29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 3 | 20231130 | 183600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20231130 | 183500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20231130 | 183400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20231130 | 183300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20231130 | 183200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20231130 | 183100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20231130 | 183000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20231130 | 182900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20231130 | 182800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20231130 | 182700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20231130 | 182600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20231130 | 182500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20231130 | 182400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20231130 | 182300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20231130 | 182200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20231130 | 182100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20231130 | 182000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20231130 | 181900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20231130 | 181800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20231130 | 181700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20231130 | 181600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20231130 | 181500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20231130 | 181400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20231130 | 181300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20231130 | 181200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20231130 | 181100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20231130 | 181000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20231130 | 180900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20231130 | 180800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20231130 | 180700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 33 | 20231130 | 180600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20231130 | 180500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20231130 | 180400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20231130 | 180300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20231130 | 180200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20231130 | 180100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20231130 | 180000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20231130 | 175900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20231130 | 175800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20231130 | 175700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20231130 | 175600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20231130 | 175500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20231130 | 175400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20231130 | 175300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20231130 | 175200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20231130 | 175100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20231130 | 175000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20231130 | 174900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20231130 | 174800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20231130 | 174700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20231130 | 174600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20231130 | 174500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20231130 | 174400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20231130 | 174300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20231130 | 174200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20231130 | 174100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20231130 | 174000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20231130 | 173900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20231130 | 173800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20231130 | 173700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 63 | 20231130 | 173600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20231130 | 173500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20231130 | 173400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20231130 | 173300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20231130 | 173200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20231130 | 173100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20231130 | 173000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20231130 | 172900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20231130 | 172800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20231130 | 172700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20231130 | 172600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20231130 | 172500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20231130 | 172400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20231130 | 172300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20231130 | 172200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20231130 | 172100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20231130 | 172000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20231130 | 171900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20231130 | 171800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20231130 | 171700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20231130 | 171600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20231130 | 171500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20231130 | 171400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20231130 | 171300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20231130 | 171200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20231130 | 171100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20231130 | 171000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20231130 | 170900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20231130 | 170800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20231130 | 170700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 93 | 20231130 | 170600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20231130 | 170500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20231130 | 170400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20231130 | 170300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20231130 | 170200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20231130 | 170100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20231130 | 170000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20231130 | 165900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20231130 | 165800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20231130 | 165700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20231130 | 165600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20231130 | 165500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20231130 | 165400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20231130 | 165300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20231130 | 165200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20231130 | 165100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20231130 | 165000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20231130 | 164900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20231130 | 164800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20231130 | 164700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20231130 | 164600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20231130 | 164500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20231130 | 164400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20231130 | 164300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20231130 | 164200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20231130 | 164100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20231130 | 164000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20231130 | 163900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20231130 | 163800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20231130 | 163700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 123 | 20231130 | 163600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20231130 | 163500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20231130 | 163400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20231130 | 163300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20231130 | 163200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20231130 | 163100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20231130 | 163000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20231130 | 162900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20231130 | 162800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20231130 | 162700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20231130 | 162600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20231130 | 162500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20231130 | 162400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20231130 | 162300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20231130 | 162200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20231130 | 162100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20231130 | 162000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20231130 | 161900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20231130 | 161800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20231130 | 161700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20231130 | 161600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20231130 | 161500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20231130 | 161400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20231130 | 161300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20231130 | 161200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20231130 | 161100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20231130 | 161000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20231130 | 160900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20231130 | 160800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20231130 | 160700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 153 | 20231130 | 160600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20231130 | 160500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20231130 | 160400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20231130 | 160300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20231130 | 160200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20231130 | 160100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20231130 | 160000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20231130 | 155900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20231130 | 155800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20231130 | 155700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20231130 | 155600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20231130 | 155500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20231130 | 155400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20231130 | 155300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20231130 | 155200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20231130 | 155100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20231130 | 155000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20231130 | 154900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20231130 | 154800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20231130 | 154700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20231130 | 154600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20231130 | 154500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20231130 | 154400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20231130 | 154300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20231130 | 154200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20231130 | 154100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20231130 | 154000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20231130 | 153900 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20231130 | 153800 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20231130 | 153700 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 183 | 20231130 | 153600 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20231130 | 153500 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20231130 | 153400 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20231130 | 153300 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20231130 | 153200 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20231130 | 153100 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20231130 | 153000 | 7808375990 | 5580 | 5580 | 5580 | 5580 | 63401 |
| 190 | 20231130 | 152900 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231130 | 152800 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231130 | 152700 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231130 | 152600 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231130 | 152500 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231130 | 152400 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231130 | 152300 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231130 | 152200 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20231130 | 152100 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20231130 | 152000 | 7454598410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231130 | 151900 | 7454598410 | 5610 | 5620 | 5620 | 5610 | 4703 |
| 201 | 20231130 | 151800 | 7428211440 | 5620 | 5620 | 5630 | 5610 | 1985 |
| 202 | 20231130 | 151700 | 7417055970 | 5610 | 5620 | 5640 | 5600 | 4975 |
| 203 | 20231130 | 151600 | 7389123340 | 5600 | 5630 | 5640 | 5600 | 14640 |
| 204 | 20231130 | 151500 | 7306919760 | 5630 | 5630 | 5640 | 5620 | 1725 |
| 205 | 20231130 | 151400 | 7297206890 | 5630 | 5630 | 5640 | 5630 | 3717 |
| 206 | 20231130 | 151300 | 7276280030 | 5630 | 5650 | 5650 | 5630 | 2101 |
| 207 | 20231130 | 151200 | 7264428430 | 5640 | 5640 | 5650 | 5640 | 2719 |
| 208 | 20231130 | 151100 | 7249072640 | 5650 | 5640 | 5650 | 5630 | 4944 |
| 209 | 20231130 | 151000 | 7221164190 | 5640 | 5650 | 5650 | 5630 | 6293 |
| 210 | 20231130 | 150900 | 7185677060 | 5640 | 5640 | 5650 | 5640 | 3059 |
| 211 | 20231130 | 150800 | 7168402640 | 5640 | 5640 | 5650 | 5640 | 2627 |
| 212 | 20231130 | 150700 | 7153578240 | 5640 | 5640 | 5640 | 5630 | 1774 |
| 213 | 20231130 | 150600 | 7143574810 | 5640 | 5630 | 5650 | 5620 | 3329 |
| 214 | 20231130 | 150500 | 7124820360 | 5620 | 5640 | 5640 | 5620 | 5055 |
| 215 | 20231130 | 150400 | 7096353780 | 5640 | 5640 | 5640 | 5630 | 2450 |
| 216 | 20231130 | 150300 | 7082539790 | 5650 | 5650 | 5650 | 5640 | 4707 |
| 217 | 20231130 | 150200 | 7055953780 | 5640 | 5650 | 5660 | 5640 | 14034 |
| 218 | 20231130 | 150100 | 6976663120 | 5650 | 5640 | 5650 | 5630 | 7699 |
| 219 | 20231130 | 150000 | 6933248970 | 5640 | 5640 | 5650 | 5620 | 2293 |
| 220 | 20231130 | 145900 | 6920348120 | 5620 | 5620 | 5640 | 5620 | 4534 |
| 221 | 20231130 | 145800 | 6894811130 | 5620 | 5630 | 5630 | 5620 | 4337 |
| 222 | 20231130 | 145700 | 6870399480 | 5630 | 5620 | 5640 | 5620 | 1901 |
| 223 | 20231130 | 145600 | 6859693200 | 5610 | 5620 | 5620 | 5600 | 2699 |
| 224 | 20231130 | 145500 | 6844546840 | 5610 | 5630 | 5630 | 5610 | 6291 |
| 225 | 20231130 | 145400 | 6809209640 | 5640 | 5630 | 5640 | 5620 | 950 |
| 226 | 20231130 | 145300 | 6803866010 | 5630 | 5650 | 5650 | 5620 | 4216 |
| 227 | 20231130 | 145200 | 6780092080 | 5650 | 5640 | 5650 | 5620 | 11306 |
| 228 | 20231130 | 145100 | 6716388250 | 5630 | 5680 | 5690 | 5620 | 16099 |
| 229 | 20231130 | 145000 | 6625425420 | 5670 | 5610 | 5680 | 5600 | 38521 |
| 230 | 20231130 | 144900 | 6407970080 | 5610 | 5600 | 5620 | 5600 | 14466 |
| 231 | 20231130 | 144800 | 6326848660 | 5600 | 5580 | 5600 | 5580 | 12491 |
| 232 | 20231130 | 144700 | 6257021100 | 5580 | 5580 | 5580 | 5570 | 1918 |
| 233 | 20231130 | 144600 | 6246319930 | 5580 | 5570 | 5580 | 5570 | 1879 |
| 234 | 20231130 | 144500 | 6235838190 | 5580 | 5590 | 5590 | 5570 | 2763 |
| 235 | 20231130 | 144400 | 6220423210 | 5580 | 5570 | 5580 | 5570 | 3295 |
| 236 | 20231130 | 144300 | 6202041410 | 5570 | 5580 | 5580 | 5570 | 1387 |
| 237 | 20231130 | 144200 | 6194307610 | 5580 | 5570 | 5580 | 5570 | 4761 |
| 238 | 20231130 | 144100 | 6167751290 | 5560 | 5570 | 5570 | 5560 | 2693 |
| 239 | 20231130 | 144000 | 6152758790 | 5570 | 5570 | 5570 | 5570 | 224 |
| 240 | 20231130 | 143900 | 6151511110 | 5560 | 5560 | 5570 | 5560 | 1301 |
| 241 | 20231130 | 143800 | 6144277540 | 5550 | 5560 | 5560 | 5550 | 825 |
| 242 | 20231130 | 143700 | 6139697260 | 5550 | 5570 | 5570 | 5550 | 1880 |
| 243 | 20231130 | 143600 | 6129248060 | 5570 | 5570 | 5570 | 5560 | 458 |
| 244 | 20231130 | 143500 | 6126701220 | 5570 | 5560 | 5570 | 5560 | 748 |
| 245 | 20231130 | 143400 | 6122540290 | 5560 | 5560 | 5560 | 5560 | 105 |
| 246 | 20231130 | 143300 | 6121956490 | 5560 | 5550 | 5560 | 5550 | 310 |
| 247 | 20231130 | 143200 | 6120233140 | 5550 | 5560 | 5560 | 5540 | 644 |
| 248 | 20231130 | 143100 | 6116662510 | 5550 | 5550 | 5550 | 5550 | 1190 |
| 249 | 20231130 | 143000 | 6110058010 | 5550 | 5550 | 5550 | 5550 | 488 |
| 250 | 20231130 | 142900 | 6107349610 | 5550 | 5560 | 5560 | 5550 | 1011 |
| 251 | 20231130 | 142800 | 6101738460 | 5550 | 5570 | 5570 | 5550 | 465 |
| 252 | 20231130 | 142700 | 6099157690 | 5560 | 5570 | 5570 | 5550 | 199 |
| 253 | 20231130 | 142600 | 6098052310 | 5560 | 5570 | 5570 | 5550 | 4032 |
| 254 | 20231130 | 142500 | 6075651660 | 5560 | 5570 | 5570 | 5560 | 67 |
| 255 | 20231130 | 142400 | 6075278940 | 5570 | 5560 | 5570 | 5560 | 362 |
| 256 | 20231130 | 142300 | 6073263910 | 5560 | 5560 | 5560 | 5550 | 2660 |
| 257 | 20231130 | 142200 | 6058498680 | 5560 | 5560 | 5560 | 5550 | 924 |
| 258 | 20231130 | 142100 | 6053363670 | 5560 | 5560 | 5560 | 5560 | 26 |
| 259 | 20231130 | 142000 | 6053219110 | 5560 | 5560 | 5560 | 5560 | 1112 |
| 260 | 20231130 | 141900 | 6047036390 | 5560 | 5570 | 5570 | 5560 | 42 |
| 261 | 20231130 | 141800 | 6046802650 | 5570 | 5560 | 5570 | 5560 | 2240 |
| 262 | 20231130 | 141700 | 6034348100 | 5560 | 5570 | 5570 | 5560 | 245 |
| 263 | 20231130 | 141600 | 6032983520 | 5570 | 5570 | 5570 | 5570 | 174 |
| 264 | 20231130 | 141500 | 6032014340 | 5570 | 5570 | 5570 | 5570 | 36 |
| 265 | 20231130 | 141400 | 6031813820 | 5560 | 5570 | 5570 | 5560 | 518 |
| 266 | 20231130 | 141300 | 6028933570 | 5570 | 5570 | 5570 | 5570 | 152 |
| 267 | 20231130 | 141200 | 6028086930 | 5570 | 5570 | 5570 | 5560 | 2333 |
| 268 | 20231130 | 141100 | 6015100340 | 5560 | 5570 | 5570 | 5560 | 2012 |
| 269 | 20231130 | 141000 | 6003895870 | 5580 | 5580 | 5580 | 5570 | 93 |
| 270 | 20231130 | 140900 | 6003377330 | 5580 | 5570 | 5580 | 5570 | 206 |
| 271 | 20231130 | 140800 | 6002229850 | 5580 | 5580 | 5580 | 5580 | 115 |
| 272 | 20231130 | 140700 | 6001588150 | 5580 | 5570 | 5580 | 5570 | 1764 |
| 273 | 20231130 | 140600 | 5991750030 | 5560 | 5580 | 5580 | 5560 | 4274 |
| 274 | 20231130 | 140500 | 5967940350 | 5580 | 5580 | 5590 | 5570 | 342 |
| 275 | 20231130 | 140400 | 5966032240 | 5580 | 5580 | 5580 | 5580 | 1 |
| 276 | 20231130 | 140300 | 5966026660 | 5570 | 5580 | 5580 | 5570 | 2047 |
| 277 | 20231130 | 140200 | 5954621440 | 5580 | 5590 | 5590 | 5580 | 1262 |
| 278 | 20231130 | 140100 | 5947577780 | 5590 | 5590 | 5600 | 5590 | 2283 |
| 279 | 20231130 | 140000 | 5934811820 | 5590 | 5590 | 5600 | 5590 | 2279 |
| 280 | 20231130 | 135900 | 5922063860 | 5590 | 5570 | 5590 | 5570 | 8501 |
| 281 | 20231130 | 135800 | 5874598320 | 5570 | 5560 | 5570 | 5560 | 512 |
| 282 | 20231130 | 135700 | 5871746490 | 5550 | 5560 | 5570 | 5550 | 1166 |
| 283 | 20231130 | 135600 | 5865272250 | 5560 | 5560 | 5570 | 5560 | 1045 |
| 284 | 20231130 | 135500 | 5859462040 | 5560 | 5550 | 5560 | 5550 | 673 |
| 285 | 20231130 | 135400 | 5855726880 | 5550 | 5560 | 5560 | 5550 | 3526 |
| 286 | 20231130 | 135300 | 5836124060 | 5560 | 5550 | 5560 | 5550 | 581 |
| 287 | 20231130 | 135200 | 5832893740 | 5560 | 5560 | 5560 | 5560 | 144 |
| 288 | 20231130 | 135100 | 5832093100 | 5540 | 5550 | 5550 | 5540 | 2265 |
| 289 | 20231130 | 135000 | 5819531470 | 5550 | 5540 | 5550 | 5540 | 19 |
| 290 | 20231130 | 134900 | 5819426110 | 5550 | 5560 | 5560 | 5540 | 882 |
| 291 | 20231130 | 134800 | 5814533610 | 5540 | 5550 | 5560 | 5540 | 3579 |
| 292 | 20231130 | 134700 | 5794670680 | 5550 | 5560 | 5560 | 5550 | 19 |
| 293 | 20231130 | 134600 | 5794565080 | 5560 | 5560 | 5560 | 5560 | 38 |
| 294 | 20231130 | 134500 | 5794353800 | 5560 | 5560 | 5560 | 5560 | 1 |
| 295 | 20231130 | 134400 | 5794348240 | 5550 | 5550 | 5560 | 5550 | 415 |
| 296 | 20231130 | 134300 | 5792044880 | 5560 | 5560 | 5560 | 5560 | 287 |
| 297 | 20231130 | 134200 | 5790449160 | 5550 | 5550 | 5560 | 5550 | 902 |
| 298 | 20231130 | 134100 | 5785443050 | 5550 | 5540 | 5550 | 5540 | 593 |
| 299 | 20231130 | 134000 | 5782155340 | 5540 | 5550 | 5550 | 5540 | 43 |
| 300 | 20231130 | 133900 | 5781917070 | 5550 | 5560 | 5560 | 5550 | 568 |
| 301 | 20231130 | 133800 | 5778764540 | 5560 | 5560 | 5560 | 5560 | 1 |
| 302 | 20231130 | 133700 | 5778758980 | 5560 | 5550 | 5560 | 5550 | 742 |
| 303 | 20231130 | 133600 | 5774640720 | 5550 | 5550 | 5560 | 5540 | 856 |
| 304 | 20231130 | 133500 | 5769889910 | 5550 | 5550 | 5550 | 5550 | 1206 |
| 305 | 20231130 | 133400 | 5763196610 | 5550 | 5550 | 5550 | 5550 | 2 |
| 306 | 20231130 | 133300 | 5763185510 | 5550 | 5550 | 5550 | 5540 | 1981 |
| 307 | 20231130 | 133200 | 5752200990 | 5540 | 5550 | 5550 | 5540 | 1458 |
| 308 | 20231130 | 133100 | 5744118560 | 5550 | 5540 | 5550 | 5540 | 348 |
| 309 | 20231130 | 133000 | 5742190370 | 5540 | 5550 | 5550 | 5540 | 716 |
| 310 | 20231130 | 132900 | 5738223540 | 5560 | 5560 | 5560 | 5560 | 10 |
| 311 | 20231130 | 132800 | 5738167940 | 5560 | 5550 | 5560 | 5540 | 511 |
| 312 | 20231130 | 132700 | 5735332760 | 5550 | 5550 | 5550 | 5550 | 68 |
| 313 | 20231130 | 132600 | 5734955360 | 5560 | 5560 | 5560 | 5560 | 6 |
| 314 | 20231130 | 132500 | 5734922000 | 5550 | 5550 | 5550 | 5550 | 465 |
| 315 | 20231130 | 132400 | 5732341250 | 5550 | 5550 | 5550 | 5550 | 50 |
| 316 | 20231130 | 132300 | 5732063750 | 5550 | 5550 | 5550 | 5550 | 422 |
| 317 | 20231130 | 132200 | 5729721650 | 5530 | 5530 | 5550 | 5530 | 2459 |
| 318 | 20231130 | 132100 | 5716123350 | 5530 | 5550 | 5550 | 5530 | 8029 |
| 319 | 20231130 | 132000 | 5671688390 | 5550 | 5540 | 5550 | 5540 | 4272 |
| 320 | 20231130 | 131900 | 5648006360 | 5530 | 5540 | 5540 | 5530 | 1225 |
| 321 | 20231130 | 131800 | 5641222050 | 5540 | 5550 | 5550 | 5540 | 618 |
| 322 | 20231130 | 131700 | 5637795470 | 5550 | 5550 | 5550 | 5550 | 78 |
| 323 | 20231130 | 131600 | 5637362570 | 5550 | 5540 | 5550 | 5540 | 2104 |
| 324 | 20231130 | 131500 | 5625699510 | 5540 | 5540 | 5550 | 5540 | 3945 |
| 325 | 20231130 | 131400 | 5603843910 | 5550 | 5550 | 5550 | 5550 | 2601 |
| 326 | 20231130 | 131300 | 5589408360 | 5550 | 5550 | 5550 | 5550 | 199 |
| 327 | 20231130 | 131200 | 5588303910 | 5550 | 5560 | 5570 | 5550 | 2158 |
| 328 | 20231130 | 131100 | 5576307400 | 5570 | 5570 | 5570 | 5560 | 127 |
| 329 | 20231130 | 131000 | 5575600100 | 5570 | 5570 | 5570 | 5560 | 103 |
| 330 | 20231130 | 130900 | 5575026400 | 5570 | 5570 | 5570 | 5570 | 0 |
| 331 | 20231130 | 130800 | 5575026400 | 5570 | 5570 | 5570 | 5560 | 101 |
| 332 | 20231130 | 130700 | 5574464330 | 5570 | 5560 | 5570 | 5560 | 163 |
| 333 | 20231130 | 130600 | 5573558040 | 5560 | 5560 | 5560 | 5560 | 97 |
| 334 | 20231130 | 130500 | 5573018720 | 5570 | 5560 | 5570 | 5560 | 400 |
| 335 | 20231130 | 130400 | 5570792380 | 5560 | 5560 | 5560 | 5560 | 120 |
| 336 | 20231130 | 130300 | 5570125180 | 5560 | 5560 | 5560 | 5560 | 311 |
| 337 | 20231130 | 130200 | 5568396020 | 5560 | 5560 | 5560 | 5560 | 280 |
| 338 | 20231130 | 130100 | 5566839220 | 5560 | 5560 | 5570 | 5560 | 1272 |
| 339 | 20231130 | 130000 | 5559766550 | 5560 | 5560 | 5560 | 5560 | 450 |
| 340 | 20231130 | 125900 | 5557264550 | 5560 | 5560 | 5560 | 5560 | 11 |
| 341 | 20231130 | 125800 | 5557203390 | 5560 | 5560 | 5560 | 5560 | 879 |
| 342 | 20231130 | 125700 | 5552316150 | 5570 | 5570 | 5570 | 5560 | 491 |
| 343 | 20231130 | 125600 | 5549583460 | 5570 | 5570 | 5570 | 5570 | 101 |
| 344 | 20231130 | 125500 | 5549020890 | 5580 | 5580 | 5580 | 5580 | 11 |
| 345 | 20231130 | 125400 | 5548959510 | 5560 | 5570 | 5570 | 5560 | 769 |
| 346 | 20231130 | 125300 | 5544683180 | 5570 | 5570 | 5570 | 5560 | 430 |
| 347 | 20231130 | 125200 | 5542289880 | 5570 | 5570 | 5570 | 5560 | 1996 |
| 348 | 20231130 | 125100 | 5531175840 | 5570 | 5560 | 5570 | 5560 | 139 |
| 349 | 20231130 | 125000 | 5530401670 | 5560 | 5570 | 5570 | 5560 | 721 |
| 350 | 20231130 | 124900 | 5526392690 | 5570 | 5570 | 5570 | 5570 | 549 |
| 351 | 20231130 | 124800 | 5523334760 | 5570 | 5560 | 5570 | 5560 | 90 |
| 352 | 20231130 | 124700 | 5522834350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 353 | 20231130 | 124600 | 5522834350 | 5560 | 5560 | 5560 | 5560 | 397 |
| 354 | 20231130 | 124500 | 5520627030 | 5550 | 5560 | 5560 | 5550 | 263 |
| 355 | 20231130 | 124400 | 5519166780 | 5560 | 5560 | 5560 | 5540 | 164 |
| 356 | 20231130 | 124300 | 5518256970 | 5560 | 5560 | 5560 | 5560 | 1 |
| 357 | 20231130 | 124200 | 5518251410 | 5530 | 5540 | 5540 | 5530 | 1194 |
| 358 | 20231130 | 124100 | 5511643490 | 5540 | 5540 | 5540 | 5540 | 40 |
| 359 | 20231130 | 124000 | 5511421890 | 5540 | 5530 | 5570 | 5530 | 2261 |
| 360 | 20231130 | 123900 | 5498881620 | 5530 | 5540 | 5540 | 5530 | 1149 |
| 361 | 20231130 | 123800 | 5492526590 | 5530 | 5560 | 5560 | 5530 | 1936 |
| 362 | 20231130 | 123700 | 5481811460 | 5560 | 5540 | 5560 | 5540 | 421 |
| 363 | 20231130 | 123600 | 5479479060 | 5540 | 5550 | 5550 | 5540 | 3320 |
| 364 | 20231130 | 123500 | 5461079880 | 5560 | 5560 | 5560 | 5560 | 329 |
| 365 | 20231130 | 123400 | 5459250640 | 5540 | 5560 | 5560 | 5540 | 1390 |
| 366 | 20231130 | 123300 | 5451548790 | 5560 | 5550 | 5560 | 5540 | 5227 |
| 367 | 20231130 | 123200 | 5422585380 | 5540 | 5560 | 5560 | 5540 | 70 |
| 368 | 20231130 | 123100 | 5422197380 | 5540 | 5540 | 5550 | 5540 | 2919 |
| 369 | 20231130 | 123000 | 5406001120 | 5540 | 5540 | 5550 | 5540 | 751 |
| 370 | 20231130 | 122900 | 5401840570 | 5540 | 5550 | 5550 | 5540 | 7761 |
| 371 | 20231130 | 122800 | 5358844520 | 5540 | 5550 | 5550 | 5540 | 180 |
| 372 | 20231130 | 122700 | 5357846320 | 5540 | 5550 | 5550 | 5540 | 3134 |
| 373 | 20231130 | 122600 | 5340477280 | 5550 | 5540 | 5550 | 5540 | 111 |
| 374 | 20231130 | 122500 | 5339861470 | 5550 | 5560 | 5560 | 5550 | 1687 |
| 375 | 20231130 | 122400 | 5330498550 | 5550 | 5560 | 5560 | 5550 | 1042 |
| 376 | 20231130 | 122300 | 5324715440 | 5550 | 5560 | 5560 | 5550 | 3203 |
| 377 | 20231130 | 122200 | 5306938760 | 5550 | 5550 | 5560 | 5550 | 457 |
| 378 | 20231130 | 122100 | 5304402390 | 5550 | 5560 | 5560 | 5550 | 1510 |
| 379 | 20231130 | 122000 | 5296021140 | 5550 | 5560 | 5560 | 5550 | 662 |
| 380 | 20231130 | 121900 | 5292346670 | 5550 | 5550 | 5560 | 5550 | 2137 |
| 381 | 20231130 | 121800 | 5280472900 | 5560 | 5540 | 5560 | 5540 | 401 |
| 382 | 20231130 | 121700 | 5278243360 | 5540 | 5550 | 5560 | 5540 | 2660 |
| 383 | 20231130 | 121600 | 5263497280 | 5550 | 5550 | 5550 | 5550 | 251 |
| 384 | 20231130 | 121500 | 5262104230 | 5560 | 5550 | 5560 | 5550 | 288 |
| 385 | 20231130 | 121400 | 5260505640 | 5540 | 5550 | 5550 | 5540 | 363 |
| 386 | 20231130 | 121300 | 5258491990 | 5550 | 5560 | 5560 | 5550 | 218 |
| 387 | 20231130 | 121200 | 5257280090 | 5540 | 5550 | 5550 | 5540 | 5736 |
| 388 | 20231130 | 121100 | 5225469930 | 5560 | 5560 | 5560 | 5560 | 713 |
| 389 | 20231130 | 121000 | 5221505650 | 5560 | 5560 | 5560 | 5550 | 1216 |
| 390 | 20231130 | 120900 | 5214744740 | 5560 | 5550 | 5560 | 5550 | 801 |
| 391 | 20231130 | 120800 | 5210299180 | 5560 | 5550 | 5560 | 5550 | 1212 |
| 392 | 20231130 | 120700 | 5203561130 | 5560 | 5550 | 5560 | 5550 | 526 |
| 393 | 20231130 | 120600 | 5200641670 | 5550 | 5560 | 5560 | 5550 | 31 |
| 394 | 20231130 | 120500 | 5200469510 | 5560 | 5540 | 5560 | 5540 | 4875 |
| 395 | 20231130 | 120400 | 5173461890 | 5540 | 5550 | 5550 | 5540 | 3815 |
| 396 | 20231130 | 120300 | 5152313900 | 5550 | 5560 | 5560 | 5550 | 651 |
| 397 | 20231130 | 120200 | 5148700340 | 5560 | 5550 | 5560 | 5550 | 921 |
| 398 | 20231130 | 120100 | 5143580110 | 5550 | 5550 | 5560 | 5540 | 1676 |
| 399 | 20231130 | 120000 | 5134279810 | 5550 | 5560 | 5560 | 5550 | 1855 |
| 400 | 20231130 | 115900 | 5123974450 | 5560 | 5560 | 5560 | 5560 | 654 |
| 401 | 20231130 | 115800 | 5120338210 | 5560 | 5560 | 5560 | 5550 | 811 |
| 402 | 20231130 | 115700 | 5115829060 | 5560 | 5560 | 5560 | 5550 | 818 |
| 403 | 20231130 | 115600 | 5111284380 | 5560 | 5560 | 5560 | 5550 | 886 |
| 404 | 20231130 | 115500 | 5106360220 | 5560 | 5550 | 5560 | 5550 | 2530 |
| 405 | 20231130 | 115400 | 5092318220 | 5550 | 5540 | 5550 | 5540 | 2693 |
| 406 | 20231130 | 115300 | 5077398900 | 5550 | 5540 | 5550 | 5540 | 1375 |
| 407 | 20231130 | 115200 | 5069777090 | 5540 | 5550 | 5550 | 5540 | 1644 |
| 408 | 20231130 | 115100 | 5060656300 | 5550 | 5560 | 5560 | 5550 | 1015 |
| 409 | 20231130 | 115000 | 5055020400 | 5560 | 5560 | 5560 | 5550 | 3068 |
| 410 | 20231130 | 114900 | 5037986380 | 5570 | 5570 | 5570 | 5550 | 2917 |
| 411 | 20231130 | 114800 | 5021770360 | 5570 | 5570 | 5570 | 5570 | 2392 |
| 412 | 20231130 | 114700 | 5008446920 | 5570 | 5580 | 5580 | 5570 | 56 |
| 413 | 20231130 | 114600 | 5008134750 | 5580 | 5560 | 5580 | 5540 | 7727 |
| 414 | 20231130 | 114500 | 4965213540 | 5570 | 5580 | 5580 | 5570 | 2202 |
| 415 | 20231130 | 114400 | 4952945210 | 5580 | 5570 | 5580 | 5570 | 697 |
| 416 | 20231130 | 114300 | 4949057800 | 5580 | 5570 | 5580 | 5570 | 521 |
| 417 | 20231130 | 114200 | 4946154720 | 5570 | 5580 | 5580 | 5570 | 6319 |
| 418 | 20231130 | 114100 | 4910902310 | 5580 | 5590 | 5590 | 5580 | 253 |
| 419 | 20231130 | 114000 | 4909490310 | 5590 | 5600 | 5600 | 5580 | 3168 |
| 420 | 20231130 | 113900 | 4891787900 | 5590 | 5590 | 5600 | 5590 | 780 |
| 421 | 20231130 | 113800 | 4887427690 | 5590 | 5600 | 5600 | 5590 | 237 |
| 422 | 20231130 | 113700 | 4886102790 | 5600 | 5600 | 5600 | 5600 | 115 |
| 423 | 20231130 | 113600 | 4885458790 | 5590 | 5610 | 5610 | 5590 | 2846 |
| 424 | 20231130 | 113500 | 4869511240 | 5600 | 5610 | 5610 | 5600 | 1151 |
| 425 | 20231130 | 113400 | 4863064920 | 5610 | 5610 | 5620 | 5610 | 81 |
| 426 | 20231130 | 113300 | 4862610500 | 5610 | 5600 | 5610 | 5600 | 647 |
| 427 | 20231130 | 113200 | 4858982730 | 5610 | 5600 | 5610 | 5600 | 11 |
| 428 | 20231130 | 113100 | 4858921030 | 5610 | 5610 | 5610 | 5600 | 1443 |
| 429 | 20231130 | 113000 | 4850825810 | 5610 | 5620 | 5630 | 5610 | 1475 |
| 430 | 20231130 | 112900 | 4842540670 | 5620 | 5630 | 5630 | 5610 | 1588 |
| 431 | 20231130 | 112800 | 4833604500 | 5620 | 5620 | 5620 | 5610 | 1248 |
| 432 | 20231130 | 112700 | 4826592760 | 5620 | 5620 | 5620 | 5620 | 2188 |
| 433 | 20231130 | 112600 | 4814296200 | 5620 | 5620 | 5620 | 5610 | 1157 |
| 434 | 20231130 | 112500 | 4807801260 | 5620 | 5630 | 5630 | 5610 | 5910 |
| 435 | 20231130 | 112400 | 4774560680 | 5630 | 5620 | 5630 | 5620 | 1304 |
| 436 | 20231130 | 112300 | 4767226510 | 5620 | 5610 | 5620 | 5610 | 1615 |
| 437 | 20231130 | 112200 | 4758161550 | 5610 | 5610 | 5620 | 5610 | 3273 |
| 438 | 20231130 | 112100 | 4739784630 | 5610 | 5590 | 5620 | 5590 | 11907 |
| 439 | 20231130 | 112000 | 4672990760 | 5590 | 5600 | 5600 | 5590 | 871 |
| 440 | 20231130 | 111900 | 4668118860 | 5600 | 5600 | 5600 | 5600 | 1894 |
| 441 | 20231130 | 111800 | 4657512460 | 5590 | 5580 | 5590 | 5580 | 789 |
| 442 | 20231130 | 111700 | 4653102180 | 5590 | 5580 | 5590 | 5580 | 391 |
| 443 | 20231130 | 111600 | 4650918870 | 5580 | 5580 | 5590 | 5580 | 209 |
| 444 | 20231130 | 111500 | 4649751840 | 5580 | 5590 | 5590 | 5580 | 500 |
| 445 | 20231130 | 111400 | 4646956990 | 5590 | 5600 | 5600 | 5590 | 310 |
| 446 | 20231130 | 111300 | 4645221010 | 5600 | 5600 | 5600 | 5590 | 1489 |
| 447 | 20231130 | 111200 | 4636892930 | 5600 | 5610 | 5610 | 5600 | 1620 |
| 448 | 20231130 | 111100 | 4627820430 | 5610 | 5590 | 5610 | 5590 | 5175 |
| 449 | 20231130 | 111000 | 4598857790 | 5590 | 5590 | 5600 | 5590 | 1292 |
| 450 | 20231130 | 110900 | 4591635500 | 5590 | 5580 | 5590 | 5580 | 1108 |
| 451 | 20231130 | 110800 | 4585441800 | 5590 | 5580 | 5590 | 5580 | 69 |
| 452 | 20231130 | 110700 | 4585056320 | 5590 | 5590 | 5590 | 5580 | 742 |
| 453 | 20231130 | 110600 | 4580913610 | 5580 | 5590 | 5600 | 5580 | 2877 |
| 454 | 20231130 | 110500 | 4564830870 | 5600 | 5590 | 5600 | 5590 | 142 |
| 455 | 20231130 | 110400 | 4564036550 | 5590 | 5590 | 5590 | 5580 | 783 |
| 456 | 20231130 | 110300 | 4559659680 | 5590 | 5600 | 5600 | 5590 | 1633 |
| 457 | 20231130 | 110200 | 4550529110 | 5600 | 5600 | 5600 | 5590 | 223 |
| 458 | 20231130 | 110100 | 4549280470 | 5600 | 5590 | 5600 | 5580 | 8048 |
| 459 | 20231130 | 110000 | 4504236730 | 5590 | 5590 | 5590 | 5580 | 3644 |
| 460 | 20231130 | 105900 | 4483867560 | 5580 | 5580 | 5590 | 5570 | 2748 |
| 461 | 20231130 | 105800 | 4468536140 | 5570 | 5580 | 5580 | 5570 | 1347 |
| 462 | 20231130 | 105700 | 4461021080 | 5580 | 5570 | 5580 | 5570 | 258 |
| 463 | 20231130 | 105600 | 4459581690 | 5580 | 5580 | 5580 | 5570 | 505 |
| 464 | 20231130 | 105500 | 4456764470 | 5580 | 5580 | 5580 | 5570 | 490 |
| 465 | 20231130 | 105400 | 4454030470 | 5580 | 5570 | 5580 | 5570 | 2051 |
| 466 | 20231130 | 105300 | 4442604140 | 5570 | 5580 | 5580 | 5570 | 875 |
| 467 | 20231130 | 105200 | 4437728890 | 5580 | 5580 | 5580 | 5570 | 6058 |
| 468 | 20231130 | 105100 | 4403936790 | 5580 | 5580 | 5590 | 5570 | 4544 |
| 469 | 20231130 | 105000 | 4378581290 | 5580 | 5570 | 5590 | 5570 | 11315 |
| 470 | 20231130 | 104900 | 4315453300 | 5560 | 5560 | 5560 | 5550 | 2094 |
| 471 | 20231130 | 104800 | 4303813110 | 5560 | 5560 | 5560 | 5560 | 1162 |
| 472 | 20231130 | 104700 | 4297352390 | 5560 | 5560 | 5570 | 5560 | 2384 |
| 473 | 20231130 | 104600 | 4284097260 | 5560 | 5560 | 5570 | 5560 | 3320 |
| 474 | 20231130 | 104500 | 4265632930 | 5570 | 5570 | 5570 | 5570 | 778 |
| 475 | 20231130 | 104400 | 4261299470 | 5570 | 5550 | 5570 | 5550 | 1986 |
| 476 | 20231130 | 104300 | 4250269580 | 5550 | 5560 | 5560 | 5550 | 133 |
| 477 | 20231130 | 104200 | 4249530410 | 5560 | 5560 | 5560 | 5550 | 818 |
| 478 | 20231130 | 104100 | 4244986300 | 5560 | 5550 | 5560 | 5550 | 5105 |
| 479 | 20231130 | 104000 | 4216615760 | 5550 | 5560 | 5560 | 5550 | 1251 |
| 480 | 20231130 | 103900 | 4209669960 | 5550 | 5530 | 5550 | 5530 | 2883 |
| 481 | 20231130 | 103800 | 4193691840 | 5530 | 5540 | 5540 | 5520 | 453 |
| 482 | 20231130 | 103700 | 4191186830 | 5530 | 5520 | 5530 | 5520 | 2052 |
| 483 | 20231130 | 103600 | 4179845070 | 5520 | 5530 | 5530 | 5520 | 532 |
| 484 | 20231130 | 103500 | 4176905760 | 5520 | 5530 | 5530 | 5520 | 683 |
| 485 | 20231130 | 103400 | 4173133000 | 5530 | 5530 | 5530 | 5520 | 114 |
| 486 | 20231130 | 103300 | 4172503230 | 5530 | 5530 | 5530 | 5530 | 2133 |
| 487 | 20231130 | 103200 | 4160707740 | 5530 | 5520 | 5530 | 5520 | 2843 |
| 488 | 20231130 | 103100 | 4145013680 | 5520 | 5530 | 5530 | 5520 | 1855 |
| 489 | 20231130 | 103000 | 4134770440 | 5520 | 5530 | 5530 | 5520 | 2665 |
| 490 | 20231130 | 102900 | 4120057290 | 5530 | 5520 | 5530 | 5510 | 7665 |
| 491 | 20231130 | 102800 | 4077800510 | 5520 | 5510 | 5520 | 5510 | 2295 |
| 492 | 20231130 | 102700 | 4065153990 | 5510 | 5520 | 5530 | 5510 | 3184 |
| 493 | 20231130 | 102600 | 4047590350 | 5530 | 5520 | 5530 | 5520 | 1448 |
| 494 | 20231130 | 102500 | 4039594590 | 5520 | 5510 | 5520 | 5510 | 4256 |
| 495 | 20231130 | 102400 | 4016116200 | 5510 | 5520 | 5520 | 5510 | 1240 |
| 496 | 20231130 | 102300 | 4009277770 | 5510 | 5500 | 5520 | 5500 | 5700 |
| 497 | 20231130 | 102200 | 3977906120 | 5500 | 5520 | 5520 | 5500 | 8204 |
| 498 | 20231130 | 102100 | 3932722230 | 5520 | 5510 | 5520 | 5500 | 3271 |
| 499 | 20231130 | 102000 | 3914703470 | 5520 | 5520 | 5520 | 5510 | 45 |
| 500 | 20231130 | 101900 | 3914455380 | 5510 | 5530 | 5530 | 5510 | 1153 |
| 501 | 20231130 | 101800 | 3908102320 | 5510 | 5510 | 5520 | 5510 | 2633 |
| 502 | 20231130 | 101700 | 3893585370 | 5510 | 5510 | 5520 | 5510 | 3683 |
| 503 | 20231130 | 101600 | 3873290400 | 5510 | 5510 | 5520 | 5500 | 2830 |
| 504 | 20231130 | 101500 | 3857682760 | 5510 | 5510 | 5520 | 5500 | 2866 |
| 505 | 20231130 | 101400 | 3841896030 | 5510 | 5510 | 5520 | 5500 | 4448 |
| 506 | 20231130 | 101300 | 3817408000 | 5510 | 5520 | 5530 | 5510 | 14937 |
| 507 | 20231130 | 101200 | 3735038770 | 5530 | 5530 | 5530 | 5530 | 98 |
| 508 | 20231130 | 101100 | 3734496830 | 5530 | 5530 | 5540 | 5520 | 1900 |
| 509 | 20231130 | 101000 | 3723990000 | 5540 | 5530 | 5540 | 5530 | 4768 |
| 510 | 20231130 | 100900 | 3697622060 | 5540 | 5540 | 5540 | 5530 | 2246 |
| 511 | 20231130 | 100800 | 3685197410 | 5540 | 5540 | 5550 | 5530 | 1626 |
| 512 | 20231130 | 100700 | 3676195570 | 5540 | 5540 | 5550 | 5530 | 1273 |
| 513 | 20231130 | 100600 | 3669143940 | 5530 | 5530 | 5530 | 5520 | 1596 |
| 514 | 20231130 | 100500 | 3660318360 | 5540 | 5530 | 5540 | 5520 | 2121 |
| 515 | 20231130 | 100400 | 3648608110 | 5520 | 5520 | 5540 | 5520 | 1894 |
| 516 | 20231130 | 100300 | 3638142880 | 5530 | 5530 | 5540 | 5520 | 2661 |
| 517 | 20231130 | 100200 | 3623442940 | 5520 | 5520 | 5540 | 5520 | 2373 |
| 518 | 20231130 | 100100 | 3610341490 | 5520 | 5520 | 5520 | 5510 | 3275 |
| 519 | 20231130 | 100000 | 3592271970 | 5520 | 5560 | 5560 | 5510 | 1089 |
| 520 | 20231130 | 095900 | 3586263410 | 5510 | 5590 | 5590 | 5510 | 17995 |
| 521 | 20231130 | 095800 | 3486860230 | 5590 | 5550 | 5590 | 5540 | 6187 |
| 522 | 20231130 | 095700 | 3452396720 | 5540 | 5550 | 5550 | 5530 | 2726 |
| 523 | 20231130 | 095600 | 3437300280 | 5550 | 5560 | 5560 | 5530 | 7466 |
| 524 | 20231130 | 095500 | 3395957370 | 5560 | 5560 | 5560 | 5550 | 2554 |
| 525 | 20231130 | 095400 | 3381779310 | 5550 | 5580 | 5590 | 5550 | 5265 |
| 526 | 20231130 | 095300 | 3352525770 | 5590 | 5570 | 5590 | 5560 | 1831 |
| 527 | 20231130 | 095200 | 3342312970 | 5570 | 5570 | 5570 | 5560 | 2947 |
| 528 | 20231130 | 095100 | 3325916680 | 5560 | 5570 | 5570 | 5550 | 3162 |
| 529 | 20231130 | 095000 | 3308332730 | 5570 | 5550 | 5570 | 5550 | 2797 |
| 530 | 20231130 | 094900 | 3292800370 | 5550 | 5550 | 5550 | 5540 | 1530 |
| 531 | 20231130 | 094800 | 3284311220 | 5550 | 5530 | 5550 | 5520 | 2369 |
| 532 | 20231130 | 094700 | 3271210820 | 5520 | 5520 | 5530 | 5500 | 12242 |
| 533 | 20231130 | 094600 | 3203772500 | 5510 | 5520 | 5530 | 5500 | 13121 |
| 534 | 20231130 | 094500 | 3131465580 | 5520 | 5510 | 5520 | 5510 | 7485 |
| 535 | 20231130 | 094400 | 3090216480 | 5510 | 5520 | 5540 | 5510 | 12785 |
| 536 | 20231130 | 094300 | 3019718210 | 5520 | 5550 | 5550 | 5510 | 9241 |
| 537 | 20231130 | 094200 | 2968709600 | 5550 | 5560 | 5560 | 5530 | 10594 |
| 538 | 20231130 | 094100 | 2910013040 | 5560 | 5610 | 5610 | 5550 | 10174 |
| 539 | 20231130 | 094000 | 2853526160 | 5610 | 5570 | 5620 | 5570 | 8641 |
| 540 | 20231130 | 093900 | 2805231700 | 5570 | 5570 | 5580 | 5560 | 1805 |
| 541 | 20231130 | 093800 | 2795177420 | 5570 | 5560 | 5570 | 5550 | 4955 |
| 542 | 20231130 | 093700 | 2767591830 | 5560 | 5560 | 5570 | 5550 | 3876 |
| 543 | 20231130 | 093600 | 2746042970 | 5550 | 5550 | 5550 | 5520 | 5767 |
| 544 | 20231130 | 093500 | 2714135530 | 5530 | 5560 | 5560 | 5510 | 31924 |
| 545 | 20231130 | 093400 | 2537708540 | 5560 | 5580 | 5580 | 5560 | 2682 |
| 546 | 20231130 | 093300 | 2522764560 | 5580 | 5580 | 5590 | 5580 | 4125 |
| 547 | 20231130 | 093200 | 2499737910 | 5570 | 5560 | 5580 | 5560 | 3094 |
| 548 | 20231130 | 093100 | 2482483160 | 5570 | 5550 | 5580 | 5540 | 9036 |
| 549 | 20231130 | 093000 | 2432337280 | 5540 | 5560 | 5560 | 5540 | 9538 |
| 550 | 20231130 | 092900 | 2379380200 | 5560 | 5560 | 5570 | 5550 | 4032 |
| 551 | 20231130 | 092800 | 2356976750 | 5560 | 5560 | 5560 | 5540 | 16937 |
| 552 | 20231130 | 092700 | 2262999220 | 5560 | 5590 | 5590 | 5560 | 20768 |
| 553 | 20231130 | 092600 | 2147274830 | 5590 | 5600 | 5610 | 5590 | 5984 |
| 554 | 20231130 | 092500 | 2113791440 | 5610 | 5600 | 5610 | 5580 | 7267 |
| 555 | 20231130 | 092400 | 2073112910 | 5580 | 5590 | 5600 | 5580 | 13294 |
| 556 | 20231130 | 092300 | 1998814520 | 5590 | 5600 | 5620 | 5590 | 2483 |
| 557 | 20231130 | 092200 | 1984904500 | 5600 | 5600 | 5620 | 5600 | 5371 |
| 558 | 20231130 | 092100 | 1954806980 | 5600 | 5630 | 5630 | 5600 | 6148 |
| 559 | 20231130 | 092000 | 1920245100 | 5630 | 5610 | 5630 | 5600 | 7619 |
| 560 | 20231130 | 091900 | 1877430800 | 5610 | 5620 | 5630 | 5600 | 7908 |
| 561 | 20231130 | 091800 | 1833013530 | 5620 | 5600 | 5630 | 5600 | 3965 |
| 562 | 20231130 | 091700 | 1810745470 | 5600 | 5590 | 5610 | 5590 | 9570 |
| 563 | 20231130 | 091600 | 1757178840 | 5590 | 5570 | 5600 | 5570 | 9436 |
| 564 | 20231130 | 091500 | 1704456060 | 5570 | 5590 | 5590 | 5570 | 2908 |
| 565 | 20231130 | 091400 | 1688240810 | 5570 | 5560 | 5570 | 5540 | 8440 |
| 566 | 20231130 | 091300 | 1641339430 | 5540 | 5600 | 5600 | 5540 | 35540 |
| 567 | 20231130 | 091200 | 1443206140 | 5600 | 5590 | 5620 | 5580 | 21160 |
| 568 | 20231130 | 091100 | 1324803860 | 5590 | 5620 | 5620 | 5590 | 10480 |
| 569 | 20231130 | 091000 | 1266082600 | 5590 | 5600 | 5620 | 5570 | 19986 |
| 570 | 20231130 | 090900 | 1154326740 | 5600 | 5600 | 5600 | 5540 | 27153 |
| 571 | 20231130 | 090800 | 1003005830 | 5600 | 5650 | 5670 | 5600 | 54988 |
| 572 | 20231130 | 090700 | 693360850 | 5670 | 5640 | 5680 | 5630 | 18520 |
| 573 | 20231130 | 090600 | 588746950 | 5650 | 5700 | 5700 | 5650 | 26966 |
| 574 | 20231130 | 090500 | 436083010 | 5670 | 5730 | 5730 | 5670 | 12620 |
| 575 | 20231130 | 090400 | 364312960 | 5730 | 5710 | 5730 | 5680 | 5106 |
| 576 | 20231130 | 090300 | 335128820 | 5710 | 5690 | 5710 | 5680 | 9037 |
| 577 | 20231130 | 090200 | 283681530 | 5710 | 5680 | 5710 | 5670 | 9855 |
| 578 | 20231130 | 090100 | 227667300 | 5690 | 5750 | 5750 | 5670 | 9320 |
| 579 | 20231130 | 090000 | 174649140 | 5760 | 5690 | 5760 | 5650 | 29357 |