31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 3 | 20231130 | 193700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231130 | 193600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231130 | 193500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231130 | 193400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231130 | 193300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231130 | 193200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231130 | 193100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231130 | 193000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231130 | 192900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231130 | 192800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231130 | 192700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231130 | 192600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231130 | 192500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231130 | 192400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231130 | 192300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231130 | 192200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231130 | 192100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231130 | 192000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231130 | 191900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231130 | 191800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231130 | 191700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231130 | 191600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231130 | 191500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231130 | 191400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231130 | 191300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231130 | 191200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231130 | 191100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231130 | 191000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231130 | 190900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231130 | 190800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 33 | 20231130 | 190700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231130 | 190600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231130 | 190500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231130 | 190400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231130 | 190300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231130 | 190200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231130 | 190100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231130 | 190000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231130 | 185900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231130 | 185800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231130 | 185700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231130 | 185600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231130 | 185500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231130 | 185400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231130 | 185300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231130 | 185200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231130 | 185100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231130 | 185000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231130 | 184900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231130 | 184800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231130 | 184700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231130 | 184600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231130 | 184500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231130 | 184400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231130 | 184300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231130 | 184200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231130 | 184100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231130 | 184000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231130 | 183900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231130 | 183800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 63 | 20231130 | 183700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231130 | 183600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231130 | 183500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231130 | 183400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231130 | 183300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231130 | 183200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231130 | 183100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231130 | 183000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231130 | 182900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231130 | 182800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231130 | 182700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231130 | 182600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231130 | 182500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231130 | 182400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231130 | 182300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231130 | 182200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231130 | 182100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231130 | 182000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231130 | 181900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231130 | 181800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231130 | 181700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231130 | 181600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231130 | 181500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231130 | 181400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231130 | 181300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231130 | 181200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231130 | 181100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231130 | 181000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231130 | 180900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231130 | 180800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 93 | 20231130 | 180700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231130 | 180600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231130 | 180500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231130 | 180400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231130 | 180300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231130 | 180200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231130 | 180100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231130 | 180000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231130 | 175900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231130 | 175800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231130 | 175700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231130 | 175600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231130 | 175500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231130 | 175400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231130 | 175300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231130 | 175200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231130 | 175100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231130 | 175000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231130 | 174900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231130 | 174800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231130 | 174700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231130 | 174600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231130 | 174500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231130 | 174400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231130 | 174300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231130 | 174200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231130 | 174100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231130 | 174000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231130 | 173900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231130 | 173800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 123 | 20231130 | 173700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231130 | 173600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231130 | 173500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231130 | 173400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231130 | 173300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231130 | 173200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231130 | 173100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231130 | 173000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231130 | 172900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231130 | 172800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231130 | 172700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231130 | 172600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231130 | 172500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231130 | 172400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231130 | 172300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231130 | 172200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231130 | 172100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231130 | 172000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231130 | 171900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231130 | 171800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231130 | 171700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231130 | 171600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231130 | 171500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231130 | 171400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231130 | 171300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231130 | 171200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231130 | 171100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231130 | 171000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231130 | 170900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231130 | 170800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 153 | 20231130 | 170700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231130 | 170600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231130 | 170500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231130 | 170400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231130 | 170300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231130 | 170200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231130 | 170100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231130 | 170000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231130 | 165900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231130 | 165800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231130 | 165700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231130 | 165600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231130 | 165500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231130 | 165400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231130 | 165300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231130 | 165200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231130 | 165100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231130 | 165000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231130 | 164900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231130 | 164800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231130 | 164700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231130 | 164600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231130 | 164500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231130 | 164400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231130 | 164300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231130 | 164200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231130 | 164100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231130 | 164000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231130 | 163900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231130 | 163800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 183 | 20231130 | 163700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231130 | 163600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231130 | 163500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231130 | 163400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231130 | 163300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231130 | 163200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231130 | 163100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231130 | 163000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231130 | 162900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231130 | 162800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231130 | 162700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231130 | 162600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231130 | 162500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231130 | 162400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231130 | 162300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231130 | 162200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231130 | 162100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231130 | 162000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231130 | 161900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231130 | 161800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231130 | 161700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20231130 | 161600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20231130 | 161500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20231130 | 161400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20231130 | 161300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20231130 | 161200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20231130 | 161100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20231130 | 161000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20231130 | 160900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20231130 | 160800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 213 | 20231130 | 160700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20231130 | 160600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20231130 | 160500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20231130 | 160400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20231130 | 160300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20231130 | 160200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20231130 | 160100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20231130 | 160000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20231130 | 155900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20231130 | 155800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20231130 | 155700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20231130 | 155600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20231130 | 155500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20231130 | 155400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20231130 | 155300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20231130 | 155200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20231130 | 155100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20231130 | 155000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20231130 | 154900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20231130 | 154800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20231130 | 154700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20231130 | 154600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20231130 | 154500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20231130 | 154400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20231130 | 154300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20231130 | 154200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20231130 | 154100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20231130 | 154000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20231130 | 153900 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20231130 | 153800 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 243 | 20231130 | 153700 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20231130 | 153600 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20231130 | 153500 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20231130 | 153400 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20231130 | 153300 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20231130 | 153200 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20231130 | 153100 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20231130 | 153000 | 4780215070 | 3700 | 3700 | 3700 | 3700 | 753027 |
| 251 | 20231130 | 152900 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 252 | 20231130 | 152800 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 253 | 20231130 | 152700 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 254 | 20231130 | 152600 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 255 | 20231130 | 152500 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 256 | 20231130 | 152400 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 257 | 20231130 | 152300 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 258 | 20231130 | 152200 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 259 | 20231130 | 152100 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 260 | 20231130 | 152000 | 1994015170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 261 | 20231130 | 151900 | 1994015170 | 3735 | 3720 | 3740 | 3715 | 4865 |
| 262 | 20231130 | 151800 | 1975861090 | 3715 | 3715 | 3720 | 3715 | 8436 |
| 263 | 20231130 | 151700 | 1944505975 | 3720 | 3725 | 3725 | 3715 | 4881 |
| 264 | 20231130 | 151600 | 1926368440 | 3715 | 3720 | 3725 | 3715 | 3513 |
| 265 | 20231130 | 151500 | 1913315165 | 3725 | 3720 | 3730 | 3715 | 5527 |
| 266 | 20231130 | 151400 | 1892757660 | 3720 | 3730 | 3730 | 3720 | 6523 |
| 267 | 20231130 | 151300 | 1868461555 | 3735 | 3735 | 3735 | 3730 | 165 |
| 268 | 20231130 | 151200 | 1867845855 | 3730 | 3730 | 3730 | 3730 | 4100 |
| 269 | 20231130 | 151100 | 1852552855 | 3725 | 3720 | 3725 | 3720 | 9401 |
| 270 | 20231130 | 151000 | 1817575565 | 3720 | 3720 | 3720 | 3720 | 2198 |
| 271 | 20231130 | 150900 | 1809399005 | 3720 | 3725 | 3725 | 3720 | 7888 |
| 272 | 20231130 | 150800 | 1780047815 | 3725 | 3725 | 3735 | 3720 | 8216 |
| 273 | 20231130 | 150700 | 1749442630 | 3725 | 3730 | 3730 | 3725 | 2113 |
| 274 | 20231130 | 150600 | 1741569065 | 3730 | 3730 | 3730 | 3730 | 214 |
| 275 | 20231130 | 150500 | 1740770845 | 3730 | 3725 | 3735 | 3720 | 6676 |
| 276 | 20231130 | 150400 | 1715885360 | 3725 | 3725 | 3725 | 3720 | 9525 |
| 277 | 20231130 | 150300 | 1680408695 | 3725 | 3725 | 3725 | 3725 | 864 |
| 278 | 20231130 | 150200 | 1677190295 | 3725 | 3730 | 3730 | 3725 | 38 |
| 279 | 20231130 | 150100 | 1677048680 | 3730 | 3725 | 3735 | 3725 | 10449 |
| 280 | 20231130 | 150000 | 1638078360 | 3725 | 3725 | 3730 | 3725 | 2264 |
| 281 | 20231130 | 145900 | 1629644855 | 3725 | 3725 | 3730 | 3725 | 1031 |
| 282 | 20231130 | 145800 | 1625804355 | 3725 | 3730 | 3730 | 3725 | 89 |
| 283 | 20231130 | 145700 | 1625472785 | 3725 | 3725 | 3725 | 3725 | 50 |
| 284 | 20231130 | 145600 | 1625286535 | 3725 | 3725 | 3730 | 3725 | 1114 |
| 285 | 20231130 | 145500 | 1621134275 | 3725 | 3720 | 3730 | 3720 | 1806 |
| 286 | 20231130 | 145400 | 1614410950 | 3720 | 3725 | 3725 | 3720 | 10125 |
| 287 | 20231130 | 145300 | 1576703900 | 3720 | 3720 | 3725 | 3720 | 3644 |
| 288 | 20231130 | 145200 | 1563148085 | 3720 | 3720 | 3725 | 3720 | 496 |
| 289 | 20231130 | 145100 | 1561302725 | 3720 | 3725 | 3725 | 3720 | 2280 |
| 290 | 20231130 | 145000 | 1552811930 | 3725 | 3725 | 3725 | 3725 | 1390 |
| 291 | 20231130 | 144900 | 1547634180 | 3720 | 3715 | 3720 | 3715 | 2911 |
| 292 | 20231130 | 144800 | 1536807415 | 3715 | 3715 | 3720 | 3715 | 2916 |
| 293 | 20231130 | 144700 | 1525974435 | 3715 | 3720 | 3720 | 3715 | 14249 |
| 294 | 20231130 | 144600 | 1473008060 | 3725 | 3725 | 3725 | 3720 | 6851 |
| 295 | 20231130 | 144500 | 1447508250 | 3725 | 3725 | 3725 | 3720 | 4232 |
| 296 | 20231130 | 144400 | 1431747950 | 3725 | 3725 | 3725 | 3725 | 1001 |
| 297 | 20231130 | 144300 | 1428019225 | 3725 | 3730 | 3730 | 3725 | 1721 |
| 298 | 20231130 | 144200 | 1421608490 | 3725 | 3730 | 3730 | 3725 | 148 |
| 299 | 20231130 | 144100 | 1421057175 | 3730 | 3725 | 3730 | 3725 | 3417 |
| 300 | 20231130 | 144000 | 1408328830 | 3725 | 3730 | 3730 | 3725 | 3574 |
| 301 | 20231130 | 143900 | 1395015640 | 3725 | 3725 | 3730 | 3720 | 4390 |
| 302 | 20231130 | 143800 | 1378668550 | 3725 | 3725 | 3725 | 3725 | 3269 |
| 303 | 20231130 | 143700 | 1366491525 | 3725 | 3725 | 3730 | 3725 | 1361 |
| 304 | 20231130 | 143600 | 1361421545 | 3730 | 3725 | 3730 | 3725 | 2380 |
| 305 | 20231130 | 143500 | 1352554475 | 3730 | 3730 | 3730 | 3720 | 4125 |
| 306 | 20231130 | 143400 | 1337192355 | 3725 | 3725 | 3725 | 3725 | 2051 |
| 307 | 20231130 | 143300 | 1329552380 | 3725 | 3730 | 3730 | 3725 | 1616 |
| 308 | 20231130 | 143200 | 1323532750 | 3725 | 3725 | 3735 | 3720 | 5497 |
| 309 | 20231130 | 143100 | 1303062010 | 3725 | 3735 | 3740 | 3720 | 10490 |
| 310 | 20231130 | 143000 | 1263959640 | 3735 | 3745 | 3745 | 3735 | 15262 |
| 311 | 20231130 | 142900 | 1206893280 | 3740 | 3740 | 3740 | 3740 | 0 |
| 312 | 20231130 | 142800 | 1206893280 | 3740 | 3745 | 3745 | 3740 | 4518 |
| 313 | 20231130 | 142700 | 1189980295 | 3740 | 3745 | 3745 | 3740 | 844 |
| 314 | 20231130 | 142600 | 1186822135 | 3745 | 3745 | 3745 | 3745 | 711 |
| 315 | 20231130 | 142500 | 1184159440 | 3745 | 3740 | 3745 | 3740 | 1208 |
| 316 | 20231130 | 142400 | 1179638925 | 3745 | 3740 | 3745 | 3740 | 1852 |
| 317 | 20231130 | 142300 | 1172705860 | 3745 | 3745 | 3750 | 3740 | 1762 |
| 318 | 20231130 | 142200 | 1166109890 | 3745 | 3750 | 3750 | 3740 | 4109 |
| 319 | 20231130 | 142100 | 1150723025 | 3740 | 3745 | 3745 | 3740 | 3563 |
| 320 | 20231130 | 142000 | 1137389095 | 3750 | 3750 | 3750 | 3750 | 24 |
| 321 | 20231130 | 141900 | 1137299095 | 3745 | 3750 | 3750 | 3745 | 263 |
| 322 | 20231130 | 141800 | 1136313680 | 3745 | 3745 | 3750 | 3745 | 977 |
| 323 | 20231130 | 141700 | 1132651315 | 3750 | 3750 | 3750 | 3745 | 1422 |
| 324 | 20231130 | 141600 | 1127322790 | 3745 | 3745 | 3750 | 3740 | 1700 |
| 325 | 20231130 | 141500 | 1120953955 | 3745 | 3745 | 3750 | 3745 | 4601 |
| 326 | 20231130 | 141400 | 1103721210 | 3745 | 3750 | 3750 | 3745 | 2730 |
| 327 | 20231130 | 141300 | 1093487305 | 3750 | 3750 | 3750 | 3750 | 0 |
| 328 | 20231130 | 141200 | 1093487305 | 3750 | 3750 | 3750 | 3745 | 84 |
| 329 | 20231130 | 141100 | 1093172705 | 3750 | 3745 | 3750 | 3745 | 47 |
| 330 | 20231130 | 141000 | 1092996500 | 3745 | 3750 | 3750 | 3745 | 25 |
| 331 | 20231130 | 140900 | 1092902755 | 3745 | 3750 | 3750 | 3745 | 175 |
| 332 | 20231130 | 140800 | 1092246860 | 3750 | 3745 | 3750 | 3740 | 2691 |
| 333 | 20231130 | 140700 | 1082163015 | 3745 | 3745 | 3745 | 3740 | 6956 |
| 334 | 20231130 | 140600 | 1056126695 | 3745 | 3745 | 3750 | 3745 | 698 |
| 335 | 20231130 | 140500 | 1053510185 | 3745 | 3745 | 3745 | 3745 | 340 |
| 336 | 20231130 | 140400 | 1052236885 | 3750 | 3750 | 3750 | 3750 | 65 |
| 337 | 20231130 | 140300 | 1051993135 | 3750 | 3750 | 3750 | 3750 | 6 |
| 338 | 20231130 | 140200 | 1051970635 | 3750 | 3750 | 3750 | 3750 | 70 |
| 339 | 20231130 | 140100 | 1051708135 | 3750 | 3750 | 3750 | 3745 | 4523 |
| 340 | 20231130 | 140000 | 1034765960 | 3745 | 3745 | 3755 | 3745 | 708 |
| 341 | 20231130 | 135900 | 1032114425 | 3745 | 3750 | 3750 | 3745 | 826 |
| 342 | 20231130 | 135800 | 1029017775 | 3745 | 3750 | 3750 | 3745 | 1736 |
| 343 | 20231130 | 135700 | 1022510365 | 3750 | 3750 | 3750 | 3750 | 17 |
| 344 | 20231130 | 135600 | 1022446615 | 3750 | 3745 | 3750 | 3745 | 3 |
| 345 | 20231130 | 135500 | 1022435375 | 3745 | 3750 | 3750 | 3745 | 320 |
| 346 | 20231130 | 135400 | 1021236060 | 3750 | 3750 | 3750 | 3750 | 506 |
| 347 | 20231130 | 135300 | 1019338560 | 3750 | 3750 | 3750 | 3750 | 1799 |
| 348 | 20231130 | 135200 | 1012592310 | 3750 | 3750 | 3755 | 3750 | 634 |
| 349 | 20231130 | 135100 | 1010214520 | 3750 | 3755 | 3755 | 3750 | 391 |
| 350 | 20231130 | 135000 | 1008748165 | 3755 | 3750 | 3755 | 3745 | 713 |
| 351 | 20231130 | 134900 | 1006074535 | 3745 | 3750 | 3750 | 3745 | 4089 |
| 352 | 20231130 | 134800 | 990759950 | 3750 | 3750 | 3750 | 3750 | 513 |
| 353 | 20231130 | 134700 | 988836200 | 3745 | 3750 | 3750 | 3745 | 1103 |
| 354 | 20231130 | 134600 | 984701200 | 3750 | 3755 | 3755 | 3750 | 108 |
| 355 | 20231130 | 134500 | 984296160 | 3750 | 3755 | 3755 | 3750 | 1118 |
| 356 | 20231130 | 134400 | 980103560 | 3755 | 3750 | 3755 | 3750 | 1364 |
| 357 | 20231130 | 134300 | 974987980 | 3750 | 3755 | 3755 | 3750 | 326 |
| 358 | 20231130 | 134200 | 973765440 | 3755 | 3755 | 3755 | 3755 | 13 |
| 359 | 20231130 | 134100 | 973716625 | 3755 | 3750 | 3755 | 3750 | 778 |
| 360 | 20231130 | 134000 | 970799120 | 3760 | 3760 | 3760 | 3760 | 17 |
| 361 | 20231130 | 133900 | 970735200 | 3750 | 3750 | 3750 | 3745 | 2308 |
| 362 | 20231130 | 133800 | 962081260 | 3750 | 3745 | 3750 | 3745 | 682 |
| 363 | 20231130 | 133700 | 959525080 | 3750 | 3755 | 3755 | 3745 | 202 |
| 364 | 20231130 | 133600 | 958767450 | 3760 | 3760 | 3760 | 3745 | 3489 |
| 365 | 20231130 | 133500 | 945687290 | 3750 | 3750 | 3755 | 3750 | 6146 |
| 366 | 20231130 | 133400 | 922623415 | 3750 | 3750 | 3750 | 3750 | 878 |
| 367 | 20231130 | 133300 | 919330915 | 3750 | 3755 | 3755 | 3750 | 1920 |
| 368 | 20231130 | 133200 | 912130855 | 3750 | 3765 | 3770 | 3750 | 39227 |
| 369 | 20231130 | 133100 | 764771860 | 3765 | 3765 | 3765 | 3765 | 419 |
| 370 | 20231130 | 133000 | 763194325 | 3765 | 3770 | 3770 | 3765 | 965 |
| 371 | 20231130 | 132900 | 759560410 | 3765 | 3765 | 3770 | 3765 | 1120 |
| 372 | 20231130 | 132800 | 755343580 | 3765 | 3765 | 3765 | 3765 | 440 |
| 373 | 20231130 | 132700 | 753686980 | 3765 | 3770 | 3770 | 3765 | 126 |
| 374 | 20231130 | 132600 | 753212530 | 3765 | 3765 | 3765 | 3765 | 420 |
| 375 | 20231130 | 132500 | 751631230 | 3770 | 3770 | 3770 | 3765 | 641 |
| 376 | 20231130 | 132400 | 749217750 | 3765 | 3770 | 3770 | 3765 | 307 |
| 377 | 20231130 | 132300 | 748061890 | 3770 | 3770 | 3770 | 3765 | 642 |
| 378 | 20231130 | 132200 | 745644070 | 3765 | 3770 | 3770 | 3765 | 223 |
| 379 | 20231130 | 132100 | 744803420 | 3770 | 3770 | 3770 | 3770 | 291 |
| 380 | 20231130 | 132000 | 743706350 | 3770 | 3775 | 3775 | 3770 | 267 |
| 381 | 20231130 | 131900 | 742699205 | 3775 | 3775 | 3775 | 3775 | 15 |
| 382 | 20231130 | 131800 | 742642580 | 3775 | 3775 | 3775 | 3775 | 93 |
| 383 | 20231130 | 131700 | 742291505 | 3775 | 3770 | 3775 | 3770 | 2945 |
| 384 | 20231130 | 131600 | 731188840 | 3770 | 3770 | 3770 | 3770 | 572 |
| 385 | 20231130 | 131500 | 729032400 | 3770 | 3770 | 3770 | 3765 | 1135 |
| 386 | 20231130 | 131400 | 724754710 | 3770 | 3765 | 3770 | 3765 | 117 |
| 387 | 20231130 | 131300 | 724314195 | 3765 | 3770 | 3770 | 3765 | 1024 |
| 388 | 20231130 | 131200 | 720456315 | 3770 | 3770 | 3770 | 3765 | 6431 |
| 389 | 20231130 | 131100 | 696225600 | 3770 | 3775 | 3775 | 3770 | 620 |
| 390 | 20231130 | 131000 | 693886690 | 3770 | 3775 | 3775 | 3770 | 531 |
| 391 | 20231130 | 130900 | 691884770 | 3775 | 3775 | 3775 | 3770 | 118 |
| 392 | 20231130 | 130800 | 691439890 | 3770 | 3775 | 3775 | 3770 | 10 |
| 393 | 20231130 | 130700 | 691402185 | 3770 | 3770 | 3770 | 3770 | 476 |
| 394 | 20231130 | 130600 | 689607665 | 3770 | 3770 | 3770 | 3770 | 105 |
| 395 | 20231130 | 130500 | 689211815 | 3770 | 3775 | 3775 | 3770 | 253 |
| 396 | 20231130 | 130400 | 688257310 | 3775 | 3775 | 3775 | 3775 | 0 |
| 397 | 20231130 | 130300 | 688257310 | 3775 | 3775 | 3775 | 3775 | 464 |
| 398 | 20231130 | 130200 | 686505710 | 3775 | 3775 | 3775 | 3775 | 0 |
| 399 | 20231130 | 130100 | 686505710 | 3775 | 3770 | 3775 | 3770 | 121 |
| 400 | 20231130 | 130000 | 686049240 | 3775 | 3775 | 3775 | 3775 | 6 |
| 401 | 20231130 | 125900 | 686026590 | 3770 | 3770 | 3770 | 3770 | 11 |
| 402 | 20231130 | 125800 | 685985120 | 3775 | 3770 | 3775 | 3770 | 979 |
| 403 | 20231130 | 125700 | 682294235 | 3770 | 3770 | 3770 | 3765 | 240 |
| 404 | 20231130 | 125600 | 681389950 | 3770 | 3775 | 3775 | 3770 | 1530 |
| 405 | 20231130 | 125500 | 675621845 | 3775 | 3770 | 3775 | 3770 | 1495 |
| 406 | 20231130 | 125400 | 669979070 | 3770 | 3770 | 3770 | 3770 | 202 |
| 407 | 20231130 | 125300 | 669217530 | 3775 | 3770 | 3775 | 3770 | 43 |
| 408 | 20231130 | 125200 | 669055260 | 3770 | 3770 | 3770 | 3770 | 115 |
| 409 | 20231130 | 125100 | 668621710 | 3770 | 3775 | 3775 | 3770 | 191 |
| 410 | 20231130 | 125000 | 667901575 | 3775 | 3775 | 3775 | 3770 | 457 |
| 411 | 20231130 | 124900 | 666178085 | 3770 | 3770 | 3770 | 3770 | 200 |
| 412 | 20231130 | 124800 | 665424085 | 3770 | 3775 | 3775 | 3770 | 106 |
| 413 | 20231130 | 124700 | 665023965 | 3775 | 3775 | 3775 | 3775 | 23 |
| 414 | 20231130 | 124600 | 664937140 | 3770 | 3770 | 3770 | 3770 | 0 |
| 415 | 20231130 | 124500 | 664937140 | 3770 | 3775 | 3775 | 3770 | 17 |
| 416 | 20231130 | 124400 | 664873000 | 3775 | 3775 | 3775 | 3775 | 152 |
| 417 | 20231130 | 124300 | 664299200 | 3775 | 3775 | 3775 | 3775 | 4 |
| 418 | 20231130 | 124200 | 664284100 | 3775 | 3770 | 3775 | 3770 | 1264 |
| 419 | 20231130 | 124100 | 659513325 | 3775 | 3775 | 3775 | 3775 | 3 |
| 420 | 20231130 | 124000 | 659502000 | 3775 | 3775 | 3775 | 3775 | 28 |
| 421 | 20231130 | 123900 | 659396300 | 3770 | 3775 | 3775 | 3770 | 78 |
| 422 | 20231130 | 123800 | 659102030 | 3770 | 3770 | 3770 | 3765 | 1056 |
| 423 | 20231130 | 123700 | 655121340 | 3770 | 3765 | 3770 | 3765 | 265 |
| 424 | 20231130 | 123600 | 654122350 | 3765 | 3775 | 3775 | 3765 | 4856 |
| 425 | 20231130 | 123500 | 635818255 | 3770 | 3770 | 3770 | 3770 | 11 |
| 426 | 20231130 | 123400 | 635776785 | 3770 | 3775 | 3775 | 3770 | 9 |
| 427 | 20231130 | 123300 | 635742830 | 3775 | 3770 | 3775 | 3770 | 762 |
| 428 | 20231130 | 123200 | 632869780 | 3770 | 3775 | 3775 | 3770 | 16 |
| 429 | 20231130 | 123100 | 632809405 | 3775 | 3770 | 3775 | 3770 | 33 |
| 430 | 20231130 | 123000 | 632684860 | 3775 | 3775 | 3775 | 3770 | 1150 |
| 431 | 20231130 | 122900 | 628344180 | 3770 | 3770 | 3770 | 3770 | 36 |
| 432 | 20231130 | 122800 | 628208460 | 3770 | 3775 | 3775 | 3770 | 348 |
| 433 | 20231130 | 122700 | 626896160 | 3775 | 3775 | 3775 | 3775 | 34 |
| 434 | 20231130 | 122600 | 626767810 | 3775 | 3775 | 3775 | 3770 | 217 |
| 435 | 20231130 | 122500 | 625949170 | 3775 | 3770 | 3775 | 3770 | 25 |
| 436 | 20231130 | 122400 | 625854825 | 3770 | 3770 | 3770 | 3770 | 562 |
| 437 | 20231130 | 122300 | 623736085 | 3770 | 3775 | 3775 | 3770 | 419 |
| 438 | 20231130 | 122200 | 622156450 | 3775 | 3775 | 3775 | 3775 | 10 |
| 439 | 20231130 | 122100 | 622118700 | 3775 | 3775 | 3775 | 3770 | 215 |
| 440 | 20231130 | 122000 | 621307645 | 3770 | 3775 | 3775 | 3770 | 798 |
| 441 | 20231130 | 121900 | 618299150 | 3775 | 3770 | 3775 | 3770 | 110 |
| 442 | 20231130 | 121800 | 617884430 | 3770 | 3775 | 3775 | 3770 | 428 |
| 443 | 20231130 | 121700 | 616269305 | 3770 | 3775 | 3775 | 3770 | 121 |
| 444 | 20231130 | 121600 | 615813130 | 3770 | 3780 | 3780 | 3770 | 991 |
| 445 | 20231130 | 121500 | 612072920 | 3770 | 3770 | 3770 | 3770 | 315 |
| 446 | 20231130 | 121400 | 610885370 | 3770 | 3775 | 3775 | 3770 | 2663 |
| 447 | 20231130 | 121300 | 600832850 | 3775 | 3775 | 3780 | 3775 | 1169 |
| 448 | 20231130 | 121200 | 596419375 | 3775 | 3775 | 3775 | 3775 | 274 |
| 449 | 20231130 | 121100 | 595385025 | 3780 | 3775 | 3780 | 3775 | 116 |
| 450 | 20231130 | 121000 | 594947120 | 3775 | 3780 | 3780 | 3775 | 9 |
| 451 | 20231130 | 120900 | 594913110 | 3775 | 3775 | 3775 | 3775 | 296 |
| 452 | 20231130 | 120800 | 593795710 | 3780 | 3780 | 3780 | 3775 | 376 |
| 453 | 20231130 | 120700 | 592374960 | 3780 | 3775 | 3780 | 3775 | 14 |
| 454 | 20231130 | 120600 | 592322105 | 3780 | 3780 | 3780 | 3775 | 766 |
| 455 | 20231130 | 120500 | 589430425 | 3775 | 3780 | 3780 | 3775 | 60 |
| 456 | 20231130 | 120400 | 589203630 | 3780 | 3780 | 3780 | 3775 | 115 |
| 457 | 20231130 | 120300 | 588769000 | 3780 | 3785 | 3785 | 3780 | 902 |
| 458 | 20231130 | 120200 | 585359435 | 3785 | 3780 | 3785 | 3780 | 30 |
| 459 | 20231130 | 120100 | 585245890 | 3780 | 3780 | 3785 | 3780 | 89 |
| 460 | 20231130 | 120000 | 584909220 | 3785 | 3785 | 3785 | 3785 | 6 |
| 461 | 20231130 | 115900 | 584886510 | 3780 | 3780 | 3780 | 3780 | 696 |
| 462 | 20231130 | 115800 | 582255630 | 3775 | 3775 | 3780 | 3775 | 554 |
| 463 | 20231130 | 115700 | 580164275 | 3780 | 3775 | 3780 | 3775 | 8 |
| 464 | 20231130 | 115600 | 580134070 | 3775 | 3780 | 3780 | 3775 | 428 |
| 465 | 20231130 | 115500 | 578516235 | 3775 | 3780 | 3780 | 3775 | 2531 |
| 466 | 20231130 | 115400 | 568953605 | 3785 | 3785 | 3785 | 3780 | 305 |
| 467 | 20231130 | 115300 | 567799210 | 3785 | 3785 | 3790 | 3785 | 117 |
| 468 | 20231130 | 115200 | 567355855 | 3785 | 3785 | 3785 | 3785 | 2 |
| 469 | 20231130 | 115100 | 567348285 | 3790 | 3790 | 3790 | 3785 | 708 |
| 470 | 20231130 | 115000 | 564668425 | 3785 | 3790 | 3790 | 3785 | 5 |
| 471 | 20231130 | 114900 | 564649490 | 3790 | 3785 | 3790 | 3785 | 3 |
| 472 | 20231130 | 114800 | 564638130 | 3790 | 3785 | 3790 | 3785 | 2129 |
| 473 | 20231130 | 114700 | 556569295 | 3785 | 3785 | 3785 | 3785 | 694 |
| 474 | 20231130 | 114600 | 553942505 | 3785 | 3785 | 3785 | 3785 | 235 |
| 475 | 20231130 | 114500 | 553053030 | 3790 | 3790 | 3790 | 3790 | 0 |
| 476 | 20231130 | 114400 | 553053030 | 3790 | 3785 | 3790 | 3785 | 507 |
| 477 | 20231130 | 114300 | 551131535 | 3785 | 3785 | 3785 | 3785 | 2 |
| 478 | 20231130 | 114200 | 551123965 | 3785 | 3785 | 3785 | 3785 | 114 |
| 479 | 20231130 | 114100 | 550692475 | 3785 | 3785 | 3785 | 3785 | 314 |
| 480 | 20231130 | 114000 | 549503985 | 3785 | 3785 | 3785 | 3785 | 162 |
| 481 | 20231130 | 113900 | 548890815 | 3785 | 3785 | 3785 | 3785 | 7 |
| 482 | 20231130 | 113800 | 548864320 | 3785 | 3785 | 3785 | 3785 | 165 |
| 483 | 20231130 | 113700 | 548239795 | 3790 | 3785 | 3790 | 3785 | 22 |
| 484 | 20231130 | 113600 | 548156425 | 3790 | 3790 | 3790 | 3790 | 411 |
| 485 | 20231130 | 113500 | 546598735 | 3790 | 3785 | 3790 | 3780 | 331 |
| 486 | 20231130 | 113400 | 545344905 | 3785 | 3785 | 3790 | 3785 | 211 |
| 487 | 20231130 | 113300 | 544546220 | 3780 | 3780 | 3780 | 3780 | 117 |
| 488 | 20231130 | 113200 | 544103960 | 3775 | 3785 | 3785 | 3775 | 110 |
| 489 | 20231130 | 113100 | 543688115 | 3785 | 3780 | 3785 | 3780 | 740 |
| 490 | 20231130 | 113000 | 540888425 | 3780 | 3780 | 3780 | 3780 | 105 |
| 491 | 20231130 | 112900 | 540491525 | 3780 | 3785 | 3785 | 3780 | 1722 |
| 492 | 20231130 | 112800 | 533976520 | 3790 | 3785 | 3790 | 3785 | 157 |
| 493 | 20231130 | 112700 | 533382270 | 3785 | 3785 | 3785 | 3785 | 37 |
| 494 | 20231130 | 112600 | 533242225 | 3785 | 3785 | 3785 | 3785 | 1754 |
| 495 | 20231130 | 112500 | 526603335 | 3785 | 3785 | 3785 | 3780 | 1626 |
| 496 | 20231130 | 112400 | 520448930 | 3785 | 3780 | 3785 | 3780 | 2 |
| 497 | 20231130 | 112300 | 520441365 | 3780 | 3785 | 3785 | 3780 | 124 |
| 498 | 20231130 | 112200 | 519972030 | 3785 | 3785 | 3785 | 3785 | 30 |
| 499 | 20231130 | 112100 | 519858480 | 3785 | 3780 | 3785 | 3780 | 622 |
| 500 | 20231130 | 112000 | 517504220 | 3780 | 3780 | 3780 | 3780 | 507 |
| 501 | 20231130 | 111900 | 515587760 | 3780 | 3780 | 3780 | 3780 | 8 |
| 502 | 20231130 | 111800 | 515557520 | 3780 | 3780 | 3780 | 3780 | 5 |
| 503 | 20231130 | 111700 | 515538620 | 3785 | 3785 | 3785 | 3785 | 4 |
| 504 | 20231130 | 111600 | 515523480 | 3785 | 3780 | 3785 | 3780 | 1047 |
| 505 | 20231130 | 111500 | 511560810 | 3780 | 3780 | 3785 | 3780 | 116 |
| 506 | 20231130 | 111400 | 511122190 | 3780 | 3785 | 3785 | 3780 | 97 |
| 507 | 20231130 | 111300 | 510755475 | 3785 | 3785 | 3785 | 3780 | 127 |
| 508 | 20231130 | 111200 | 510275400 | 3785 | 3785 | 3785 | 3785 | 4 |
| 509 | 20231130 | 111100 | 510260260 | 3780 | 3775 | 3780 | 3775 | 680 |
| 510 | 20231130 | 111000 | 507690180 | 3775 | 3780 | 3780 | 3775 | 2367 |
| 511 | 20231130 | 110900 | 498745505 | 3780 | 3780 | 3785 | 3780 | 678 |
| 512 | 20231130 | 110800 | 496182125 | 3785 | 3790 | 3790 | 3785 | 2441 |
| 513 | 20231130 | 110700 | 486942780 | 3785 | 3790 | 3790 | 3785 | 710 |
| 514 | 20231130 | 110600 | 484252450 | 3790 | 3790 | 3790 | 3790 | 477 |
| 515 | 20231130 | 110500 | 482444620 | 3795 | 3790 | 3795 | 3790 | 122 |
| 516 | 20231130 | 110400 | 481982200 | 3795 | 3790 | 3795 | 3790 | 135 |
| 517 | 20231130 | 110300 | 481470480 | 3795 | 3790 | 3795 | 3790 | 428 |
| 518 | 20231130 | 110200 | 479848355 | 3790 | 3790 | 3790 | 3790 | 95 |
| 519 | 20231130 | 110100 | 479488305 | 3790 | 3790 | 3790 | 3790 | 305 |
| 520 | 20231130 | 110000 | 478332355 | 3795 | 3795 | 3795 | 3790 | 461 |
| 521 | 20231130 | 105900 | 476583555 | 3795 | 3795 | 3795 | 3795 | 101 |
| 522 | 20231130 | 105800 | 476200260 | 3790 | 3790 | 3795 | 3790 | 138 |
| 523 | 20231130 | 105700 | 475677235 | 3795 | 3790 | 3795 | 3790 | 132 |
| 524 | 20231130 | 105600 | 475176935 | 3790 | 3795 | 3795 | 3790 | 379 |
| 525 | 20231130 | 105500 | 473739770 | 3790 | 3790 | 3790 | 3790 | 12 |
| 526 | 20231130 | 105400 | 473694290 | 3790 | 3790 | 3800 | 3790 | 175 |
| 527 | 20231130 | 105300 | 473030540 | 3790 | 3790 | 3790 | 3790 | 144 |
| 528 | 20231130 | 105200 | 472484780 | 3790 | 3790 | 3800 | 3790 | 543 |
| 529 | 20231130 | 105100 | 470426705 | 3800 | 3800 | 3800 | 3800 | 200 |
| 530 | 20231130 | 105000 | 469666705 | 3800 | 3790 | 3800 | 3790 | 236 |
| 531 | 20231130 | 104900 | 468772245 | 3790 | 3790 | 3790 | 3790 | 678 |
| 532 | 20231130 | 104800 | 466202625 | 3790 | 3795 | 3800 | 3790 | 644 |
| 533 | 20231130 | 104700 | 463760080 | 3800 | 3795 | 3800 | 3795 | 505 |
| 534 | 20231130 | 104600 | 461841105 | 3795 | 3795 | 3795 | 3795 | 493 |
| 535 | 20231130 | 104500 | 459970170 | 3795 | 3795 | 3800 | 3795 | 584 |
| 536 | 20231130 | 104400 | 457751890 | 3800 | 3800 | 3800 | 3800 | 540 |
| 537 | 20231130 | 104300 | 455699890 | 3800 | 3795 | 3800 | 3795 | 300 |
| 538 | 20231130 | 104200 | 454560890 | 3795 | 3795 | 3795 | 3795 | 7 |
| 539 | 20231130 | 104100 | 454534325 | 3795 | 3800 | 3800 | 3795 | 574 |
| 540 | 20231130 | 104000 | 452355740 | 3800 | 3800 | 3800 | 3800 | 5 |
| 541 | 20231130 | 103900 | 452336740 | 3795 | 3795 | 3795 | 3795 | 11 |
| 542 | 20231130 | 103800 | 452294995 | 3795 | 3795 | 3800 | 3795 | 47 |
| 543 | 20231130 | 103700 | 452116625 | 3795 | 3795 | 3795 | 3795 | 77 |
| 544 | 20231130 | 103600 | 451824410 | 3795 | 3795 | 3795 | 3795 | 19 |
| 545 | 20231130 | 103500 | 451752305 | 3795 | 3800 | 3800 | 3795 | 630 |
| 546 | 20231130 | 103400 | 449361295 | 3795 | 3795 | 3795 | 3795 | 5 |
| 547 | 20231130 | 103300 | 449342320 | 3800 | 3800 | 3800 | 3800 | 1 |
| 548 | 20231130 | 103200 | 449338520 | 3800 | 3800 | 3800 | 3800 | 32 |
| 549 | 20231130 | 103100 | 449216920 | 3800 | 3800 | 3800 | 3795 | 1744 |
| 550 | 20231130 | 103000 | 442592720 | 3795 | 3795 | 3795 | 3795 | 2106 |
| 551 | 20231130 | 102900 | 434600450 | 3795 | 3795 | 3795 | 3795 | 416 |
| 552 | 20231130 | 102800 | 433021730 | 3795 | 3795 | 3795 | 3795 | 11 |
| 553 | 20231130 | 102700 | 432979985 | 3795 | 3795 | 3795 | 3795 | 1125 |
| 554 | 20231130 | 102600 | 428710610 | 3800 | 3800 | 3800 | 3800 | 1 |
| 555 | 20231130 | 102500 | 428706810 | 3795 | 3795 | 3795 | 3795 | 0 |
| 556 | 20231130 | 102400 | 428706810 | 3795 | 3795 | 3795 | 3795 | 805 |
| 557 | 20231130 | 102300 | 425651835 | 3795 | 3800 | 3800 | 3795 | 863 |
| 558 | 20231130 | 102200 | 422374935 | 3800 | 3800 | 3810 | 3800 | 1565 |
| 559 | 20231130 | 102100 | 416427925 | 3810 | 3810 | 3810 | 3810 | 101 |
| 560 | 20231130 | 102000 | 416043115 | 3805 | 3805 | 3805 | 3805 | 575 |
| 561 | 20231130 | 101900 | 413855240 | 3805 | 3805 | 3805 | 3800 | 76 |
| 562 | 20231130 | 101800 | 413566065 | 3805 | 3795 | 3805 | 3795 | 4392 |
| 563 | 20231130 | 101700 | 396876855 | 3795 | 3790 | 3795 | 3790 | 2603 |
| 564 | 20231130 | 101600 | 387000365 | 3790 | 3790 | 3790 | 3790 | 563 |
| 565 | 20231130 | 101500 | 384866595 | 3790 | 3785 | 3790 | 3785 | 2 |
| 566 | 20231130 | 101400 | 384859020 | 3765 | 3770 | 3770 | 3765 | 600 |
| 567 | 20231130 | 101300 | 382600010 | 3765 | 3775 | 3775 | 3765 | 4040 |
| 568 | 20231130 | 101200 | 367367815 | 3775 | 3775 | 3775 | 3775 | 1 |
| 569 | 20231130 | 101100 | 367364040 | 3770 | 3770 | 3770 | 3770 | 1300 |
| 570 | 20231130 | 101000 | 362463040 | 3770 | 3770 | 3770 | 3770 | 331 |
| 571 | 20231130 | 100900 | 361215170 | 3795 | 3795 | 3795 | 3795 | 0 |
| 572 | 20231130 | 100800 | 361215170 | 3795 | 3795 | 3795 | 3795 | 1 |
| 573 | 20231130 | 100700 | 361211375 | 3770 | 3780 | 3780 | 3770 | 1000 |
| 574 | 20231130 | 100600 | 357436155 | 3795 | 3795 | 3795 | 3785 | 3104 |
| 575 | 20231130 | 100500 | 345686795 | 3795 | 3795 | 3795 | 3795 | 500 |
| 576 | 20231130 | 100400 | 343789295 | 3795 | 3795 | 3795 | 3795 | 7 |
| 577 | 20231130 | 100300 | 343762730 | 3795 | 3790 | 3795 | 3790 | 2399 |
| 578 | 20231130 | 100200 | 334665015 | 3790 | 3795 | 3795 | 3790 | 101 |
| 579 | 20231130 | 100100 | 334282220 | 3795 | 3790 | 3795 | 3790 | 93 |
| 580 | 20231130 | 100000 | 333929490 | 3790 | 3795 | 3795 | 3790 | 1322 |
| 581 | 20231130 | 095900 | 328913000 | 3795 | 3790 | 3795 | 3790 | 121 |
| 582 | 20231130 | 095800 | 328454195 | 3795 | 3795 | 3795 | 3795 | 144 |
| 583 | 20231130 | 095700 | 327907715 | 3795 | 3795 | 3800 | 3790 | 342 |
| 584 | 20231130 | 095600 | 326610670 | 3795 | 3800 | 3800 | 3795 | 166 |
| 585 | 20231130 | 095500 | 325980425 | 3795 | 3800 | 3800 | 3795 | 854 |
| 586 | 20231130 | 095400 | 322739230 | 3800 | 3800 | 3800 | 3800 | 80 |
| 587 | 20231130 | 095300 | 322435230 | 3800 | 3795 | 3800 | 3795 | 530 |
| 588 | 20231130 | 095200 | 320422285 | 3800 | 3795 | 3800 | 3795 | 304 |
| 589 | 20231130 | 095100 | 319267940 | 3795 | 3795 | 3795 | 3795 | 205 |
| 590 | 20231130 | 095000 | 318489965 | 3800 | 3790 | 3800 | 3790 | 326 |
| 591 | 20231130 | 094900 | 317254155 | 3790 | 3805 | 3805 | 3790 | 1926 |
| 592 | 20231130 | 094800 | 309937460 | 3800 | 3790 | 3800 | 3790 | 7193 |
| 593 | 20231130 | 094700 | 282621040 | 3790 | 3790 | 3790 | 3790 | 120 |
| 594 | 20231130 | 094600 | 282166240 | 3790 | 3790 | 3790 | 3790 | 0 |
| 595 | 20231130 | 094500 | 282166240 | 3790 | 3790 | 3790 | 3790 | 0 |
| 596 | 20231130 | 094400 | 282166240 | 3790 | 3790 | 3790 | 3790 | 888 |
| 597 | 20231130 | 094300 | 278800720 | 3790 | 3785 | 3790 | 3770 | 3097 |
| 598 | 20231130 | 094200 | 267078290 | 3790 | 3765 | 3790 | 3765 | 512 |
| 599 | 20231130 | 094100 | 265146425 | 3765 | 3785 | 3785 | 3765 | 1681 |
| 600 | 20231130 | 094000 | 258811140 | 3785 | 3785 | 3785 | 3780 | 230 |
| 601 | 20231130 | 093900 | 257940720 | 3785 | 3780 | 3785 | 3780 | 88 |
| 602 | 20231130 | 093800 | 257607890 | 3785 | 3780 | 3785 | 3765 | 4339 |
| 603 | 20231130 | 093700 | 241201870 | 3780 | 3770 | 3780 | 3760 | 145 |
| 604 | 20231130 | 093600 | 240655650 | 3770 | 3770 | 3770 | 3770 | 15 |
| 605 | 20231130 | 093500 | 240599100 | 3770 | 3760 | 3770 | 3755 | 3710 |
| 606 | 20231130 | 093400 | 226658920 | 3770 | 3765 | 3770 | 3760 | 528 |
| 607 | 20231130 | 093300 | 224673575 | 3765 | 3765 | 3770 | 3760 | 2378 |
| 608 | 20231130 | 093200 | 215729515 | 3765 | 3760 | 3765 | 3760 | 2529 |
| 609 | 20231130 | 093100 | 206220425 | 3760 | 3765 | 3765 | 3760 | 2361 |
| 610 | 20231130 | 093000 | 197334265 | 3770 | 3770 | 3770 | 3765 | 1009 |
| 611 | 20231130 | 092900 | 193534335 | 3765 | 3770 | 3770 | 3765 | 223 |
| 612 | 20231130 | 092800 | 192694660 | 3765 | 3780 | 3780 | 3765 | 942 |
| 613 | 20231130 | 092700 | 189146900 | 3780 | 3770 | 3780 | 3770 | 8 |
| 614 | 20231130 | 092600 | 189116720 | 3770 | 3765 | 3780 | 3760 | 1801 |
| 615 | 20231130 | 092500 | 182336860 | 3765 | 3780 | 3785 | 3760 | 4734 |
| 616 | 20231130 | 092400 | 164510890 | 3785 | 3775 | 3785 | 3770 | 948 |
| 617 | 20231130 | 092300 | 160932455 | 3770 | 3780 | 3780 | 3770 | 4408 |
| 618 | 20231130 | 092200 | 144310810 | 3775 | 3780 | 3780 | 3775 | 1196 |
| 619 | 20231130 | 092100 | 139792435 | 3785 | 3780 | 3785 | 3780 | 114 |
| 620 | 20231130 | 092000 | 139361000 | 3785 | 3780 | 3790 | 3780 | 170 |
| 621 | 20231130 | 091900 | 138718010 | 3780 | 3780 | 3785 | 3780 | 2984 |
| 622 | 20231130 | 091800 | 127436085 | 3780 | 3780 | 3780 | 3775 | 1508 |
| 623 | 20231130 | 091700 | 121736845 | 3785 | 3780 | 3785 | 3780 | 381 |
| 624 | 20231130 | 091600 | 120296655 | 3780 | 3780 | 3785 | 3780 | 459 |
| 625 | 20231130 | 091500 | 118561630 | 3780 | 3790 | 3790 | 3780 | 607 |
| 626 | 20231130 | 091400 | 116266610 | 3780 | 3780 | 3795 | 3775 | 582 |
| 627 | 20231130 | 091300 | 114067045 | 3780 | 3785 | 3785 | 3770 | 1978 |
| 628 | 20231130 | 091200 | 106590950 | 3790 | 3790 | 3795 | 3785 | 3954 |
| 629 | 20231130 | 091100 | 91614625 | 3790 | 3795 | 3795 | 3790 | 3282 |
| 630 | 20231130 | 091000 | 79172775 | 3795 | 3790 | 3805 | 3790 | 573 |
| 631 | 20231130 | 090900 | 76998325 | 3805 | 3810 | 3810 | 3800 | 784 |
| 632 | 20231130 | 090800 | 74017880 | 3805 | 3790 | 3805 | 3790 | 1470 |
| 633 | 20231130 | 090700 | 68433260 | 3790 | 3805 | 3805 | 3790 | 1433 |
| 634 | 20231130 | 090600 | 62991495 | 3795 | 3805 | 3805 | 3795 | 1829 |
| 635 | 20231130 | 090500 | 56036270 | 3810 | 3815 | 3815 | 3810 | 990 |
| 636 | 20231130 | 090400 | 52264270 | 3815 | 3835 | 3835 | 3810 | 1635 |
| 637 | 20231130 | 090300 | 46024440 | 3820 | 3815 | 3835 | 3810 | 3428 |
| 638 | 20231130 | 090200 | 32915025 | 3810 | 3795 | 3810 | 3795 | 3189 |
| 639 | 20231130 | 090100 | 20774200 | 3795 | 3790 | 3805 | 3790 | 712 |
| 640 | 20231130 | 090000 | 18072670 | 3790 | 3790 | 3815 | 3790 | 2644 |