2205 | 2205 | 2205 | 2205 | 310 |
| 385 | 20231130 | 121800 | 1032631550 | 2205 | 2205 | 2205 | 2205 | 300 |
| 386 | 20231130 | 121700 | 1031970050 | 2205 | 2205 | 2205 | 2205 | 109 |
| 387 | 20231130 | 121600 | 1031729705 | 2200 | 2200 | 2200 | 2200 | 40 |
| 388 | 20231130 | 121500 | 1031641705 | 2205 | 2200 | 2205 | 2200 | 1016 |
| 389 | 20231130 | 121400 | 1029404165 | 2200 | 2200 | 2200 | 2200 | 5 |
| 390 | 20231130 | 121300 | 1029393165 | 2205 | 2205 | 2205 | 2205 | 500 |
| 391 | 20231130 | 121200 | 1028290665 | 2205 | 2200 | 2205 | 2200 | 46 |
| 392 | 20231130 | 121100 | 1028189340 | 2200 | 2200 | 2200 | 2200 | 0 |
| 393 | 20231130 | 121000 | 1028189340 | 2200 | 2200 | 2200 | 2200 | 10 |
| 394 | 20231130 | 120900 | 1028167340 | 2200 | 2200 | 2200 | 2200 | 100 |
| 395 | 20231130 | 120800 | 1027947340 | 2200 | 2200 | 2200 | 2200 | 1101 |
| 396 | 20231130 | 120700 | 1025525140 | 2205 | 2200 | 2205 | 2200 | 520 |
| 397 | 20231130 | 120600 | 1024379640 | 2190 | 2195 | 2200 | 2190 | 3688 |
| 398 | 20231130 | 120500 | 1016277480 | 2200 | 2195 | 2200 | 2195 | 32 |
| 399 | 20231130 | 120400 | 1016207230 | 2195 | 2200 | 2200 | 2195 | 875 |
| 400 | 20231130 | 120300 | 1014285225 | 2200 | 2200 | 2200 | 2200 | 50 |
| 401 | 20231130 | 120200 | 1014175225 | 2205 | 2200 | 2205 | 2200 | 189 |
| 402 | 20231130 | 120100 | 1013759165 | 2200 | 2200 | 2200 | 2200 | 235 |
| 403 | 20231130 | 120000 | 1013242165 | 2200 | 2200 | 2200 | 2200 | 369 |
| 404 | 20231130 | 115900 | 1012430365 | 2205 | 2200 | 2205 | 2200 | 28 |
| 405 | 20231130 | 115800 | 1012368735 | 2195 | 2195 | 2195 | 2195 | 4578 |
| 406 | 20231130 | 115700 | 1002320025 | 2200 | 2195 | 2200 | 2195 | 54 |
| 407 | 20231130 | 115600 | 1002201230 | 2200 | 2200 | 2200 | 2200 | 125 |
| 408 | 20231130 | 115500 | 1001926230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 409 | 20231130 | 115400 | 1001926230 | 2200 | 2200 | 2200 | 2200 | 620 |
| 410 | 20231130 | 115300 | 1000562230 | 2200 | 2200 | 2200 | 2200 | 6479 |
| 411 | 20231130 | 115200 | 986308430 | 2200 | 2200 | 2200 | 2200 | 998 |
| 412 | 20231130 | 115100 | 984112830 | 2200 | 2200 | 2200 | 2200 | 1650 |
| 413 | 20231130 | 115000 | 980482830 | 2200 | 2200 | 2200 | 2200 | 32 |
| 414 | 20231130 | 114900 | 980412430 | 2200 | 2205 | 2205 | 2200 | 402 |
| 415 | 20231130 | 114800 | 979528020 | 2205 | 2200 | 2205 | 2200 | 3799 |
| 416 | 20231130 | 114700 | 971166220 | 2205 | 2205 | 2205 | 2205 | 0 |
| 417 | 20231130 | 114600 | 971166220 | 2205 | 2200 | 2205 | 2200 | 211 |
| 418 | 20231130 | 114500 | 970701970 | 2200 | 2200 | 2200 | 2200 | 920 |
| 419 | 20231130 | 114400 | 968677970 | 2205 | 2205 | 2205 | 2205 | 1070 |
| 420 | 20231130 | 114300 | 966318620 | 2205 | 2200 | 2205 | 2200 | 739 |
| 421 | 20231130 | 114200 | 964690555 | 2200 | 2200 | 2205 | 2200 | 414 |
| 422 | 20231130 | 114100 | 963779750 | 2200 | 2205 | 2205 | 2200 | 370 |
| 423 | 20231130 | 114000 | 962964250 | 2205 | 2205 | 2205 | 2205 | 20 |
| 424 | 20231130 | 113900 | 962920150 | 2205 | 2205 | 2205 | 2205 | 2016 |
| 425 | 20231130 | 113800 | 958474870 | 2205 | 2205 | 2205 | 2205 | 266 |
| 426 | 20231130 | 113700 | 957888340 | 2200 | 2205 | 2205 | 2200 | 2 |
| 427 | 20231130 | 113600 | 957883935 | 2205 | 2205 | 2205 | 2205 | 659 |
| 428 | 20231130 | 113500 | 956430840 | 2200 | 2205 | 2205 | 2200 | 1388 |
| 429 | 20231130 | 113400 | 953371660 | 2205 | 2210 | 2210 | 2205 | 5610 |
| 430 | 20231130 | 113300 | 941001595 | 2205 | 2210 | 2210 | 2205 | 301 |
| 431 | 20231130 | 113200 | 940337885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 432 | 20231130 | 113100 | 940337885 | 2215 | 2215 | 2215 | 2215 | 69 |
| 433 | 20231130 | 113000 | 940185050 | 2215 | 2215 | 2215 | 2215 | 4 |
| 434 | 20231130 | 112900 | 940176190 | 2205 | 2205 | 2205 | 2205 | 5 |
| 435 | 20231130 | 112800 | 940165165 | 2215 | 2215 | 2215 | 2215 | 0 |
| 436 | 20231130 | 112700 | 940165165 | 2215 | 2215 | 2215 | 2215 | 1 |
| 437 | 20231130 | 112600 | 940162950 | 2210 | 2210 | 2210 | 2210 | 2000 |
| 438 | 20231130 | 112500 | 935742950 | 2210 | 2215 | 2215 | 2210 | 624 |
| 439 | 20231130 | 112400 | 934363905 | 2210 | 2210 | 2215 | 2210 | 1587 |
| 440 | 20231130 | 112300 | 930853525 | 2210 | 2210 | 2210 | 2210 | 10 |
| 441 | 20231130 | 112200 | 930831425 | 2210 | 2215 | 2215 | 2210 | 2167 |
| 442 | 20231130 | 112100 | 926042350 | 2220 | 2220 | 2220 | 2220 | 50 |
| 443 | 20231130 | 112000 | 925931350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 444 | 20231130 | 111900 | 925931350 | 2225 | 2210 | 2225 | 2205 | 1378 |
| 445 | 20231130 | 111800 | 922878365 | 2205 | 2210 | 2210 | 2205 | 7722 |
| 446 | 20231130 | 111700 | 905827455 | 2210 | 2215 | 2215 | 2210 | 10659 |
| 447 | 20231130 | 111600 | 882256590 | 2220 | 2220 | 2220 | 2220 | 1918 |
| 448 | 20231130 | 111500 | 877998630 | 2225 | 2220 | 2225 | 2220 | 3369 |
| 449 | 20231130 | 111400 | 870517605 | 2220 | 2225 | 2225 | 2220 | 1391 |
| 450 | 20231130 | 111300 | 867423635 | 2225 | 2225 | 2230 | 2225 | 3756 |
| 451 | 20231130 | 111200 | 859062815 | 2225 | 2230 | 2230 | 2225 | 1558 |
| 452 | 20231130 | 111100 | 855588630 | 2230 | 2220 | 2230 | 2220 | 11597 |
| 453 | 20231130 | 111000 | 829787125 | 2220 | 2215 | 2225 | 2210 | 6778 |
| 454 | 20231130 | 110900 | 814754665 | 2215 | 2215 | 2220 | 2215 | 122 |
| 455 | 20231130 | 110800 | 814484420 | 2215 | 2215 | 2220 | 2215 | 4016 |
| 456 | 20231130 | 110700 | 805588975 | 2215 | 2225 | 2225 | 2215 | 2288 |
| 457 | 20231130 | 110600 | 800514540 | 2220 | 2230 | 2230 | 2220 | 8157 |
| 458 | 20231130 | 110500 | 782383635 | 2230 | 2230 | 2230 | 2225 | 2491 |
| 459 | 20231130 | 110400 | 776829230 | 2230 | 2230 | 2230 | 2225 | 8956 |
| 460 | 20231130 | 110300 | 756889690 | 2230 | 2225 | 2230 | 2225 | 9048 |
| 461 | 20231130 | 110200 | 736716160 | 2225 | 2225 | 2225 | 2220 | 5205 |
| 462 | 20231130 | 110100 | 725135060 | 2225 | 2225 | 2230 | 2220 | 4839 |
| 463 | 20231130 | 110000 | 714358280 | 2225 | 2215 | 2225 | 2215 | 10052 |
| 464 | 20231130 | 105900 | 692020250 | 2220 | 2220 | 2220 | 2220 | 200 |
| 465 | 20231130 | 105800 | 691576250 | 2220 | 2215 | 2220 | 2215 | 1800 |
| 466 | 20231130 | 105700 | 687582750 | 2215 | 2215 | 2215 | 2215 | 188 |
| 467 | 20231130 | 105600 | 687166330 | 2215 | 2220 | 2225 | 2215 | 2782 |
| 468 | 20231130 | 105500 | 680989755 | 2220 | 2215 | 2220 | 2215 | 1002 |
| 469 | 20231130 | 105400 | 678765390 | 2215 | 2215 | 2220 | 2215 | 16806 |
| 470 | 20231130 | 105300 | 641474695 | 2210 | 2215 | 2215 | 2210 | 1997 |
| 471 | 20231130 | 105200 | 637061315 | 2210 | 2210 | 2210 | 2210 | 43 |
| 472 | 20231130 | 105100 | 636966285 | 2210 | 2210 | 2210 | 2210 | 1700 |
| 473 | 20231130 | 105000 | 633209285 | 2210 | 2210 | 2210 | 2205 | 1242 |
| 474 | 20231130 | 104900 | 630464565 | 2210 | 2210 | 2210 | 2210 | 890 |
| 475 | 20231130 | 104800 | 628497665 | 2210 | 2205 | 2210 | 2205 | 2572 |
| 476 | 20231130 | 104700 | 622819315 | 2205 | 2205 | 2205 | 2205 | 3809 |
| 477 | 20231130 | 104600 | 614420470 | 2205 | 2205 | 2205 | 2205 | 600 |
| 478 | 20231130 | 104500 | 613097470 | 2205 | 2205 | 2205 | 2205 | 102 |
| 479 | 20231130 | 104400 | 612872560 | 2205 | 2205 | 2205 | 2205 | 331 |
| 480 | 20231130 | 104300 | 612142705 | 2200 | 2205 | 2205 | 2200 | 2423 |
| 481 | 20231130 | 104200 | 606800090 | 2205 | 2200 | 2205 | 2200 | 151 |
| 482 | 20231130 | 104100 | 606467385 | 2200 | 2200 | 2200 | 2200 | 200 |
| 483 | 20231130 | 104000 | 606027385 | 2200 | 2200 | 2200 | 2195 | 1389 |
| 484 | 20231130 | 103900 | 602971590 | 2195 | 2200 | 2200 | 2195 | 1512 |
| 485 | 20231130 | 103800 | 599645225 | 2200 | 2195 | 2200 | 2195 | 3788 |
| 486 | 20231130 | 103700 | 591316565 | 2195 | 2195 | 2195 | 2195 | 0 |
| 487 | 20231130 | 103600 | 591316565 | 2195 | 2195 | 2195 | 2195 | 1 |
| 488 | 20231130 | 103500 | 591314370 | 2200 | 2195 | 2200 | 2195 | 1200 |
| 489 | 20231130 | 103400 | 588675370 | 2200 | 2195 | 2200 | 2195 | 100 |
| 490 | 20231130 | 103300 | 588455620 | 2195 | 2195 | 2195 | 2195 | 573 |
| 491 | 20231130 | 103200 | 587197885 | 2190 | 2195 | 2195 | 2190 | 687 |
| 492 | 20231130 | 103100 | 585693105 | 2190 | 2190 | 2190 | 2190 | 2019 |
| 493 | 20231130 | 103000 | 581271495 | 2190 | 2190 | 2190 | 2190 | 1943 |
| 494 | 20231130 | 102900 | 577016325 | 2190 | 2190 | 2190 | 2190 | 0 |
| 495 | 20231130 | 102800 | 577016325 | 2190 | 2190 | 2190 | 2190 | 176 |
| 496 | 20231130 | 102700 | 576630885 | 2190 | 2190 | 2190 | 2190 | 378 |
| 497 | 20231130 | 102600 | 575803065 | 2190 | 2190 | 2190 | 2190 | 1216 |
| 498 | 20231130 | 102500 | 573140025 | 2195 | 2195 | 2195 | 2195 | 563 |
| 499 | 20231130 | 102400 | 571904240 | 2190 | 2190 | 2190 | 2190 | 1464 |
| 500 | 20231130 | 102300 | 568698080 | 2190 | 2195 | 2195 | 2190 | 749 |
| 501 | 20231130 | 102200 | 567056295 | 2195 | 2190 | 2195 | 2190 | 238 |
| 502 | 20231130 | 102100 | 566533950 | 2190 | 2190 | 2190 | 2190 | 351 |
| 503 | 20231130 | 102000 | 565765260 | 2190 | 2190 | 2190 | 2190 | 1067 |
| 504 | 20231130 | 101900 | 563428530 | 2190 | 2190 | 2190 | 2190 | 376 |
| 505 | 20231130 | 101800 | 562605090 | 2195 | 2195 | 2195 | 2195 | 100 |
| 506 | 20231130 | 101700 | 562385590 | 2200 | 2200 | 2200 | 2200 | 0 |
| 507 | 20231130 | 101600 | 562385590 | 2200 | 2200 | 2200 | 2195 | 131 |
| 508 | 20231130 | 101500 | 562097915 | 2200 | 2190 | 2200 | 2185 | 412 |
| 509 | 20231130 | 101400 | 561196605 | 2190 | 2190 | 2190 | 2190 | 5110 |
| 510 | 20231130 | 101300 | 550005705 | 2190 | 2190 | 2190 | 2190 | 92 |
| 511 | 20231130 | 101200 | 549804225 | 2190 | 2195 | 2195 | 2190 | 2899 |
| 512 | 20231130 | 101100 | 543449605 | 2195 | 2195 | 2195 | 2195 | 10 |
| 513 | 20231130 | 101000 | 543427655 | 2195 | 2195 | 2195 | 2195 | 507 |
| 514 | 20231130 | 100900 | 542314790 | 2195 | 2200 | 2200 | 2195 | 6167 |
| 515 | 20231130 | 100800 | 528777635 | 2200 | 2205 | 2205 | 2200 | 7029 |
| 516 | 20231130 | 100700 | 513307435 | 2205 | 2205 | 2215 | 2200 | 13829 |
| 517 | 20231130 | 100600 | 482825775 | 2215 | 2215 | 2215 | 2205 | 7672 |
| 518 | 20231130 | 100500 | 465868555 | 2210 | 2215 | 2215 | 2205 | 4865 |
| 519 | 20231130 | 100400 | 455112785 | 2210 | 2205 | 2215 | 2205 | 7359 |
| 520 | 20231130 | 100300 | 438844355 | 2210 | 2210 | 2210 | 2205 | 2813 |
| 521 | 20231130 | 100200 | 432632295 | 2205 | 2220 | 2220 | 2205 | 9986 |
| 522 | 20231130 | 100100 | 410559845 | 2205 | 2200 | 2220 | 2200 | 9047 |
| 523 | 20231130 | 100000 | 390563815 | 2205 | 2210 | 2225 | 2200 | 20905 |
| 524 | 20231130 | 095900 | 344319650 | 2205 | 2200 | 2210 | 2195 | 12840 |
| 525 | 20231130 | 095800 | 316026240 | 2200 | 2200 | 2200 | 2200 | 2523 |
| 526 | 20231130 | 095700 | 310475640 | 2200 | 2195 | 2200 | 2195 | 2243 |
| 527 | 20231130 | 095600 | 305552215 | 2195 | 2195 | 2195 | 2195 | 505 |
| 528 | 20231130 | 095500 | 304443740 | 2190 | 2190 | 2190 | 2190 | 5403 |
| 529 | 20231130 | 095400 | 292611170 | 2190 | 2190 | 2190 | 2190 | 101 |
| 530 | 20231130 | 095300 | 292389980 | 2185 | 2185 | 2185 | 2185 | 1046 |
| 531 | 20231130 | 095200 | 290104470 | 2185 | 2175 | 2185 | 2175 | 502 |
| 532 | 20231130 | 095100 | 289012150 | 2175 | 2175 | 2175 | 2175 | 899 |
| 533 | 20231130 | 095000 | 287056825 | 2185 | 2185 | 2185 | 2185 | 3 |
| 534 | 20231130 | 094900 | 287050270 | 2175 | 2185 | 2185 | 2175 | 11960 |
| 535 | 20231130 | 094800 | 261003905 | 2185 | 2190 | 2190 | 2185 | 6 |
| 536 | 20231130 | 094700 | 260990790 | 2185 | 2185 | 2185 | 2185 | 28 |
| 537 | 20231130 | 094600 | 260929610 | 2190 | 2185 | 2190 | 2185 | 101 |
| 538 | 20231130 | 094500 | 260708920 | 2185 | 2185 | 2185 | 2185 | 500 |
| 539 | 20231130 | 094400 | 259616420 | 2185 | 2180 | 2190 | 2180 | 3580 |
| 540 | 20231130 | 094300 | 251792705 | 2180 | 2180 | 2180 | 2180 | 102 |
| 541 | 20231130 | 094200 | 251570345 | 2180 | 2180 | 2180 | 2180 | 155 |
| 542 | 20231130 | 094100 | 251232445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 543 | 20231130 | 094000 | 251232445 | 2190 | 2190 | 2190 | 2175 | 1841 |
| 544 | 20231130 | 093900 | 247202890 | 2195 | 2195 | 2195 | 2195 | 1006 |
| 545 | 20231130 | 093800 | 244994720 | 2190 | 2185 | 2190 | 2185 | 865 |
| 546 | 20231130 | 093700 | 243100375 | 2185 | 2185 | 2185 | 2185 | 2 |
| 547 | 20231130 | 093600 | 243096005 | 2185 | 2185 | 2190 | 2185 | 1896 |
| 548 | 20231130 | 093500 | 238944330 | 2175 | 2185 | 2185 | 2175 | 4539 |
| 549 | 20231130 | 093400 | 229065150 | 2180 | 2190 | 2190 | 2180 | 2 |
| 550 | 20231130 | 093300 | 229060780 | 2175 | 2175 | 2190 | 2175 | 237 |
| 551 | 20231130 | 093200 | 228544675 | 2175 | 2185 | 2190 | 2175 | 8002 |
| 552 | 20231130 | 093100 | 211132170 | 2180 | 2180 | 2195 | 2180 | 1035 |
| 553 | 20231130 | 093000 | 208875845 | 2180 | 2190 | 2190 | 2180 | 134 |
| 554 | 20231130 | 092900 | 208582395 | 2180 | 2190 | 2190 | 2180 | 2019 |
| 555 | 20231130 | 092800 | 204177820 | 2185 | 2185 | 2185 | 2185 | 0 |
| 556 | 20231130 | 092700 | 204177820 | 2185 | 2185 | 2185 | 2185 | 10 |
| 557 | 20231130 | 092600 | 204155970 | 2185 | 2185 | 2185 | 2185 | 582 |
| 558 | 20231130 | 092500 | 202884300 | 2185 | 2185 | 2185 | 2185 | 200 |
| 559 | 20231130 | 092400 | 202447300 | 2180 | 2175 | 2190 | 2175 | 312 |
| 560 | 20231130 | 092300 | 201768625 | 2190 | 2175 | 2190 | 2175 | 813 |
| 561 | 20231130 | 092200 | 200000335 | 2175 | 2180 | 2195 | 2175 | 4158 |
| 562 | 20231130 | 092100 | 190933755 | 2180 | 2180 | 2180 | 2180 | 462 |
| 563 | 20231130 | 092000 | 189926595 | 2180 | 2180 | 2180 | 2180 | 0 |
| 564 | 20231130 | 091900 | 189926595 | 2180 | 2185 | 2185 | 2180 | 629 |
| 565 | 20231130 | 091800 | 188552915 | 2185 | 2190 | 2190 | 2185 | 1104 |
| 566 | 20231130 | 091700 | 186135655 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 567 | 20231130 | 091600 | 183950655 | 2185 | 2185 | 2185 | 2185 | 764 |
| 568 | 20231130 | 091500 | 182281315 | 2185 | 2180 | 2190 | 2180 | 1264 |
| 569 | 20231130 | 091400 | 179520040 | 2180 | 2180 | 2190 | 2180 | 776 |
| 570 | 20231130 | 091300 | 177828160 | 2180 | 2180 | 2180 | 2180 | 291 |
| 571 | 20231130 | 091200 | 177193780 | 2180 | 2180 | 2180 | 2180 | 643 |
| 572 | 20231130 | 091100 | 175792040 | 2180 | 2190 | 2190 | 2180 | 7056 |
| 573 | 20231130 | 091000 | 160400225 | 2195 | 2195 | 2195 | 2190 | 3042 |
| 574 | 20231130 | 090900 | 153735155 | 2200 | 2200 | 2200 | 2195 | 1786 |
| 575 | 20231130 | 090800 | 149813050 | 2195 | 2190 | 2195 | 2190 | 1466 |
| 576 | 20231130 | 090700 | 146595305 | 2190 | 2190 | 2195 | 2180 | 4090 |
| 577 | 20231130 | 090600 | 137633005 | 2190 | 2190 | 2195 | 2170 | 9824 |
| 578 | 20231130 | 090500 | 116214145 | 2190 | 2190 | 2190 | 2175 | 5013 |
| 579 | 20231130 | 090400 | 105285770 | 2190 | 2195 | 2195 | 2180 | 6590 |
| 580 | 20231130 | 090300 | 90868715 | 2195 | 2200 | 2200 | 2195 | 2407 |
| 581 | 20231130 | 090200 | 85574365 | 2205 | 2190 | 2205 | 2190 | 3320 |
| 582 | 20231130 | 090100 | 78270435 | 2185 | 2175 | 2200 | 2175 | 10136 |
| 583 | 20231130 | 090000 | 56077515 | 2170 | 2175 | 2175 | 2170 | 21819 |