29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 3 | 20231128 | 184700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20231128 | 184600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20231128 | 184500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20231128 | 184400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20231128 | 184300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20231128 | 184200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20231128 | 184100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20231128 | 184000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20231128 | 183900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20231128 | 183800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20231128 | 183700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20231128 | 183600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20231128 | 183500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20231128 | 183400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20231128 | 183300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20231128 | 183200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20231128 | 183100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20231128 | 183000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20231128 | 182900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20231128 | 182800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20231128 | 182700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20231128 | 182600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20231128 | 182500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20231128 | 182400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20231128 | 182300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20231128 | 182200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20231128 | 182100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20231128 | 182000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20231128 | 181900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20231128 | 181800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 33 | 20231128 | 181700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20231128 | 181600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20231128 | 181500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20231128 | 181400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20231128 | 181300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20231128 | 181200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20231128 | 181100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20231128 | 181000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20231128 | 180900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20231128 | 180800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20231128 | 180700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20231128 | 180600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20231128 | 180500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20231128 | 180400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20231128 | 180300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20231128 | 180200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20231128 | 180100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20231128 | 180000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20231128 | 175900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20231128 | 175800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20231128 | 175700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20231128 | 175600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20231128 | 175500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20231128 | 175400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20231128 | 175300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20231128 | 175200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20231128 | 175100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20231128 | 175000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20231128 | 174900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20231128 | 174800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 63 | 20231128 | 174700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20231128 | 174600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20231128 | 174500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20231128 | 174400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20231128 | 174300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20231128 | 174200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20231128 | 174100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20231128 | 174000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20231128 | 173900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20231128 | 173800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20231128 | 173700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20231128 | 173600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20231128 | 173500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20231128 | 173400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20231128 | 173300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20231128 | 173200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20231128 | 173100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20231128 | 173000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20231128 | 172900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20231128 | 172800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20231128 | 172700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20231128 | 172600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20231128 | 172500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20231128 | 172400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20231128 | 172300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20231128 | 172200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20231128 | 172100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20231128 | 172000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20231128 | 171900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20231128 | 171800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 93 | 20231128 | 171700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20231128 | 171600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20231128 | 171500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20231128 | 171400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20231128 | 171300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20231128 | 171200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20231128 | 171100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20231128 | 171000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20231128 | 170900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20231128 | 170800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20231128 | 170700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20231128 | 170600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20231128 | 170500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20231128 | 170400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20231128 | 170300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20231128 | 170200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20231128 | 170100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20231128 | 170000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20231128 | 165900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20231128 | 165800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20231128 | 165700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20231128 | 165600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20231128 | 165500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20231128 | 165400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20231128 | 165300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20231128 | 165200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20231128 | 165100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20231128 | 165000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20231128 | 164900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20231128 | 164800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 123 | 20231128 | 164700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20231128 | 164600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20231128 | 164500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20231128 | 164400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20231128 | 164300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20231128 | 164200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20231128 | 164100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20231128 | 164000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20231128 | 163900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20231128 | 163800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20231128 | 163700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20231128 | 163600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20231128 | 163500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20231128 | 163400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20231128 | 163300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20231128 | 163200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20231128 | 163100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20231128 | 163000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20231128 | 162900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20231128 | 162800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20231128 | 162700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20231128 | 162600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20231128 | 162500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20231128 | 162400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20231128 | 162300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20231128 | 162200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20231128 | 162100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20231128 | 162000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20231128 | 161900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20231128 | 161800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 153 | 20231128 | 161700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20231128 | 161600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20231128 | 161500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20231128 | 161400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20231128 | 161300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20231128 | 161200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20231128 | 161100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20231128 | 161000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20231128 | 160900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20231128 | 160800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20231128 | 160700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20231128 | 160600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20231128 | 160500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20231128 | 160400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20231128 | 160300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20231128 | 160200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20231128 | 160100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20231128 | 160000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20231128 | 155900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20231128 | 155800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20231128 | 155700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20231128 | 155600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20231128 | 155500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20231128 | 155400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20231128 | 155300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20231128 | 155200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20231128 | 155100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20231128 | 155000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20231128 | 154900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20231128 | 154800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 183 | 20231128 | 154700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20231128 | 154600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20231128 | 154500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20231128 | 154400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20231128 | 154300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20231128 | 154200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20231128 | 154100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20231128 | 154000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20231128 | 153900 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20231128 | 153800 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20231128 | 153700 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20231128 | 153600 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20231128 | 153500 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20231128 | 153400 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20231128 | 153300 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20231128 | 153200 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20231128 | 153100 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20231128 | 153000 | 1029423195 | 2870 | 2870 | 2870 | 2870 | 29489 |
| 201 | 20231128 | 152900 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20231128 | 152800 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20231128 | 152700 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20231128 | 152600 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20231128 | 152500 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20231128 | 152400 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20231128 | 152300 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20231128 | 152200 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20231128 | 152100 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20231128 | 152000 | 944789765 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20231128 | 151900 | 944789765 | 2895 | 2900 | 2900 | 2895 | 562 |
| 212 | 20231128 | 151800 | 943162640 | 2900 | 2890 | 2900 | 2890 | 519 |
| 213 | 20231128 | 151700 | 941662300 | 2890 | 2900 | 2900 | 2890 | 1100 |
| 214 | 20231128 | 151600 | 938482300 | 2900 | 2890 | 2900 | 2890 | 250 |
| 215 | 20231128 | 151500 | 937758120 | 2900 | 2900 | 2900 | 2900 | 111 |
| 216 | 20231128 | 151400 | 937436220 | 2890 | 2890 | 2890 | 2890 | 1200 |
| 217 | 20231128 | 151300 | 933968220 | 2900 | 2900 | 2900 | 2890 | 3653 |
| 218 | 20231128 | 151200 | 923409715 | 2890 | 2900 | 2900 | 2890 | 158 |
| 219 | 20231128 | 151100 | 922951835 | 2900 | 2900 | 2900 | 2900 | 1 |
| 220 | 20231128 | 151000 | 922948935 | 2890 | 2900 | 2900 | 2890 | 270 |
| 221 | 20231128 | 150900 | 922167270 | 2900 | 2900 | 2900 | 2900 | 1 |
| 222 | 20231128 | 150800 | 922164370 | 2895 | 2895 | 2895 | 2890 | 274 |
| 223 | 20231128 | 150700 | 921371145 | 2900 | 2900 | 2900 | 2895 | 144 |
| 224 | 20231128 | 150600 | 920953705 | 2895 | 2895 | 2895 | 2895 | 701 |
| 225 | 20231128 | 150500 | 918924310 | 2900 | 2900 | 2900 | 2900 | 132 |
| 226 | 20231128 | 150400 | 918541510 | 2895 | 2900 | 2900 | 2895 | 38 |
| 227 | 20231128 | 150300 | 918431470 | 2900 | 2905 | 2905 | 2900 | 276 |
| 228 | 20231128 | 150200 | 917630720 | 2895 | 2895 | 2895 | 2895 | 40 |
| 229 | 20231128 | 150100 | 917514920 | 2890 | 2890 | 2890 | 2890 | 0 |
| 230 | 20231128 | 150000 | 917514920 | 2890 | 2895 | 2900 | 2890 | 1310 |
| 231 | 20231128 | 145900 | 913724505 | 2895 | 2895 | 2895 | 2895 | 50 |
| 232 | 20231128 | 145800 | 913579755 | 2895 | 2895 | 2895 | 2890 | 193 |
| 233 | 20231128 | 145700 | 913021180 | 2895 | 2890 | 2900 | 2890 | 1354 |
| 234 | 20231128 | 145600 | 909106520 | 2895 | 2895 | 2895 | 2895 | 397 |
| 235 | 20231128 | 145500 | 907957205 | 2900 | 2895 | 2900 | 2895 | 157 |
| 236 | 20231128 | 145400 | 907502155 | 2895 | 2900 | 2900 | 2895 | 36 |
| 237 | 20231128 | 145300 | 907397930 | 2900 | 2895 | 2900 | 2895 | 1929 |
| 238 | 20231128 | 145200 | 901804060 | 2895 | 2895 | 2895 | 2895 | 140 |
| 239 | 20231128 | 145100 | 901398760 | 2890 | 2895 | 2895 | 2890 | 133 |
| 240 | 20231128 | 145000 | 901014385 | 2895 | 2895 | 2895 | 2895 | 149 |
| 241 | 20231128 | 144900 | 900583030 | 2895 | 2895 | 2895 | 2895 | 19 |
| 242 | 20231128 | 144800 | 900528025 | 2900 | 2890 | 2900 | 2890 | 216 |
| 243 | 20231128 | 144700 | 899902340 | 2895 | 2890 | 2900 | 2890 | 341 |
| 244 | 20231128 | 144600 | 898916120 | 2890 | 2890 | 2890 | 2890 | 32 |
| 245 | 20231128 | 144500 | 898823640 | 2895 | 2900 | 2900 | 2890 | 633 |
| 246 | 20231128 | 144400 | 896990980 | 2890 | 2895 | 2895 | 2890 | 699 |
| 247 | 20231128 | 144300 | 894970725 | 2900 | 2900 | 2900 | 2895 | 152 |
| 248 | 20231128 | 144200 | 894529960 | 2900 | 2900 | 2900 | 2900 | 89 |
| 249 | 20231128 | 144100 | 894271860 | 2895 | 2895 | 2895 | 2895 | 130 |
| 250 | 20231128 | 144000 | 893895510 | 2895 | 2900 | 2900 | 2895 | 156 |
| 251 | 20231128 | 143900 | 893443270 | 2900 | 2900 | 2900 | 2895 | 12 |
| 252 | 20231128 | 143800 | 893408475 | 2900 | 2895 | 2900 | 2890 | 229 |
| 253 | 20231128 | 143700 | 892745200 | 2895 | 2900 | 2900 | 2895 | 461 |
| 254 | 20231128 | 143600 | 891410000 | 2900 | 2900 | 2900 | 2900 | 1 |
| 255 | 20231128 | 143500 | 891407100 | 2895 | 2895 | 2895 | 2895 | 404 |
| 256 | 20231128 | 143400 | 890237520 | 2895 | 2900 | 2900 | 2895 | 1004 |
| 257 | 20231128 | 143300 | 887330715 | 2905 | 2905 | 2905 | 2905 | 148 |
| 258 | 20231128 | 143200 | 886900775 | 2905 | 2905 | 2905 | 2900 | 159 |
| 259 | 20231128 | 143100 | 886439040 | 2900 | 2900 | 2900 | 2900 | 237 |
| 260 | 20231128 | 143000 | 885751740 | 2905 | 2900 | 2905 | 2895 | 1238 |
| 261 | 20231128 | 142900 | 882164525 | 2900 | 2900 | 2900 | 2900 | 32 |
| 262 | 20231128 | 142800 | 882071725 | 2905 | 2905 | 2905 | 2905 | 253 |
| 263 | 20231128 | 142700 | 881336760 | 2905 | 2900 | 2905 | 2900 | 196 |
| 264 | 20231128 | 142600 | 880767880 | 2900 | 2895 | 2900 | 2895 | 5 |
| 265 | 20231128 | 142500 | 880753400 | 2885 | 2900 | 2900 | 2885 | 2149 |
| 266 | 20231128 | 142400 | 874546845 | 2900 | 2895 | 2900 | 2895 | 47 |
| 267 | 20231128 | 142300 | 874410705 | 2900 | 2905 | 2905 | 2900 | 383 |
| 268 | 20231128 | 142200 | 873299675 | 2895 | 2900 | 2900 | 2895 | 330 |
| 269 | 20231128 | 142100 | 872343065 | 2900 | 2900 | 2900 | 2900 | 5 |
| 270 | 20231128 | 142000 | 872328565 | 2900 | 2900 | 2900 | 2900 | 208 |
| 271 | 20231128 | 141900 | 871725365 | 2900 | 2900 | 2900 | 2900 | 1330 |
| 272 | 20231128 | 141800 | 867868365 | 2885 | 2885 | 2885 | 2885 | 0 |
| 273 | 20231128 | 141700 | 867868365 | 2885 | 2900 | 2900 | 2885 | 5346 |
| 274 | 20231128 | 141600 | 852418875 | 2900 | 2905 | 2905 | 2900 | 350 |
| 275 | 20231128 | 141500 | 851403375 | 2905 | 2910 | 2910 | 2905 | 365 |
| 276 | 20231128 | 141400 | 850342870 | 2905 | 2905 | 2905 | 2905 | 703 |
| 277 | 20231128 | 141300 | 848300655 | 2910 | 2905 | 2910 | 2905 | 127 |
| 278 | 20231128 | 141200 | 847931090 | 2910 | 2910 | 2910 | 2910 | 146 |
| 279 | 20231128 | 141100 | 847506230 | 2910 | 2910 | 2910 | 2910 | 101 |
| 280 | 20231128 | 141000 | 847212320 | 2910 | 2910 | 2910 | 2900 | 705 |
| 281 | 20231128 | 140900 | 845166645 | 2910 | 2910 | 2910 | 2910 | 557 |
| 282 | 20231128 | 140800 | 843545775 | 2910 | 2900 | 2910 | 2900 | 1349 |
| 283 | 20231128 | 140700 | 839631415 | 2905 | 2910 | 2910 | 2905 | 786 |
| 284 | 20231128 | 140600 | 837347755 | 2910 | 2905 | 2910 | 2905 | 33 |
| 285 | 20231128 | 140500 | 837251885 | 2910 | 2900 | 2910 | 2900 | 790 |
| 286 | 20231128 | 140400 | 834957940 | 2900 | 2910 | 2910 | 2900 | 618 |
| 287 | 20231128 | 140300 | 833161655 | 2910 | 2905 | 2910 | 2900 | 120 |
| 288 | 20231128 | 140200 | 832812850 | 2910 | 2910 | 2910 | 2910 | 243 |
| 289 | 20231128 | 140100 | 832105720 | 2890 | 2890 | 2890 | 2890 | 0 |
| 290 | 20231128 | 140000 | 832105720 | 2890 | 2890 | 2890 | 2890 | 0 |
| 291 | 20231128 | 135900 | 832105720 | 2890 | 2905 | 2905 | 2890 | 1869 |
| 292 | 20231128 | 135800 | 826698740 | 2910 | 2910 | 2910 | 2910 | 15 |
| 293 | 20231128 | 135700 | 826655090 | 2895 | 2910 | 2910 | 2895 | 1967 |
| 294 | 20231128 | 135600 | 820946095 | 2905 | 2905 | 2905 | 2905 | 101 |
| 295 | 20231128 | 135500 | 820652690 | 2910 | 2910 | 2910 | 2910 | 146 |
| 296 | 20231128 | 135400 | 820227830 | 2900 | 2910 | 2910 | 2900 | 532 |
| 297 | 20231128 | 135300 | 818680040 | 2910 | 2910 | 2910 | 2910 | 148 |
| 298 | 20231128 | 135200 | 818249360 | 2910 | 2905 | 2910 | 2905 | 257 |
| 299 | 20231128 | 135100 | 817501650 | 2910 | 2910 | 2910 | 2910 | 1 |
| 300 | 20231128 | 135000 | 817498740 | 2915 | 2905 | 2915 | 2900 | 288 |
| 301 | 20231128 | 134900 | 816660840 | 2910 | 2910 | 2910 | 2910 | 199 |
| 302 | 20231128 | 134800 | 816081750 | 2900 | 2905 | 2905 | 2900 | 35 |
| 303 | 20231128 | 134700 | 815980235 | 2910 | 2910 | 2910 | 2910 | 218 |
| 304 | 20231128 | 134600 | 815345855 | 2910 | 2905 | 2910 | 2905 | 162 |
| 305 | 20231128 | 134500 | 814874595 | 2910 | 2905 | 2910 | 2900 | 491 |
| 306 | 20231128 | 134400 | 813448075 | 2905 | 2910 | 2910 | 2905 | 11 |
| 307 | 20231128 | 134300 | 813416115 | 2905 | 2905 | 2905 | 2900 | 557 |
| 308 | 20231128 | 134200 | 811798190 | 2905 | 2905 | 2905 | 2905 | 106 |
| 309 | 20231128 | 134100 | 811490260 | 2905 | 2905 | 2905 | 2905 | 103 |
| 310 | 20231128 | 134000 | 811191045 | 2905 | 2905 | 2905 | 2905 | 286 |
| 311 | 20231128 | 133900 | 810360215 | 2905 | 2905 | 2905 | 2905 | 86 |
| 312 | 20231128 | 133800 | 810110385 | 2905 | 2905 | 2905 | 2905 | 236 |
| 313 | 20231128 | 133700 | 809424805 | 2900 | 2900 | 2900 | 2900 | 617 |
| 314 | 20231128 | 133600 | 807635505 | 2900 | 2900 | 2900 | 2900 | 1 |
| 315 | 20231128 | 133500 | 807632605 | 2900 | 2895 | 2900 | 2890 | 262 |
| 316 | 20231128 | 133400 | 806873130 | 2890 | 2900 | 2900 | 2890 | 657 |
| 317 | 20231128 | 133300 | 804973210 | 2890 | 2905 | 2905 | 2890 | 3722 |
| 318 | 20231128 | 133200 | 794207355 | 2905 | 2910 | 2910 | 2905 | 767 |
| 319 | 20231128 | 133100 | 791979045 | 2910 | 2910 | 2910 | 2910 | 101 |
| 320 | 20231128 | 133000 | 791685135 | 2910 | 2905 | 2910 | 2900 | 2164 |
| 321 | 20231128 | 132900 | 785405175 | 2910 | 2905 | 2910 | 2905 | 220 |
| 322 | 20231128 | 132800 | 784765140 | 2905 | 2905 | 2905 | 2905 | 181 |
| 323 | 20231128 | 132700 | 784239335 | 2905 | 2910 | 2910 | 2905 | 3498 |
| 324 | 20231128 | 132600 | 774060960 | 2915 | 2915 | 2915 | 2915 | 100 |
| 325 | 20231128 | 132500 | 773769460 | 2915 | 2910 | 2915 | 2905 | 308 |
| 326 | 20231128 | 132400 | 772873220 | 2910 | 2915 | 2915 | 2910 | 317 |
| 327 | 20231128 | 132300 | 771950080 | 2915 | 2915 | 2915 | 2915 | 1 |
| 328 | 20231128 | 132200 | 771947165 | 2910 | 2910 | 2910 | 2910 | 605 |
| 329 | 20231128 | 132100 | 770186615 | 2910 | 2905 | 2910 | 2905 | 38 |
| 330 | 20231128 | 132000 | 770076195 | 2910 | 2910 | 2910 | 2910 | 224 |
| 331 | 20231128 | 131900 | 769424355 | 2910 | 2910 | 2910 | 2910 | 218 |
| 332 | 20231128 | 131800 | 768789975 | 2905 | 2910 | 2910 | 2905 | 550 |
| 333 | 20231128 | 131700 | 767192205 | 2910 | 2915 | 2915 | 2910 | 211 |
| 334 | 20231128 | 131600 | 766577300 | 2910 | 2910 | 2910 | 2910 | 101 |
| 335 | 20231128 | 131500 | 766283390 | 2910 | 2905 | 2910 | 2900 | 2020 |
| 336 | 20231128 | 131400 | 760420305 | 2910 | 2915 | 2915 | 2910 | 239 |
| 337 | 20231128 | 131300 | 759724640 | 2915 | 2915 | 2915 | 2915 | 230 |
| 338 | 20231128 | 131200 | 759054190 | 2915 | 2915 | 2915 | 2915 | 89 |
| 339 | 20231128 | 131100 | 758794755 | 2905 | 2910 | 2910 | 2905 | 509 |
| 340 | 20231128 | 131000 | 757314810 | 2915 | 2915 | 2915 | 2910 | 2055 |
| 341 | 20231128 | 130900 | 751333730 | 2915 | 2925 | 2925 | 2915 | 506 |
| 342 | 20231128 | 130800 | 749855605 | 2925 | 2925 | 2925 | 2925 | 178 |
| 343 | 20231128 | 130700 | 749334955 | 2920 | 2920 | 2920 | 2915 | 215 |
| 344 | 20231128 | 130600 | 748707220 | 2920 | 2920 | 2920 | 2920 | 931 |
| 345 | 20231128 | 130500 | 745988700 | 2920 | 2920 | 2920 | 2920 | 243 |
| 346 | 20231128 | 130400 | 745279140 | 2920 | 2915 | 2920 | 2915 | 144 |
| 347 | 20231128 | 130300 | 744858760 | 2915 | 2915 | 2915 | 2915 | 1 |
| 348 | 20231128 | 130200 | 744855845 | 2915 | 2915 | 2915 | 2915 | 265 |
| 349 | 20231128 | 130100 | 744083370 | 2915 | 2915 | 2915 | 2915 | 101 |
| 350 | 20231128 | 130000 | 743788955 | 2915 | 2910 | 2915 | 2910 | 331 |
| 351 | 20231128 | 125900 | 742825320 | 2910 | 2915 | 2915 | 2910 | 500 |
| 352 | 20231128 | 125800 | 741368820 | 2915 | 2920 | 2920 | 2915 | 139 |
| 353 | 20231128 | 125700 | 740963135 | 2920 | 2915 | 2920 | 2915 | 174 |
| 354 | 20231128 | 125600 | 740455255 | 2915 | 2915 | 2915 | 2915 | 40 |
| 355 | 20231128 | 125500 | 740338655 | 2920 | 2915 | 2920 | 2915 | 309 |
| 356 | 20231128 | 125400 | 739437360 | 2915 | 2915 | 2915 | 2910 | 166 |
| 357 | 20231128 | 125300 | 738953630 | 2915 | 2915 | 2915 | 2915 | 120 |
| 358 | 20231128 | 125200 | 738603830 | 2915 | 2915 | 2915 | 2915 | 218 |
| 359 | 20231128 | 125100 | 737968360 | 2915 | 2915 | 2915 | 2915 | 0 |
| 360 | 20231128 | 125000 | 737968360 | 2915 | 2915 | 2915 | 2910 | 1032 |
| 361 | 20231128 | 124900 | 734964170 | 2915 | 2915 | 2920 | 2915 | 236 |
| 362 | 20231128 | 124800 | 734275750 | 2915 | 2915 | 2915 | 2915 | 84 |
| 363 | 20231128 | 124700 | 734030890 | 2920 | 2920 | 2920 | 2920 | 217 |
| 364 | 20231128 | 124600 | 733397250 | 2920 | 2915 | 2920 | 2915 | 299 |
| 365 | 20231128 | 124500 | 732524330 | 2920 | 2920 | 2920 | 2920 | 210 |
| 366 | 20231128 | 124400 | 731911130 | 2920 | 2915 | 2920 | 2915 | 217 |
| 367 | 20231128 | 124300 | 731277610 | 2915 | 2915 | 2915 | 2915 | 182 |
| 368 | 20231128 | 124200 | 730747080 | 2920 | 2915 | 2920 | 2915 | 150 |
| 369 | 20231128 | 124100 | 730309325 | 2915 | 2915 | 2915 | 2915 | 110 |
| 370 | 20231128 | 124000 | 729988675 | 2915 | 2915 | 2915 | 2915 | 142 |
| 371 | 20231128 | 123900 | 729574745 | 2915 | 2915 | 2915 | 2915 | 235 |
| 372 | 20231128 | 123800 | 728889720 | 2910 | 2915 | 2915 | 2910 | 607 |
| 373 | 20231128 | 123700 | 727120475 | 2915 | 2915 | 2915 | 2915 | 140 |
| 374 | 20231128 | 123600 | 726712375 | 2915 | 2915 | 2915 | 2915 | 100 |
| 375 | 20231128 | 123500 | 726420875 | 2915 | 2915 | 2915 | 2915 | 250 |
| 376 | 20231128 | 123400 | 725692125 | 2910 | 2915 | 2915 | 2910 | 158 |
| 377 | 20231128 | 123300 | 725231715 | 2910 | 2915 | 2915 | 2910 | 91 |
| 378 | 20231128 | 123200 | 724966850 | 2915 | 2915 | 2915 | 2915 | 209 |
| 379 | 20231128 | 123100 | 724357615 | 2915 | 2915 | 2915 | 2915 | 78 |
| 380 | 20231128 | 123000 | 724130245 | 2915 | 2915 | 2915 | 2915 | 135 |
| 381 | 20231128 | 122900 | 723736720 | 2915 | 2915 | 2915 | 2910 | 240 |
| 382 | 20231128 | 122800 | 723037255 | 2905 | 2910 | 2910 | 2905 | 432 |
| 383 | 20231128 | 122700 | 721780240 | 2915 | 2915 | 2915 | 2915 | 229 |
| 384 | 20231128 | 122600 | 721112705 | 2915 | 2915 | 2915 | 2915 | 206 |
| 385 | 20231128 | 122500 | 720512215 | 2915 | 2915 | 2915 | 2915 | 35 |
| 386 | 20231128 | 122400 | 720410190 | 2915 | 2915 | 2915 | 2915 | 212 |
| 387 | 20231128 | 122300 | 719792210 | 2915 | 2915 | 2915 | 2915 | 100 |
| 388 | 20231128 | 122200 | 719500710 | 2915 | 2915 | 2915 | 2915 | 140 |
| 389 | 20231128 | 122100 | 719092610 | 2910 | 2910 | 2910 | 2910 | 159 |
| 390 | 20231128 | 122000 | 718629920 | 2910 | 2915 | 2915 | 2910 | 653 |
| 391 | 20231128 | 121900 | 716729185 | 2915 | 2915 | 2915 | 2915 | 104 |
| 392 | 20231128 | 121800 | 716426025 | 2910 | 2915 | 2915 | 2910 | 133 |
| 393 | 20231128 | 121700 | 716038490 | 2915 | 2915 | 2915 | 2910 | 1356 |
| 394 | 20231128 | 121600 | 712091345 | 2915 | 2915 | 2915 | 2915 | 1134 |
| 395 | 20231128 | 121500 | 708785735 | 2915 | 2915 | 2915 | 2915 | 134 |
| 396 | 20231128 | 121400 | 708395125 | 2915 | 2915 | 2915 | 2910 | 310 |
| 397 | 20231128 | 121300 | 707491635 | 2920 | 2915 | 2920 | 2915 | 23 |
| 398 | 20231128 | 121200 | 707424490 | 2915 | 2915 | 2920 | 2915 | 336 |
| 399 | 20231128 | 121100 | 706443545 | 2910 | 2915 | 2915 | 2910 | 336 |
| 400 | 20231128 | 121000 | 705464195 | 2915 | 2915 | 2915 | 2915 | 706 |
| 401 | 20231128 | 120900 | 703406205 | 2915 | 2910 | 2920 | 2910 | 217 |
| 402 | 20231128 | 120800 | 702773345 | 2910 | 2910 | 2910 | 2910 | 10 |
| 403 | 20231128 | 120700 | 702744245 | 2910 | 2905 | 2910 | 2905 | 1325 |
| 404 | 20231128 | 120600 | 698894960 | 2905 | 2915 | 2915 | 2905 | 479 |
| 405 | 20231128 | 120500 | 697501345 | 2910 | 2915 | 2915 | 2910 | 1498 |
| 406 | 20231128 | 120400 | 693141660 | 2915 | 2920 | 2920 | 2915 | 220 |
| 407 | 20231128 | 120300 | 692499995 | 2915 | 2920 | 2920 | 2915 | 101 |
| 408 | 20231128 | 120200 | 692205575 | 2915 | 2925 | 2925 | 2915 | 223 |
| 409 | 20231128 | 120100 | 691554505 | 2925 | 2925 | 2925 | 2925 | 100 |
| 410 | 20231128 | 120000 | 691262005 | 2925 | 2925 | 2925 | 2925 | 136 |
| 411 | 20231128 | 115900 | 690864205 | 2925 | 2925 | 2925 | 2925 | 229 |
| 412 | 20231128 | 115800 | 690194380 | 2925 | 2925 | 2925 | 2925 | 1 |
| 413 | 20231128 | 115700 | 690191455 | 2930 | 2925 | 2930 | 2925 | 2247 |
| 414 | 20231128 | 115600 | 683618965 | 2925 | 2925 | 2925 | 2925 | 187 |
| 415 | 20231128 | 115500 | 683071990 | 2925 | 2925 | 2925 | 2915 | 1463 |
| 416 | 20231128 | 115400 | 678805205 | 2930 | 2925 | 2930 | 2925 | 237 |
| 417 | 20231128 | 115300 | 678111475 | 2925 | 2930 | 2930 | 2925 | 186 |
| 418 | 20231128 | 115200 | 677566745 | 2930 | 2930 | 2930 | 2930 | 130 |
| 419 | 20231128 | 115100 | 677185845 | 2930 | 2930 | 2930 | 2930 | 211 |
| 420 | 20231128 | 115000 | 676567615 | 2930 | 2930 | 2930 | 2930 | 136 |
| 421 | 20231128 | 114900 | 676169135 | 2930 | 2925 | 2930 | 2925 | 105 |
| 422 | 20231128 | 114800 | 675861565 | 2925 | 2925 | 2925 | 2925 | 101 |
| 423 | 20231128 | 114700 | 675566140 | 2925 | 2915 | 2925 | 2915 | 5100 |
| 424 | 20231128 | 114600 | 660655590 | 2915 | 2920 | 2920 | 2915 | 213 |
| 425 | 20231128 | 114500 | 660034130 | 2920 | 2920 | 2920 | 2920 | 101 |
| 426 | 20231128 | 114400 | 659739210 | 2920 | 2915 | 2920 | 2915 | 150 |
| 427 | 20231128 | 114300 | 659301405 | 2915 | 2920 | 2920 | 2915 | 233 |
| 428 | 20231128 | 114200 | 658621205 | 2920 | 2920 | 2920 | 2920 | 255 |
| 429 | 20231128 | 114100 | 657876605 | 2920 | 2920 | 2920 | 2920 | 235 |
| 430 | 20231128 | 114000 | 657190405 | 2920 | 2920 | 2920 | 2920 | 63 |
| 431 | 20231128 | 113900 | 657006445 | 2925 | 2925 | 2925 | 2925 | 252 |
| 432 | 20231128 | 113800 | 656269345 | 2925 | 2925 | 2925 | 2925 | 100 |
| 433 | 20231128 | 113700 | 655976845 | 2925 | 2920 | 2925 | 2915 | 118 |
| 434 | 20231128 | 113600 | 655631835 | 2925 | 2925 | 2925 | 2925 | 249 |
| 435 | 20231128 | 113500 | 654903510 | 2925 | 2925 | 2925 | 2925 | 101 |
| 436 | 20231128 | 113400 | 654608085 | 2925 | 2930 | 2930 | 2925 | 156 |
| 437 | 20231128 | 113300 | 654151175 | 2930 | 2930 | 2930 | 2930 | 102 |
| 438 | 20231128 | 113200 | 653852315 | 2930 | 2920 | 2930 | 2920 | 6157 |
| 439 | 20231128 | 113100 | 635823040 | 2920 | 2920 | 2920 | 2920 | 110 |
| 440 | 20231128 | 113000 | 635501840 | 2920 | 2920 | 2920 | 2920 | 101 |
| 441 | 20231128 | 112900 | 635206920 | 2915 | 2920 | 2920 | 2915 | 545 |
| 442 | 20231128 | 112800 | 633617020 | 2920 | 2920 | 2920 | 2920 | 1 |
| 443 | 20231128 | 112700 | 633614100 | 2920 | 2920 | 2920 | 2920 | 224 |
| 444 | 20231128 | 112600 | 632960020 | 2920 | 2920 | 2920 | 2920 | 377 |
| 445 | 20231128 | 112500 | 631859180 | 2920 | 2920 | 2920 | 2920 | 260 |
| 446 | 20231128 | 112400 | 631099980 | 2925 | 2915 | 2925 | 2915 | 2971 |
| 447 | 20231128 | 112300 | 622424855 | 2915 | 2915 | 2915 | 2915 | 100 |
| 448 | 20231128 | 112200 | 622133355 | 2915 | 2915 | 2915 | 2915 | 126 |
| 449 | 20231128 | 112100 | 621766065 | 2910 | 2910 | 2910 | 2910 | 122 |
| 450 | 20231128 | 112000 | 621411045 | 2910 | 2915 | 2915 | 2910 | 482 |
| 451 | 20231128 | 111900 | 620007425 | 2915 | 2915 | 2915 | 2915 | 129 |
| 452 | 20231128 | 111800 | 619631390 | 2910 | 2910 | 2910 | 2910 | 32 |
| 453 | 20231128 | 111700 | 619538270 | 2915 | 2915 | 2915 | 2910 | 306 |
| 454 | 20231128 | 111600 | 618647280 | 2910 | 2910 | 2910 | 2910 | 89 |
| 455 | 20231128 | 111500 | 618388290 | 2910 | 2910 | 2910 | 2910 | 101 |
| 456 | 20231128 | 111400 | 618094380 | 2910 | 2910 | 2910 | 2910 | 247 |
| 457 | 20231128 | 111300 | 617375610 | 2910 | 2915 | 2915 | 2910 | 174 |
| 458 | 20231128 | 111200 | 616868965 | 2905 | 2915 | 2915 | 2905 | 1265 |
| 459 | 20231128 | 111100 | 613189220 | 2915 | 2915 | 2915 | 2915 | 348 |
| 460 | 20231128 | 111000 | 612174800 | 2915 | 2915 | 2915 | 2915 | 0 |
| 461 | 20231128 | 110900 | 612174800 | 2915 | 2915 | 2915 | 2915 | 286 |
| 462 | 20231128 | 110800 | 611341110 | 2915 | 2915 | 2915 | 2915 | 238 |
| 463 | 20231128 | 110700 | 610647340 | 2910 | 2910 | 2910 | 2910 | 50 |
| 464 | 20231128 | 110600 | 610501840 | 2915 | 2915 | 2915 | 2915 | 183 |
| 465 | 20231128 | 110500 | 609968395 | 2915 | 2915 | 2915 | 2905 | 333 |
| 466 | 20231128 | 110400 | 608998025 | 2915 | 2915 | 2915 | 2915 | 245 |
| 467 | 20231128 | 110300 | 608283850 | 2910 | 2910 | 2910 | 2910 | 418 |
| 468 | 20231128 | 110200 | 607067470 | 2910 | 2910 | 2915 | 2910 | 223 |
| 469 | 20231128 | 110100 | 606418535 | 2910 | 2910 | 2910 | 2910 | 79 |
| 470 | 20231128 | 110000 | 606188645 | 2910 | 2910 | 2910 | 2910 | 101 |
| 471 | 20231128 | 105900 | 605894735 | 2910 | 2910 | 2910 | 2910 | 151 |
| 472 | 20231128 | 105800 | 605455325 | 2910 | 2910 | 2910 | 2910 | 197 |
| 473 | 20231128 | 105700 | 604882055 | 2910 | 2910 | 2915 | 2910 | 1173 |
| 474 | 20231128 | 105600 | 601468455 | 2910 | 2910 | 2910 | 2910 | 127 |
| 475 | 20231128 | 105500 | 601098885 | 2910 | 2910 | 2910 | 2910 | 101 |
| 476 | 20231128 | 105400 | 600804975 | 2910 | 2910 | 2910 | 2905 | 272 |
| 477 | 20231128 | 105300 | 600013615 | 2910 | 2910 | 2910 | 2910 | 123 |
| 478 | 20231128 | 105200 | 599655685 | 2905 | 2905 | 2905 | 2905 | 1803 |
| 479 | 20231128 | 105100 | 594417970 | 2910 | 2910 | 2915 | 2910 | 941 |
| 480 | 20231128 | 105000 | 591679485 | 2910 | 2910 | 2910 | 2910 | 32 |
| 481 | 20231128 | 104900 | 591586365 | 2915 | 2915 | 2915 | 2915 | 221 |
| 482 | 20231128 | 104800 | 590942150 | 2915 | 2915 | 2915 | 2915 | 177 |
| 483 | 20231128 | 104700 | 590426195 | 2915 | 2910 | 2915 | 2910 | 1257 |
| 484 | 20231128 | 104600 | 586768145 | 2910 | 2915 | 2915 | 2910 | 265 |
| 485 | 20231128 | 104500 | 585995830 | 2910 | 2910 | 2915 | 2910 | 456 |
| 486 | 20231128 | 104400 | 584668865 | 2910 | 2905 | 2910 | 2905 | 616 |
| 487 | 20231128 | 104300 | 582876345 | 2910 | 2910 | 2910 | 2910 | 724 |
| 488 | 20231128 | 104200 | 580769505 | 2910 | 2910 | 2910 | 2910 | 136 |
| 489 | 20231128 | 104100 | 580373745 | 2905 | 2910 | 2910 | 2905 | 139 |
| 490 | 20231128 | 104000 | 579969415 | 2910 | 2910 | 2910 | 2910 | 201 |
| 491 | 20231128 | 103900 | 579384505 | 2910 | 2905 | 2910 | 2905 | 154 |
| 492 | 20231128 | 103800 | 578936410 | 2910 | 2910 | 2910 | 2910 | 71 |
| 493 | 20231128 | 103700 | 578729800 | 2910 | 2910 | 2910 | 2910 | 1239 |
| 494 | 20231128 | 103600 | 575124310 | 2910 | 2905 | 2910 | 2905 | 3128 |
| 495 | 20231128 | 103500 | 566036970 | 2905 | 2905 | 2905 | 2905 | 98 |
| 496 | 20231128 | 103400 | 565752280 | 2905 | 2905 | 2905 | 2905 | 391 |
| 497 | 20231128 | 103300 | 564616425 | 2905 | 2905 | 2905 | 2905 | 214 |
| 498 | 20231128 | 103200 | 563994755 | 2905 | 2900 | 2905 | 2900 | 68 |
| 499 | 20231128 | 103100 | 563797375 | 2905 | 2905 | 2905 | 2900 | 275 |
| 500 | 20231128 | 103000 | 562998765 | 2905 | 2905 | 2905 | 2905 | 1 |
| 501 | 20231128 | 102900 | 562995860 | 2900 | 2900 | 2900 | 2900 | 137 |
| 502 | 20231128 | 102800 | 562598560 | 2900 | 2900 | 2900 | 2900 | 184 |
| 503 | 20231128 | 102700 | 562064960 | 2900 | 2900 | 2900 | 2900 | 135 |
| 504 | 20231128 | 102600 | 561673460 | 2900 | 2900 | 2900 | 2900 | 137 |
| 505 | 20231128 | 102500 | 561276160 | 2900 | 2900 | 2900 | 2900 | 1142 |
| 506 | 20231128 | 102400 | 557964360 | 2900 | 2900 | 2900 | 2900 | 249 |
| 507 | 20231128 | 102300 | 557242260 | 2900 | 2900 | 2900 | 2900 | 176 |
| 508 | 20231128 | 102200 | 556731860 | 2900 | 2900 | 2900 | 2900 | 157 |
| 509 | 20231128 | 102100 | 556276560 | 2900 | 2900 | 2900 | 2900 | 119 |
| 510 | 20231128 | 102000 | 555931460 | 2890 | 2895 | 2895 | 2890 | 500 |
| 511 | 20231128 | 101900 | 554485960 | 2900 | 2895 | 2905 | 2895 | 4019 |
| 512 | 20231128 | 101800 | 542837555 | 2890 | 2885 | 2890 | 2885 | 2003 |
| 513 | 20231128 | 101700 | 537051780 | 2890 | 2885 | 2890 | 2880 | 27565 |
| 514 | 20231128 | 101600 | 457511260 | 2890 | 2890 | 2890 | 2890 | 248 |
| 515 | 20231128 | 101500 | 456794540 | 2890 | 2890 | 2890 | 2890 | 397 |
| 516 | 20231128 | 101400 | 455647210 | 2890 | 2890 | 2890 | 2890 | 684 |
| 517 | 20231128 | 101300 | 453670450 | 2890 | 2890 | 2890 | 2890 | 1753 |
| 518 | 20231128 | 101200 | 448604280 | 2885 | 2885 | 2885 | 2885 | 855 |
| 519 | 20231128 | 101100 | 446137605 | 2885 | 2875 | 2885 | 2875 | 4392 |
| 520 | 20231128 | 101000 | 433478870 | 2875 | 2875 | 2880 | 2875 | 1352 |
| 521 | 20231128 | 100900 | 429591865 | 2880 | 2870 | 2880 | 2870 | 239 |
| 522 | 20231128 | 100800 | 428904545 | 2870 | 2875 | 2875 | 2870 | 1539 |
| 523 | 20231128 | 100700 | 424485030 | 2870 | 2865 | 2870 | 2860 | 2648 |
| 524 | 20231128 | 100600 | 416895705 | 2865 | 2870 | 2870 | 2865 | 473 |
| 525 | 20231128 | 100500 | 415538355 | 2865 | 2870 | 2870 | 2865 | 512 |
| 526 | 20231128 | 100400 | 414070195 | 2875 | 2880 | 2880 | 2875 | 1287 |
| 527 | 20231128 | 100300 | 410369455 | 2880 | 2880 | 2880 | 2875 | 232 |
| 528 | 20231128 | 100200 | 409701455 | 2880 | 2880 | 2880 | 2880 | 35 |
| 529 | 20231128 | 100100 | 409600655 | 2880 | 2880 | 2880 | 2880 | 244 |
| 530 | 20231128 | 100000 | 408897935 | 2885 | 2880 | 2885 | 2875 | 1249 |
| 531 | 20231128 | 095900 | 405306470 | 2885 | 2880 | 2885 | 2880 | 408 |
| 532 | 20231128 | 095800 | 404130885 | 2880 | 2885 | 2885 | 2880 | 395 |
| 533 | 20231128 | 095700 | 402993115 | 2885 | 2885 | 2885 | 2885 | 720 |
| 534 | 20231128 | 095600 | 400915915 | 2885 | 2885 | 2885 | 2885 | 121 |
| 535 | 20231128 | 095500 | 400566830 | 2885 | 2880 | 2885 | 2880 | 866 |
| 536 | 20231128 | 095400 | 398069670 | 2885 | 2875 | 2885 | 2875 | 382 |
| 537 | 20231128 | 095300 | 396968980 | 2880 | 2875 | 2880 | 2875 | 90 |
| 538 | 20231128 | 095200 | 396709855 | 2875 | 2880 | 2880 | 2875 | 711 |
| 539 | 20231128 | 095100 | 394665175 | 2880 | 2880 | 2885 | 2875 | 311 |
| 540 | 20231128 | 095000 | 393769480 | 2880 | 2880 | 2880 | 2880 | 114 |
| 541 | 20231128 | 094900 | 393441160 | 2875 | 2880 | 2880 | 2875 | 674 |
| 542 | 20231128 | 094800 | 391502415 | 2880 | 2890 | 2890 | 2880 | 725 |
| 543 | 20231128 | 094700 | 389411800 | 2890 | 2890 | 2890 | 2890 | 5 |
| 544 | 20231128 | 094600 | 389397350 | 2890 | 2870 | 2890 | 2870 | 740 |
| 545 | 20231128 | 094500 | 387266920 | 2875 | 2880 | 2880 | 2870 | 1126 |
| 546 | 20231128 | 094400 | 384030145 | 2875 | 2865 | 2875 | 2865 | 1737 |
| 547 | 20231128 | 094300 | 379046515 | 2860 | 2865 | 2865 | 2860 | 450 |
| 548 | 20231128 | 094200 | 377757425 | 2865 | 2865 | 2865 | 2865 | 100 |
| 549 | 20231128 | 094100 | 377470925 | 2865 | 2860 | 2865 | 2860 | 5 |
| 550 | 20231128 | 094000 | 377456620 | 2855 | 2855 | 2855 | 2855 | 0 |
| 551 | 20231128 | 093900 | 377456620 | 2855 | 2865 | 2865 | 2855 | 432 |
| 552 | 20231128 | 093800 | 376219835 | 2865 | 2865 | 2865 | 2865 | 4 |
| 553 | 20231128 | 093700 | 376208375 | 2865 | 2860 | 2865 | 2860 | 102 |
| 554 | 20231128 | 093600 | 375916650 | 2865 | 2860 | 2865 | 2860 | 1564 |
| 555 | 20231128 | 093500 | 371443605 | 2860 | 2860 | 2860 | 2860 | 806 |
| 556 | 20231128 | 093400 | 369138445 | 2855 | 2845 | 2855 | 2845 | 309 |
| 557 | 20231128 | 093300 | 368256840 | 2860 | 2860 | 2860 | 2860 | 100 |
| 558 | 20231128 | 093200 | 367970840 | 2860 | 2840 | 2860 | 2840 | 502 |
| 559 | 20231128 | 093100 | 366545120 | 2840 | 2840 | 2840 | 2840 | 5475 |
| 560 | 20231128 | 093000 | 350996120 | 2840 | 2850 | 2850 | 2840 | 12464 |
| 561 | 20231128 | 092900 | 315584145 | 2840 | 2845 | 2850 | 2840 | 6064 |
| 562 | 20231128 | 092800 | 298339035 | 2845 | 2845 | 2850 | 2845 | 12194 |
| 563 | 20231128 | 092700 | 263646905 | 2845 | 2865 | 2865 | 2845 | 2183 |
| 564 | 20231128 | 092600 | 257425915 | 2865 | 2855 | 2865 | 2845 | 3450 |
| 565 | 20231128 | 092500 | 247601290 | 2855 | 2855 | 2855 | 2855 | 2080 |
| 566 | 20231128 | 092400 | 241662890 | 2855 | 2860 | 2860 | 2855 | 3500 |
| 567 | 20231128 | 092300 | 231670015 | 2855 | 2865 | 2865 | 2850 | 7545 |
| 568 | 20231128 | 092200 | 210155665 | 2865 | 2865 | 2865 | 2865 | 0 |
| 569 | 20231128 | 092100 | 210155665 | 2865 | 2865 | 2865 | 2855 | 7511 |
| 570 | 20231128 | 092000 | 188703075 | 2860 | 2860 | 2860 | 2860 | 432 |
| 571 | 20231128 | 091900 | 187467555 | 2860 | 2865 | 2865 | 2860 | 6100 |
| 572 | 20231128 | 091800 | 170019530 | 2880 | 2880 | 2880 | 2880 | 0 |
| 573 | 20231128 | 091700 | 170019530 | 2880 | 2880 | 2880 | 2880 | 70 |
| 574 | 20231128 | 091600 | 169817930 | 2870 | 2870 | 2870 | 2870 | 7 |
| 575 | 20231128 | 091500 | 169797840 | 2870 | 2870 | 2870 | 2855 | 7076 |
| 576 | 20231128 | 091400 | 149547140 | 2865 | 2875 | 2875 | 2865 | 782 |
| 577 | 20231128 | 091300 | 147303290 | 2885 | 2875 | 2885 | 2875 | 2453 |
| 578 | 20231128 | 091200 | 140238820 | 2875 | 2875 | 2880 | 2875 | 701 |
| 579 | 20231128 | 091100 | 138223285 | 2865 | 2865 | 2875 | 2860 | 359 |
| 580 | 20231128 | 091000 | 137195240 | 2875 | 2875 | 2875 | 2850 | 3100 |
| 581 | 20231128 | 090900 | 128350200 | 2875 | 2875 | 2875 | 2875 | 581 |
| 582 | 20231128 | 090800 | 126679825 | 2870 | 2865 | 2875 | 2850 | 13756 |
| 583 | 20231128 | 090700 | 87379120 | 2870 | 2870 | 2870 | 2870 | 177 |
| 584 | 20231128 | 090600 | 86871130 | 2865 | 2875 | 2875 | 2865 | 3320 |
| 585 | 20231128 | 090500 | 77354760 | 2875 | 2865 | 2875 | 2865 | 53 |
| 586 | 20231128 | 090400 | 77202905 | 2875 | 2865 | 2875 | 2860 | 376 |
| 587 | 20231128 | 090300 | 76123205 | 2865 | 2870 | 2880 | 2865 | 3151 |
| 588 | 20231128 | 090200 | 67072835 | 2870 | 2885 | 2885 | 2850 | 17115 |
| 589 | 20231128 | 090100 | 18120445 | 2875 | 2905 | 2905 | 2875 | 3122 |
| 590 | 20231128 | 090000 | 9134290 | 2910 | 2920 | 2920 | 2910 | 3132 |