30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 3 | 20231130 | 190300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20231130 | 190200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20231130 | 190100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20231130 | 190000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20231130 | 185900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20231130 | 185800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20231130 | 185700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20231130 | 185600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20231130 | 185500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20231130 | 185400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20231130 | 185300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20231130 | 185200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20231130 | 185100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20231130 | 185000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20231130 | 184900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20231130 | 184800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20231130 | 184700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20231130 | 184600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20231130 | 184500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20231130 | 184400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20231130 | 184300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20231130 | 184200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20231130 | 184100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20231130 | 184000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20231130 | 183900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20231130 | 183800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20231130 | 183700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20231130 | 183600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20231130 | 183500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20231130 | 183400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 33 | 20231130 | 183300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20231130 | 183200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20231130 | 183100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20231130 | 183000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20231130 | 182900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20231130 | 182800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20231130 | 182700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20231130 | 182600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20231130 | 182500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20231130 | 182400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20231130 | 182300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20231130 | 182200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20231130 | 182100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20231130 | 182000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20231130 | 181900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20231130 | 181800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20231130 | 181700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20231130 | 181600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20231130 | 181500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20231130 | 181400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20231130 | 181300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20231130 | 181200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20231130 | 181100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20231130 | 181000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20231130 | 180900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20231130 | 180800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20231130 | 180700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20231130 | 180600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20231130 | 180500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20231130 | 180400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 63 | 20231130 | 180300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20231130 | 180200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20231130 | 180100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20231130 | 180000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20231130 | 175900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20231130 | 175800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20231130 | 175700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20231130 | 175600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20231130 | 175500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20231130 | 175400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20231130 | 175300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20231130 | 175200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20231130 | 175100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20231130 | 175000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20231130 | 174900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20231130 | 174800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20231130 | 174700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20231130 | 174600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20231130 | 174500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20231130 | 174400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20231130 | 174300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20231130 | 174200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20231130 | 174100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20231130 | 174000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20231130 | 173900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20231130 | 173800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20231130 | 173700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20231130 | 173600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20231130 | 173500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20231130 | 173400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 93 | 20231130 | 173300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20231130 | 173200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20231130 | 173100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20231130 | 173000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20231130 | 172900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20231130 | 172800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20231130 | 172700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20231130 | 172600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20231130 | 172500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20231130 | 172400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20231130 | 172300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20231130 | 172200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20231130 | 172100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20231130 | 172000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20231130 | 171900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20231130 | 171800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20231130 | 171700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20231130 | 171600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20231130 | 171500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20231130 | 171400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20231130 | 171300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20231130 | 171200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20231130 | 171100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20231130 | 171000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20231130 | 170900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20231130 | 170800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20231130 | 170700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20231130 | 170600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20231130 | 170500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20231130 | 170400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 123 | 20231130 | 170300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20231130 | 170200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20231130 | 170100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20231130 | 170000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20231130 | 165900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20231130 | 165800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20231130 | 165700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20231130 | 165600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20231130 | 165500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20231130 | 165400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20231130 | 165300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20231130 | 165200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20231130 | 165100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20231130 | 165000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20231130 | 164900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20231130 | 164800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20231130 | 164700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20231130 | 164600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20231130 | 164500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20231130 | 164400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20231130 | 164300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20231130 | 164200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20231130 | 164100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20231130 | 164000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20231130 | 163900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20231130 | 163800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20231130 | 163700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20231130 | 163600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20231130 | 163500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20231130 | 163400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 153 | 20231130 | 163300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20231130 | 163200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20231130 | 163100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20231130 | 163000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20231130 | 162900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20231130 | 162800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20231130 | 162700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20231130 | 162600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20231130 | 162500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20231130 | 162400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20231130 | 162300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20231130 | 162200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20231130 | 162100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20231130 | 162000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20231130 | 161900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20231130 | 161800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20231130 | 161700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20231130 | 161600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20231130 | 161500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20231130 | 161400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20231130 | 161300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20231130 | 161200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20231130 | 161100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20231130 | 161000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20231130 | 160900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20231130 | 160800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20231130 | 160700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20231130 | 160600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20231130 | 160500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20231130 | 160400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 183 | 20231130 | 160300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20231130 | 160200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20231130 | 160100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20231130 | 160000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20231130 | 155900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20231130 | 155800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20231130 | 155700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20231130 | 155600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20231130 | 155500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20231130 | 155400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20231130 | 155300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20231130 | 155200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20231130 | 155100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20231130 | 155000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20231130 | 154900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20231130 | 154800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20231130 | 154700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20231130 | 154600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20231130 | 154500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20231130 | 154400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20231130 | 154300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20231130 | 154200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20231130 | 154100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20231130 | 154000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20231130 | 153900 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20231130 | 153800 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20231130 | 153700 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20231130 | 153600 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20231130 | 153500 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20231130 | 153400 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 213 | 20231130 | 153300 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 214 | 20231130 | 153200 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 215 | 20231130 | 153100 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 0 |
| 216 | 20231130 | 153000 | 7732729700 | 4760 | 4760 | 4760 | 4760 | 42039 |
| 217 | 20231130 | 152900 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 218 | 20231130 | 152800 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 219 | 20231130 | 152700 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 220 | 20231130 | 152600 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 221 | 20231130 | 152500 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 222 | 20231130 | 152400 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 223 | 20231130 | 152300 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 224 | 20231130 | 152200 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 225 | 20231130 | 152100 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 226 | 20231130 | 152000 | 7532624060 | 4775 | 4775 | 4775 | 4775 | 0 |
| 227 | 20231130 | 151900 | 7532624060 | 4775 | 4775 | 4775 | 4770 | 1234 |
| 228 | 20231130 | 151800 | 7526733415 | 4775 | 4775 | 4775 | 4770 | 3234 |
| 229 | 20231130 | 151700 | 7511291565 | 4780 | 4780 | 4780 | 4775 | 1045 |
| 230 | 20231130 | 151600 | 7506297325 | 4780 | 4780 | 4785 | 4775 | 413 |
| 231 | 20231130 | 151500 | 7504322915 | 4780 | 4770 | 4780 | 4770 | 3527 |
| 232 | 20231130 | 151400 | 7487474125 | 4770 | 4770 | 4770 | 4770 | 613 |
| 233 | 20231130 | 151300 | 7484550115 | 4770 | 4775 | 4775 | 4770 | 5167 |
| 234 | 20231130 | 151200 | 7459901920 | 4775 | 4775 | 4780 | 4775 | 651 |
| 235 | 20231130 | 151100 | 7456792885 | 4780 | 4775 | 4780 | 4775 | 188 |
| 236 | 20231130 | 151000 | 7455894250 | 4775 | 4775 | 4780 | 4775 | 211 |
| 237 | 20231130 | 150900 | 7454886640 | 4780 | 4780 | 4780 | 4775 | 274 |
| 238 | 20231130 | 150800 | 7453576995 | 4780 | 4780 | 4785 | 4770 | 697 |
| 239 | 20231130 | 150700 | 7450245935 | 4780 | 4770 | 4780 | 4770 | 3307 |
| 240 | 20231130 | 150600 | 7434459650 | 4775 | 4770 | 4775 | 4770 | 578 |
| 241 | 20231130 | 150500 | 7431701970 | 4770 | 4770 | 4770 | 4770 | 74 |
| 242 | 20231130 | 150400 | 7431348990 | 4770 | 4775 | 4775 | 4770 | 1610 |
| 243 | 20231130 | 150300 | 7423669120 | 4770 | 4770 | 4770 | 4770 | 3165 |
| 244 | 20231130 | 150200 | 7408572070 | 4770 | 4775 | 4775 | 4770 | 3625 |
| 245 | 20231130 | 150100 | 7391263555 | 4775 | 4780 | 4780 | 4775 | 882 |
| 246 | 20231130 | 150000 | 7387047940 | 4785 | 4785 | 4785 | 4785 | 11 |
| 247 | 20231130 | 145900 | 7386995305 | 4790 | 4790 | 4790 | 4780 | 508 |
| 248 | 20231130 | 145800 | 7384565985 | 4790 | 4785 | 4795 | 4785 | 55 |
| 249 | 20231130 | 145700 | 7384302530 | 4780 | 4780 | 4795 | 4775 | 2399 |
| 250 | 20231130 | 145600 | 7372820760 | 4785 | 4780 | 4785 | 4780 | 685 |
| 251 | 20231130 | 145500 | 7369546450 | 4780 | 4780 | 4780 | 4780 | 242 |
| 252 | 20231130 | 145400 | 7368389690 | 4780 | 4775 | 4780 | 4775 | 323 |
| 253 | 20231130 | 145300 | 7366847285 | 4775 | 4770 | 4775 | 4770 | 929 |
| 254 | 20231130 | 145200 | 7362411920 | 4775 | 4770 | 4775 | 4770 | 22 |
| 255 | 20231130 | 145100 | 7362306970 | 4775 | 4775 | 4775 | 4770 | 1029 |
| 256 | 20231130 | 145000 | 7357398500 | 4775 | 4775 | 4775 | 4775 | 775 |
| 257 | 20231130 | 144900 | 7353697875 | 4770 | 4775 | 4775 | 4770 | 1475 |
| 258 | 20231130 | 144800 | 7346657830 | 4775 | 4780 | 4780 | 4775 | 180 |
| 259 | 20231130 | 144700 | 7345798295 | 4775 | 4775 | 4775 | 4775 | 19 |
| 260 | 20231130 | 144600 | 7345707570 | 4780 | 4780 | 4780 | 4780 | 100 |
| 261 | 20231130 | 144500 | 7345229570 | 4785 | 4765 | 4785 | 4765 | 151 |
| 262 | 20231130 | 144400 | 7344510015 | 4765 | 4765 | 4765 | 4765 | 175 |
| 263 | 20231130 | 144300 | 7343676140 | 4765 | 4790 | 4790 | 4765 | 718 |
| 264 | 20231130 | 144200 | 7340254645 | 4770 | 4790 | 4795 | 4770 | 4574 |
| 265 | 20231130 | 144100 | 7318374060 | 4780 | 4790 | 4790 | 4780 | 620 |
| 266 | 20231130 | 144000 | 7315404810 | 4790 | 4790 | 4790 | 4790 | 1200 |
| 267 | 20231130 | 143900 | 7309656810 | 4790 | 4790 | 4790 | 4780 | 564 |
| 268 | 20231130 | 143800 | 7306956250 | 4795 | 4795 | 4795 | 4780 | 371 |
| 269 | 20231130 | 143700 | 7305180370 | 4795 | 4795 | 4795 | 4795 | 21 |
| 270 | 20231130 | 143600 | 7305079675 | 4795 | 4795 | 4795 | 4795 | 870 |
| 271 | 20231130 | 143500 | 7300908025 | 4795 | 4795 | 4795 | 4795 | 98 |
| 272 | 20231130 | 143400 | 7300438115 | 4795 | 4775 | 4800 | 4775 | 870 |
| 273 | 20231130 | 143300 | 7296263365 | 4800 | 4805 | 4805 | 4800 | 7074 |
| 274 | 20231130 | 143200 | 7262304240 | 4805 | 4765 | 4805 | 4765 | 14166 |
| 275 | 20231130 | 143100 | 7194494260 | 4760 | 4760 | 4760 | 4760 | 0 |
| 276 | 20231130 | 143000 | 7194494260 | 4760 | 4760 | 4765 | 4760 | 11 |
| 277 | 20231130 | 142900 | 7194441890 | 4765 | 4765 | 4765 | 4760 | 316 |
| 278 | 20231130 | 142800 | 7192936180 | 4765 | 4765 | 4765 | 4765 | 565 |
| 279 | 20231130 | 142700 | 7190243955 | 4765 | 4765 | 4765 | 4765 | 10 |
| 280 | 20231130 | 142600 | 7190196305 | 4755 | 4755 | 4755 | 4755 | 0 |
| 281 | 20231130 | 142500 | 7190196305 | 4755 | 4765 | 4765 | 4755 | 480 |
| 282 | 20231130 | 142400 | 7187911305 | 4755 | 4755 | 4760 | 4755 | 108 |
| 283 | 20231130 | 142300 | 7187397665 | 4755 | 4755 | 4755 | 4750 | 502 |
| 284 | 20231130 | 142200 | 7185012445 | 4750 | 4745 | 4750 | 4740 | 4279 |
| 285 | 20231130 | 142100 | 7164696190 | 4745 | 4745 | 4745 | 4745 | 100 |
| 286 | 20231130 | 142000 | 7164221690 | 4745 | 4745 | 4750 | 4745 | 5 |
| 287 | 20231130 | 141900 | 7164197960 | 4745 | 4745 | 4745 | 4745 | 200 |
| 288 | 20231130 | 141800 | 7163248960 | 4745 | 4745 | 4745 | 4745 | 3552 |
| 289 | 20231130 | 141700 | 7146394720 | 4750 | 4745 | 4750 | 4745 | 1531 |
| 290 | 20231130 | 141600 | 7139130100 | 4750 | 4750 | 4750 | 4745 | 42 |
| 291 | 20231130 | 141500 | 7138930635 | 4750 | 4750 | 4750 | 4750 | 67 |
| 292 | 20231130 | 141400 | 7138612385 | 4750 | 4745 | 4750 | 4745 | 175 |
| 293 | 20231130 | 141300 | 7137781780 | 4745 | 4745 | 4750 | 4745 | 500 |
| 294 | 20231130 | 141200 | 7135409030 | 4745 | 4750 | 4750 | 4745 | 19 |
| 295 | 20231130 | 141100 | 7135318835 | 4750 | 4750 | 4750 | 4745 | 1829 |
| 296 | 20231130 | 141000 | 7126637640 | 4750 | 4745 | 4750 | 4745 | 574 |
| 297 | 20231130 | 140900 | 7123912155 | 4745 | 4750 | 4750 | 4745 | 236 |
| 298 | 20231130 | 140800 | 7122791270 | 4750 | 4745 | 4750 | 4745 | 604 |
| 299 | 20231130 | 140700 | 7119925255 | 4745 | 4740 | 4745 | 4740 | 595 |
| 300 | 20231130 | 140600 | 7117102830 | 4740 | 4745 | 4745 | 4740 | 1063 |
| 301 | 20231130 | 140500 | 7112064200 | 4745 | 4740 | 4745 | 4740 | 286 |
| 302 | 20231130 | 140400 | 7110707640 | 4745 | 4745 | 4745 | 4740 | 255 |
| 303 | 20231130 | 140300 | 7109497920 | 4745 | 4745 | 4745 | 4745 | 816 |
| 304 | 20231130 | 140200 | 7105626000 | 4755 | 4750 | 4755 | 4745 | 1065 |
| 305 | 20231130 | 140100 | 7100572515 | 4750 | 4750 | 4750 | 4750 | 35 |
| 306 | 20231130 | 140000 | 7100406265 | 4750 | 4740 | 4750 | 4740 | 5847 |
| 307 | 20231130 | 135900 | 7072691375 | 4740 | 4745 | 4745 | 4740 | 4659 |
| 308 | 20231130 | 135800 | 7050600075 | 4745 | 4750 | 4750 | 4745 | 62 |
| 309 | 20231130 | 135700 | 7050305725 | 4750 | 4745 | 4750 | 4745 | 9308 |
| 310 | 20231130 | 135600 | 7006138265 | 4750 | 4750 | 4750 | 4750 | 387 |
| 311 | 20231130 | 135500 | 7004300015 | 4750 | 4755 | 4755 | 4750 | 3159 |
| 312 | 20231130 | 135400 | 6989292620 | 4760 | 4755 | 4760 | 4750 | 242 |
| 313 | 20231130 | 135300 | 6988142990 | 4750 | 4755 | 4755 | 4750 | 3648 |
| 314 | 20231130 | 135200 | 6970814630 | 4755 | 4750 | 4755 | 4750 | 156 |
| 315 | 20231130 | 135100 | 6970073520 | 4750 | 4755 | 4760 | 4750 | 49 |
| 316 | 20231130 | 135000 | 6969840545 | 4755 | 4755 | 4755 | 4755 | 10 |
| 317 | 20231130 | 134900 | 6969792995 | 4750 | 4755 | 4755 | 4750 | 1698 |
| 318 | 20231130 | 134800 | 6961724805 | 4755 | 4755 | 4755 | 4755 | 163 |
| 319 | 20231130 | 134700 | 6960949740 | 4760 | 4755 | 4760 | 4750 | 559 |
| 320 | 20231130 | 134600 | 6958293290 | 4755 | 4755 | 4755 | 4755 | 369 |
| 321 | 20231130 | 134500 | 6956538695 | 4755 | 4770 | 4770 | 4755 | 130 |
| 322 | 20231130 | 134400 | 6955919040 | 4770 | 4770 | 4770 | 4755 | 16 |
| 323 | 20231130 | 134300 | 6955842735 | 4750 | 4770 | 4770 | 4750 | 42 |
| 324 | 20231130 | 134200 | 6955642995 | 4750 | 4755 | 4770 | 4750 | 3018 |
| 325 | 20231130 | 134100 | 6941302195 | 4770 | 4770 | 4770 | 4755 | 643 |
| 326 | 20231130 | 134000 | 6938238035 | 4760 | 4760 | 4760 | 4760 | 1 |
| 327 | 20231130 | 133900 | 6938233275 | 4755 | 4770 | 4770 | 4755 | 3238 |
| 328 | 20231130 | 133800 | 6922819820 | 4765 | 4765 | 4765 | 4765 | 100 |
| 329 | 20231130 | 133700 | 6922343320 | 4775 | 4775 | 4775 | 4775 | 1527 |
| 330 | 20231130 | 133600 | 6915051895 | 4770 | 4765 | 4770 | 4760 | 522 |
| 331 | 20231130 | 133500 | 6912564680 | 4765 | 4760 | 4765 | 4760 | 498 |
| 332 | 20231130 | 133400 | 6910193675 | 4760 | 4755 | 4760 | 4755 | 47 |
| 333 | 20231130 | 133300 | 6909970135 | 4755 | 4755 | 4755 | 4755 | 544 |
| 334 | 20231130 | 133200 | 6907383415 | 4755 | 4755 | 4755 | 4750 | 545 |
| 335 | 20231130 | 133100 | 6904794440 | 4750 | 4750 | 4755 | 4750 | 1253 |
| 336 | 20231130 | 133000 | 6898842430 | 4755 | 4760 | 4760 | 4755 | 237 |
| 337 | 20231130 | 132900 | 6897715345 | 4755 | 4760 | 4760 | 4755 | 1058 |
| 338 | 20231130 | 132800 | 6892684210 | 4760 | 4760 | 4760 | 4755 | 485 |
| 339 | 20231130 | 132700 | 6890375860 | 4760 | 4760 | 4760 | 4750 | 50 |
| 340 | 20231130 | 132600 | 6890137940 | 4760 | 4760 | 4760 | 4760 | 1078 |
| 341 | 20231130 | 132500 | 6885006660 | 4760 | 4750 | 4760 | 4745 | 2777 |
| 342 | 20231130 | 132400 | 6871808910 | 4750 | 4750 | 4755 | 4745 | 2711 |
| 343 | 20231130 | 132300 | 6858934545 | 4745 | 4760 | 4765 | 4745 | 9730 |
| 344 | 20231130 | 132200 | 6812702425 | 4760 | 4755 | 4760 | 4755 | 4439 |
| 345 | 20231130 | 132100 | 6791594805 | 4760 | 4765 | 4765 | 4760 | 2479 |
| 346 | 20231130 | 132000 | 6779790430 | 4765 | 4775 | 4775 | 4765 | 1509 |
| 347 | 20231130 | 131900 | 6772600035 | 4775 | 4780 | 4780 | 4765 | 276 |
| 348 | 20231130 | 131800 | 6771281435 | 4780 | 4775 | 4780 | 4775 | 956 |
| 349 | 20231130 | 131700 | 6766716525 | 4775 | 4765 | 4780 | 4760 | 1454 |
| 350 | 20231130 | 131600 | 6759792315 | 4765 | 4775 | 4775 | 4765 | 4425 |
| 351 | 20231130 | 131500 | 6738704755 | 4775 | 4775 | 4775 | 4775 | 1 |
| 352 | 20231130 | 131400 | 6738699980 | 4775 | 4775 | 4775 | 4775 | 427 |
| 353 | 20231130 | 131300 | 6736661055 | 4775 | 4770 | 4775 | 4765 | 659 |
| 354 | 20231130 | 131200 | 6733515725 | 4770 | 4770 | 4770 | 4770 | 231 |
| 355 | 20231130 | 131100 | 6732413855 | 4770 | 4770 | 4770 | 4770 | 303 |
| 356 | 20231130 | 131000 | 6730968545 | 4775 | 4780 | 4780 | 4770 | 193 |
| 357 | 20231130 | 130900 | 6730047465 | 4780 | 4770 | 4780 | 4770 | 55 |
| 358 | 20231130 | 130800 | 6729785065 | 4765 | 4780 | 4780 | 4765 | 2981 |
| 359 | 20231130 | 130700 | 6715571255 | 4775 | 4780 | 4785 | 4775 | 65 |
| 360 | 20231130 | 130600 | 6715260370 | 4775 | 4770 | 4785 | 4770 | 2858 |
| 361 | 20231130 | 130500 | 6701627450 | 4775 | 4780 | 4785 | 4775 | 3388 |
| 362 | 20231130 | 130400 | 6685446190 | 4775 | 4780 | 4780 | 4775 | 2245 |
| 363 | 20231130 | 130300 | 6674715190 | 4780 | 4780 | 4780 | 4780 | 3 |
| 364 | 20231130 | 130200 | 6674700850 | 4785 | 4780 | 4785 | 4775 | 1127 |
| 365 | 20231130 | 130100 | 6669314115 | 4780 | 4790 | 4790 | 4775 | 713 |
| 366 | 20231130 | 130000 | 6665906730 | 4790 | 4780 | 4800 | 4775 | 514 |
| 367 | 20231130 | 125900 | 6663451845 | 4775 | 4775 | 4780 | 4775 | 1069 |
| 368 | 20231130 | 125800 | 6658346325 | 4775 | 4780 | 4780 | 4760 | 2647 |
| 369 | 20231130 | 125700 | 6645722815 | 4780 | 4800 | 4800 | 4780 | 8710 |
| 370 | 20231130 | 125600 | 6604048070 | 4800 | 4810 | 4815 | 4800 | 140 |
| 371 | 20231130 | 125500 | 6603375435 | 4795 | 4795 | 4795 | 4795 | 1486 |
| 372 | 20231130 | 125400 | 6596250065 | 4795 | 4810 | 4810 | 4795 | 1525 |
| 373 | 20231130 | 125300 | 6588931320 | 4810 | 4820 | 4825 | 4800 | 383 |
| 374 | 20231130 | 125200 | 6587091190 | 4820 | 4815 | 4825 | 4805 | 1958 |
| 375 | 20231130 | 125100 | 6577651350 | 4815 | 4810 | 4815 | 4810 | 477 |
| 376 | 20231130 | 125000 | 6575355085 | 4805 | 4800 | 4805 | 4800 | 1531 |
| 377 | 20231130 | 124900 | 6568006160 | 4810 | 4810 | 4810 | 4800 | 687 |
| 378 | 20231130 | 124800 | 6564702220 | 4810 | 4800 | 4810 | 4800 | 1876 |
| 379 | 20231130 | 124700 | 6555687520 | 4800 | 4795 | 4805 | 4795 | 113 |
| 380 | 20231130 | 124600 | 6555145340 | 4795 | 4795 | 4795 | 4795 | 428 |
| 381 | 20231130 | 124500 | 6553093080 | 4795 | 4790 | 4795 | 4785 | 2226 |
| 382 | 20231130 | 124400 | 6542439230 | 4795 | 4795 | 4795 | 4795 | 1070 |
| 383 | 20231130 | 124300 | 6537308580 | 4795 | 4795 | 4795 | 4790 | 4918 |
| 384 | 20231130 | 124200 | 6513728805 | 4795 | 4810 | 4810 | 4795 | 2073 |
| 385 | 20231130 | 124100 | 6503780505 | 4805 | 4805 | 4810 | 4805 | 1057 |
| 386 | 20231130 | 124000 | 6498701080 | 4805 | 4810 | 4815 | 4805 | 1569 |
| 387 | 20231130 | 123900 | 6491155310 | 4815 | 4810 | 4815 | 4810 | 26 |
| 388 | 20231130 | 123800 | 6491030225 | 4815 | 4805 | 4815 | 4800 | 4041 |
| 389 | 20231130 | 123700 | 6471593945 | 4810 | 4805 | 4810 | 4805 | 130 |
| 390 | 20231130 | 123600 | 6470969290 | 4805 | 4800 | 4810 | 4800 | 122 |
| 391 | 20231130 | 123500 | 6470383675 | 4810 | 4805 | 4810 | 4805 | 62 |
| 392 | 20231130 | 123400 | 6470085745 | 4805 | 4805 | 4810 | 4795 | 99 |
| 393 | 20231130 | 123300 | 6469610390 | 4810 | 4810 | 4810 | 4810 | 3 |
| 394 | 20231130 | 123200 | 6469595960 | 4795 | 4795 | 4800 | 4795 | 1938 |
| 395 | 20231130 | 123100 | 6460301185 | 4785 | 4795 | 4795 | 4785 | 1346 |
| 396 | 20231130 | 123000 | 6453856595 | 4795 | 4805 | 4805 | 4790 | 1773 |
| 397 | 20231130 | 122900 | 6445353080 | 4805 | 4805 | 4805 | 4805 | 502 |
| 398 | 20231130 | 122800 | 6442940970 | 4805 | 4800 | 4810 | 4800 | 515 |
| 399 | 20231130 | 122700 | 6440467165 | 4800 | 4805 | 4805 | 4800 | 361 |
| 400 | 20231130 | 122600 | 6438733590 | 4800 | 4800 | 4805 | 4800 | 80 |
| 401 | 20231130 | 122500 | 6438349245 | 4800 | 4795 | 4810 | 4795 | 2172 |
| 402 | 20231130 | 122400 | 6427933945 | 4795 | 4795 | 4795 | 4790 | 892 |
| 403 | 20231130 | 122300 | 6423657230 | 4790 | 4785 | 4795 | 4785 | 3175 |
| 404 | 20231130 | 122200 | 6408448080 | 4790 | 4785 | 4790 | 4775 | 2142 |
| 405 | 20231130 | 122100 | 6398190170 | 4775 | 4780 | 4780 | 4775 | 1241 |
| 406 | 20231130 | 122000 | 6392258725 | 4780 | 4785 | 4785 | 4775 | 1312 |
| 407 | 20231130 | 121900 | 6385988115 | 4785 | 4780 | 4785 | 4775 | 723 |
| 408 | 20231130 | 121800 | 6382528645 | 4780 | 4785 | 4785 | 4770 | 4446 |
| 409 | 20231130 | 121700 | 6361310240 | 4775 | 4775 | 4785 | 4765 | 9982 |
| 410 | 20231130 | 121600 | 6313682260 | 4775 | 4785 | 4785 | 4775 | 2248 |
| 411 | 20231130 | 121500 | 6302942465 | 4785 | 4790 | 4795 | 4780 | 3769 |
| 412 | 20231130 | 121400 | 6284913710 | 4795 | 4780 | 4795 | 4780 | 1463 |
| 413 | 20231130 | 121300 | 6277911065 | 4785 | 4795 | 4795 | 4780 | 5196 |
| 414 | 20231130 | 121200 | 6253037300 | 4795 | 4805 | 4815 | 4795 | 9076 |
| 415 | 20231130 | 121100 | 6209477635 | 4815 | 4820 | 4820 | 4805 | 5177 |
| 416 | 20231130 | 121000 | 6184564245 | 4820 | 4820 | 4820 | 4815 | 660 |
| 417 | 20231130 | 120900 | 6181383205 | 4820 | 4820 | 4820 | 4815 | 2860 |
| 418 | 20231130 | 120800 | 6167598600 | 4820 | 4815 | 4820 | 4815 | 1422 |
| 419 | 20231130 | 120700 | 6160748635 | 4810 | 4820 | 4820 | 4810 | 3820 |
| 420 | 20231130 | 120600 | 6142372840 | 4810 | 4820 | 4820 | 4810 | 3361 |
| 421 | 20231130 | 120500 | 6126181390 | 4820 | 4805 | 4820 | 4805 | 4447 |
| 422 | 20231130 | 120400 | 6104766595 | 4805 | 4800 | 4805 | 4795 | 1043 |
| 423 | 20231130 | 120300 | 6099758540 | 4795 | 4800 | 4800 | 4785 | 1971 |
| 424 | 20231130 | 120200 | 6090305245 | 4785 | 4795 | 4795 | 4775 | 12319 |
| 425 | 20231130 | 120100 | 6031359420 | 4795 | 4820 | 4820 | 4790 | 6327 |
| 426 | 20231130 | 120000 | 6000952915 | 4820 | 4820 | 4820 | 4800 | 11252 |
| 427 | 20231130 | 115900 | 5946867275 | 4820 | 4810 | 4825 | 4810 | 7254 |
| 428 | 20231130 | 115800 | 5911915660 | 4810 | 4835 | 4840 | 4790 | 31467 |
| 429 | 20231130 | 115700 | 5760606560 | 4835 | 4865 | 4865 | 4835 | 21226 |
| 430 | 20231130 | 115600 | 5657730780 | 4860 | 4870 | 4870 | 4850 | 2676 |
| 431 | 20231130 | 115500 | 5644727065 | 4870 | 4850 | 4870 | 4840 | 14621 |
| 432 | 20231130 | 115400 | 5573845125 | 4855 | 4875 | 4880 | 4850 | 32676 |
| 433 | 20231130 | 115300 | 5415147585 | 4870 | 4860 | 4910 | 4850 | 26039 |
| 434 | 20231130 | 115200 | 5287940885 | 4860 | 4900 | 4950 | 4850 | 112294 |
| 435 | 20231130 | 115100 | 4736454825 | 4910 | 4905 | 4940 | 4900 | 109086 |
| 436 | 20231130 | 115000 | 4199143150 | 4910 | 4825 | 4920 | 4820 | 112904 |
| 437 | 20231130 | 114900 | 3647252520 | 4825 | 4730 | 4825 | 4730 | 51608 |
| 438 | 20231130 | 114800 | 3400638775 | 4730 | 4730 | 4735 | 4725 | 3166 |
| 439 | 20231130 | 114700 | 3385663385 | 4725 | 4725 | 4725 | 4720 | 1548 |
| 440 | 20231130 | 114600 | 3378350285 | 4725 | 4725 | 4725 | 4725 | 1010 |
| 441 | 20231130 | 114500 | 3373578035 | 4720 | 4725 | 4725 | 4720 | 1172 |
| 442 | 20231130 | 114400 | 3368040340 | 4725 | 4715 | 4725 | 4715 | 3105 |
| 443 | 20231130 | 114300 | 3353385260 | 4720 | 4715 | 4720 | 4715 | 1002 |
| 444 | 20231130 | 114200 | 3348660820 | 4715 | 4715 | 4720 | 4710 | 2876 |
| 445 | 20231130 | 114100 | 3335100805 | 4715 | 4710 | 4715 | 4710 | 535 |
| 446 | 20231130 | 114000 | 3332578455 | 4705 | 4715 | 4715 | 4705 | 3073 |
| 447 | 20231130 | 113900 | 3318100395 | 4715 | 4710 | 4715 | 4705 | 4346 |
| 448 | 20231130 | 113800 | 3297633225 | 4710 | 4705 | 4710 | 4700 | 1499 |
| 449 | 20231130 | 113700 | 3290578620 | 4700 | 4690 | 4700 | 4690 | 5583 |
| 450 | 20231130 | 113600 | 3264339140 | 4695 | 4690 | 4695 | 4685 | 976 |
| 451 | 20231130 | 113500 | 3259759865 | 4685 | 4685 | 4690 | 4685 | 324 |
| 452 | 20231130 | 113400 | 3258240365 | 4685 | 4685 | 4685 | 4685 | 191 |
| 453 | 20231130 | 113300 | 3257345530 | 4685 | 4690 | 4690 | 4685 | 413 |
| 454 | 20231130 | 113200 | 3255410385 | 4685 | 4685 | 4685 | 4685 | 332 |
| 455 | 20231130 | 113100 | 3253854965 | 4690 | 4690 | 4690 | 4685 | 2940 |
| 456 | 20231130 | 113000 | 3240066415 | 4690 | 4690 | 4695 | 4690 | 2098 |
| 457 | 20231130 | 112900 | 3230226695 | 4695 | 4695 | 4695 | 4695 | 151 |
| 458 | 20231130 | 112800 | 3229517750 | 4695 | 4690 | 4695 | 4690 | 2 |
| 459 | 20231130 | 112700 | 3229508365 | 4690 | 4695 | 4695 | 4690 | 1258 |
| 460 | 20231130 | 112600 | 3223608265 | 4695 | 4690 | 4695 | 4690 | 877 |
| 461 | 20231130 | 112500 | 3219492640 | 4690 | 4680 | 4690 | 4680 | 930 |
| 462 | 20231130 | 112400 | 3215138040 | 4680 | 4685 | 4685 | 4680 | 170 |
| 463 | 20231130 | 112300 | 3214342430 | 4675 | 4685 | 4685 | 4675 | 215 |
| 464 | 20231130 | 112200 | 3213336315 | 4685 | 4670 | 4685 | 4660 | 2591 |
| 465 | 20231130 | 112100 | 3201243120 | 4675 | 4675 | 4675 | 4670 | 1964 |
| 466 | 20231130 | 112000 | 3192066400 | 4675 | 4670 | 4675 | 4670 | 933 |
| 467 | 20231130 | 111900 | 3187708785 | 4670 | 4675 | 4675 | 4670 | 63 |
| 468 | 20231130 | 111800 | 3187414460 | 4675 | 4680 | 4680 | 4675 | 1217 |
| 469 | 20231130 | 111700 | 3181722970 | 4685 | 4685 | 4685 | 4685 | 39 |
| 470 | 20231130 | 111600 | 3181540255 | 4675 | 4675 | 4675 | 4675 | 2 |
| 471 | 20231130 | 111500 | 3181530905 | 4675 | 4690 | 4690 | 4675 | 543 |
| 472 | 20231130 | 111400 | 3178986630 | 4690 | 4690 | 4690 | 4680 | 1091 |
| 473 | 20231130 | 111300 | 3173877580 | 4680 | 4680 | 4680 | 4680 | 50 |
| 474 | 20231130 | 111200 | 3173643580 | 4680 | 4685 | 4685 | 4680 | 2607 |
| 475 | 20231130 | 111100 | 3161437220 | 4685 | 4685 | 4685 | 4680 | 59 |
| 476 | 20231130 | 111000 | 3161160810 | 4680 | 4685 | 4685 | 4680 | 540 |
| 477 | 20231130 | 110900 | 3158630940 | 4685 | 4700 | 4700 | 4685 | 1250 |
| 478 | 20231130 | 110800 | 3152770010 | 4700 | 4695 | 4700 | 4695 | 657 |
| 479 | 20231130 | 110700 | 3149684455 | 4700 | 4705 | 4705 | 4695 | 174 |
| 480 | 20231130 | 110600 | 3148866635 | 4705 | 4700 | 4705 | 4700 | 13 |
| 481 | 20231130 | 110500 | 3148805515 | 4705 | 4705 | 4705 | 4695 | 1759 |
| 482 | 20231130 | 110400 | 3140543585 | 4705 | 4705 | 4705 | 4700 | 534 |
| 483 | 20231130 | 110300 | 3138033480 | 4705 | 4705 | 4705 | 4705 | 886 |
| 484 | 20231130 | 110200 | 3133864850 | 4700 | 4705 | 4705 | 4700 | 519 |
| 485 | 20231130 | 110100 | 3131423435 | 4705 | 4705 | 4705 | 4700 | 221 |
| 486 | 20231130 | 110000 | 3130383650 | 4705 | 4700 | 4710 | 4700 | 3323 |
| 487 | 20231130 | 105900 | 3114762005 | 4700 | 4695 | 4700 | 4695 | 787 |
| 488 | 20231130 | 105800 | 3111067020 | 4690 | 4695 | 4695 | 4690 | 235 |
| 489 | 20231130 | 105700 | 3109964830 | 4695 | 4695 | 4700 | 4695 | 553 |
| 490 | 20231130 | 105600 | 3107368370 | 4695 | 4695 | 4700 | 4690 | 306 |
| 491 | 20231130 | 105500 | 3105932020 | 4700 | 4680 | 4700 | 4680 | 4243 |
| 492 | 20231130 | 105400 | 3085996900 | 4680 | 4680 | 4680 | 4680 | 137 |
| 493 | 20231130 | 105300 | 3085355740 | 4680 | 4685 | 4690 | 4680 | 1699 |
| 494 | 20231130 | 105200 | 3077399430 | 4680 | 4685 | 4685 | 4680 | 549 |
| 495 | 20231130 | 105100 | 3074830050 | 4680 | 4665 | 4680 | 4665 | 4048 |
| 496 | 20231130 | 105000 | 3055901000 | 4670 | 4670 | 4675 | 4670 | 1469 |
| 497 | 20231130 | 104900 | 3049040735 | 4675 | 4665 | 4675 | 4660 | 2010 |
| 498 | 20231130 | 104800 | 3039663400 | 4670 | 4655 | 4670 | 4655 | 10944 |
| 499 | 20231130 | 104700 | 2988666975 | 4660 | 4650 | 4660 | 4650 | 1256 |
| 500 | 20231130 | 104600 | 2982824995 | 4650 | 4650 | 4650 | 4645 | 147 |
| 501 | 20231130 | 104500 | 2982141875 | 4650 | 4650 | 4650 | 4645 | 839 |
| 502 | 20231130 | 104400 | 2978241025 | 4650 | 4655 | 4655 | 4650 | 3096 |
| 503 | 20231130 | 104300 | 2963841145 | 4655 | 4655 | 4655 | 4650 | 135 |
| 504 | 20231130 | 104200 | 2963213220 | 4655 | 4655 | 4655 | 4650 | 987 |
| 505 | 20231130 | 104100 | 2958619240 | 4650 | 4655 | 4655 | 4650 | 2954 |
| 506 | 20231130 | 104000 | 2944881550 | 4655 | 4655 | 4655 | 4645 | 7737 |
| 507 | 20231130 | 103900 | 2908928645 | 4655 | 4660 | 4660 | 4650 | 967 |
| 508 | 20231130 | 103800 | 2904425865 | 4660 | 4645 | 4660 | 4645 | 3555 |
| 509 | 20231130 | 103700 | 2887895115 | 4645 | 4650 | 4655 | 4645 | 5894 |
| 510 | 20231130 | 103600 | 2860477930 | 4650 | 4645 | 4650 | 4645 | 509 |
| 511 | 20231130 | 103500 | 2858112545 | 4650 | 4650 | 4650 | 4635 | 16054 |
| 512 | 20231130 | 103400 | 2783578890 | 4650 | 4650 | 4655 | 4645 | 3263 |
| 513 | 20231130 | 103300 | 2768402810 | 4655 | 4665 | 4665 | 4655 | 2986 |
| 514 | 20231130 | 103200 | 2754494600 | 4665 | 4670 | 4670 | 4660 | 2545 |
| 515 | 20231130 | 103100 | 2742625515 | 4660 | 4655 | 4675 | 4650 | 4101 |
| 516 | 20231130 | 103000 | 2723529345 | 4655 | 4660 | 4675 | 4630 | 30116 |
| 517 | 20231130 | 102900 | 2583572110 | 4660 | 4680 | 4680 | 4655 | 20162 |
| 518 | 20231130 | 102800 | 2489538460 | 4680 | 4680 | 4680 | 4670 | 2232 |
| 519 | 20231130 | 102700 | 2479110470 | 4680 | 4685 | 4690 | 4670 | 20312 |
| 520 | 20231130 | 102600 | 2384090025 | 4685 | 4690 | 4690 | 4685 | 1808 |
| 521 | 20231130 | 102500 | 2375618045 | 4690 | 4685 | 4695 | 4680 | 2801 |
| 522 | 20231130 | 102400 | 2362495585 | 4685 | 4685 | 4690 | 4685 | 4609 |
| 523 | 20231130 | 102300 | 2340894270 | 4690 | 4680 | 4690 | 4680 | 2882 |
| 524 | 20231130 | 102200 | 2327393010 | 4685 | 4685 | 4685 | 4685 | 3183 |
| 525 | 20231130 | 102100 | 2312480655 | 4685 | 4685 | 4690 | 4685 | 3917 |
| 526 | 20231130 | 102000 | 2294124000 | 4690 | 4690 | 4690 | 4685 | 642 |
| 527 | 20231130 | 101900 | 2291113025 | 4690 | 4685 | 4690 | 4685 | 1181 |
| 528 | 20231130 | 101800 | 2285576635 | 4685 | 4690 | 4690 | 4680 | 4400 |
| 529 | 20231130 | 101700 | 2264957335 | 4690 | 4685 | 4690 | 4685 | 551 |
| 530 | 20231130 | 101600 | 2262375545 | 4690 | 4690 | 4690 | 4685 | 151 |
| 531 | 20231130 | 101500 | 2261667760 | 4690 | 4695 | 4695 | 4685 | 948 |
| 532 | 20231130 | 101400 | 2257221535 | 4695 | 4695 | 4695 | 4695 | 1111 |
| 533 | 20231130 | 101300 | 2252005390 | 4700 | 4690 | 4700 | 4685 | 6293 |
| 534 | 20231130 | 101200 | 2222501135 | 4690 | 4690 | 4690 | 4690 | 4104 |
| 535 | 20231130 | 101100 | 2203253375 | 4685 | 4680 | 4690 | 4680 | 5413 |
| 536 | 20231130 | 101000 | 2177902675 | 4685 | 4700 | 4700 | 4680 | 18728 |
| 537 | 20231130 | 100900 | 2090085900 | 4700 | 4700 | 4705 | 4695 | 3053 |
| 538 | 20231130 | 100800 | 2075744355 | 4700 | 4700 | 4705 | 4700 | 5082 |
| 539 | 20231130 | 100700 | 2051858885 | 4700 | 4705 | 4705 | 4700 | 2390 |
| 540 | 20231130 | 100600 | 2040622325 | 4705 | 4710 | 4710 | 4700 | 3492 |
| 541 | 20231130 | 100500 | 2024195470 | 4710 | 4705 | 4710 | 4705 | 1373 |
| 542 | 20231130 | 100400 | 2017733595 | 4710 | 4715 | 4715 | 4705 | 7255 |
| 543 | 20231130 | 100300 | 1983557365 | 4715 | 4715 | 4720 | 4715 | 236 |
| 544 | 20231130 | 100200 | 1982444375 | 4715 | 4715 | 4720 | 4715 | 1027 |
| 545 | 20231130 | 100100 | 1977601245 | 4715 | 4720 | 4720 | 4715 | 2564 |
| 546 | 20231130 | 100000 | 1965510325 | 4720 | 4710 | 4720 | 4710 | 1963 |
| 547 | 20231130 | 095900 | 1956254715 | 4715 | 4710 | 4715 | 4710 | 1226 |
| 548 | 20231130 | 095800 | 1950480095 | 4710 | 4710 | 4710 | 4700 | 788 |
| 549 | 20231130 | 095700 | 1946773945 | 4700 | 4710 | 4715 | 4700 | 5651 |
| 550 | 20231130 | 095600 | 1920199530 | 4705 | 4715 | 4715 | 4705 | 2147 |
| 551 | 20231130 | 095500 | 1910087280 | 4715 | 4715 | 4715 | 4710 | 165 |
| 552 | 20231130 | 095400 | 1909309820 | 4710 | 4710 | 4710 | 4705 | 4541 |
| 553 | 20231130 | 095300 | 1887923120 | 4710 | 4710 | 4710 | 4705 | 1213 |
| 554 | 20231130 | 095200 | 1882215420 | 4710 | 4700 | 4710 | 4700 | 4057 |
| 555 | 20231130 | 095100 | 1863127920 | 4700 | 4710 | 4710 | 4700 | 5223 |
| 556 | 20231130 | 095000 | 1838553190 | 4705 | 4715 | 4715 | 4700 | 5337 |
| 557 | 20231130 | 094900 | 1813466950 | 4700 | 4710 | 4715 | 4700 | 5536 |
| 558 | 20231130 | 094800 | 1787424450 | 4715 | 4715 | 4715 | 4705 | 990 |
| 559 | 20231130 | 094700 | 1782760125 | 4715 | 4705 | 4715 | 4705 | 3869 |
| 560 | 20231130 | 094600 | 1764538225 | 4710 | 4710 | 4710 | 4705 | 355 |
| 561 | 20231130 | 094500 | 1762867425 | 4705 | 4705 | 4705 | 4700 | 3617 |
| 562 | 20231130 | 094400 | 1745862715 | 4700 | 4705 | 4705 | 4695 | 9920 |
| 563 | 20231130 | 094300 | 1699242285 | 4700 | 4710 | 4710 | 4700 | 4286 |
| 564 | 20231130 | 094200 | 1679083080 | 4710 | 4710 | 4715 | 4705 | 3243 |
| 565 | 20231130 | 094100 | 1663819755 | 4715 | 4710 | 4720 | 4705 | 185 |
| 566 | 20231130 | 094000 | 1662948075 | 4715 | 4725 | 4725 | 4710 | 7125 |
| 567 | 20231130 | 093900 | 1629360665 | 4720 | 4720 | 4725 | 4720 | 623 |
| 568 | 20231130 | 093800 | 1626419695 | 4725 | 4720 | 4725 | 4720 | 2585 |
| 569 | 20231130 | 093700 | 1614212220 | 4725 | 4725 | 4725 | 4725 | 582 |
| 570 | 20231130 | 093600 | 1611462270 | 4725 | 4715 | 4725 | 4715 | 2365 |
| 571 | 20231130 | 093500 | 1600301850 | 4720 | 4720 | 4720 | 4715 | 4469 |
| 572 | 20231130 | 093400 | 1579209105 | 4715 | 4720 | 4720 | 4715 | 556 |
| 573 | 20231130 | 093300 | 1576586785 | 4715 | 4710 | 4715 | 4705 | 2627 |
| 574 | 20231130 | 093200 | 1564208465 | 4705 | 4710 | 4710 | 4700 | 2903 |
| 575 | 20231130 | 093100 | 1550544590 | 4710 | 4710 | 4710 | 4705 | 1208 |
| 576 | 20231130 | 093000 | 1544859770 | 4705 | 4700 | 4715 | 4695 | 6436 |
| 577 | 20231130 | 092900 | 1514581830 | 4700 | 4710 | 4710 | 4690 | 38326 |
| 578 | 20231130 | 092800 | 1334427910 | 4710 | 4715 | 4720 | 4705 | 8104 |
| 579 | 20231130 | 092700 | 1296243715 | 4715 | 4720 | 4725 | 4715 | 6297 |
| 580 | 20231130 | 092600 | 1266522105 | 4720 | 4720 | 4720 | 4715 | 3723 |
| 581 | 20231130 | 092500 | 1248961725 | 4720 | 4735 | 4735 | 4720 | 8337 |
| 582 | 20231130 | 092400 | 1209569840 | 4735 | 4730 | 4735 | 4730 | 4207 |
| 583 | 20231130 | 092300 | 1189670685 | 4730 | 4720 | 4730 | 4720 | 5696 |
| 584 | 20231130 | 092200 | 1162757315 | 4720 | 4720 | 4730 | 4720 | 10429 |
| 585 | 20231130 | 092100 | 1113521795 | 4720 | 4735 | 4735 | 4720 | 13134 |
| 586 | 20231130 | 092000 | 1051469520 | 4740 | 4755 | 4755 | 4735 | 10008 |
| 587 | 20231130 | 091900 | 1004007545 | 4760 | 4765 | 4770 | 4755 | 6754 |
| 588 | 20231130 | 091800 | 971840355 | 4770 | 4765 | 4775 | 4760 | 8035 |
| 589 | 20231130 | 091700 | 933533430 | 4765 | 4750 | 4775 | 4750 | 5111 |
| 590 | 20231130 | 091600 | 909184155 | 4750 | 4740 | 4755 | 4730 | 2968 |
| 591 | 20231130 | 091500 | 895099980 | 4730 | 4735 | 4740 | 4720 | 18860 |
| 592 | 20231130 | 091400 | 805989085 | 4735 | 4735 | 4740 | 4730 | 8456 |
| 593 | 20231130 | 091300 | 765975435 | 4735 | 4730 | 4740 | 4730 | 3623 |
| 594 | 20231130 | 091200 | 748818635 | 4735 | 4735 | 4755 | 4720 | 14370 |
| 595 | 20231130 | 091100 | 680854575 | 4740 | 4755 | 4765 | 4735 | 15282 |
| 596 | 20231130 | 091000 | 608349035 | 4755 | 4785 | 4785 | 4745 | 9294 |
| 597 | 20231130 | 090900 | 564101755 | 4785 | 4760 | 4795 | 4760 | 5249 |
| 598 | 20231130 | 090800 | 538971580 | 4755 | 4750 | 4775 | 4735 | 14101 |
| 599 | 20231130 | 090700 | 472036120 | 4755 | 4765 | 4765 | 4750 | 10811 |
| 600 | 20231130 | 090600 | 420640185 | 4760 | 4815 | 4815 | 4750 | 23517 |
| 601 | 20231130 | 090500 | 308312430 | 4815 | 4820 | 4820 | 4805 | 7379 |
| 602 | 20231130 | 090400 | 272813675 | 4820 | 4820 | 4845 | 4815 | 2008 |
| 603 | 20231130 | 090300 | 263130115 | 4820 | 4830 | 4850 | 4805 | 4156 |
| 604 | 20231130 | 090200 | 243121910 | 4815 | 4820 | 4835 | 4810 | 5244 |
| 605 | 20231130 | 090100 | 217868395 | 4820 | 4865 | 4865 | 4820 | 15259 |
| 606 | 20231130 | 090000 | 143973385 | 4865 | 4860 | 4870 | 4855 | 29479 |