31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 3 | 20231130 | 183900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 4 | 20231130 | 183800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 5 | 20231130 | 183700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 6 | 20231130 | 183600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 7 | 20231130 | 183500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 8 | 20231130 | 183400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 9 | 20231130 | 183300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 10 | 20231130 | 183200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 11 | 20231130 | 183100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 12 | 20231130 | 183000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 13 | 20231130 | 182900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 14 | 20231130 | 182800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 15 | 20231130 | 182700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 16 | 20231130 | 182600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 17 | 20231130 | 182500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 18 | 20231130 | 182400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 19 | 20231130 | 182300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 20 | 20231130 | 182200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 21 | 20231130 | 182100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 22 | 20231130 | 182000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 23 | 20231130 | 181900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 24 | 20231130 | 181800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 25 | 20231130 | 181700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 26 | 20231130 | 181600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 27 | 20231130 | 181500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 28 | 20231130 | 181400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 29 | 20231130 | 181300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 30 | 20231130 | 181200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 31 | 20231130 | 181100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 32 | 20231130 | 181000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 33 | 20231130 | 180900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 34 | 20231130 | 180800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 35 | 20231130 | 180700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 36 | 20231130 | 180600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 37 | 20231130 | 180500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 38 | 20231130 | 180400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 39 | 20231130 | 180300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 40 | 20231130 | 180200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 41 | 20231130 | 180100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 42 | 20231130 | 180000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 43 | 20231130 | 175900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 44 | 20231130 | 175800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 45 | 20231130 | 175700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 46 | 20231130 | 175600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 47 | 20231130 | 175500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 48 | 20231130 | 175400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 49 | 20231130 | 175300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 50 | 20231130 | 175200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 51 | 20231130 | 175100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 52 | 20231130 | 175000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 53 | 20231130 | 174900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 54 | 20231130 | 174800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 55 | 20231130 | 174700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 56 | 20231130 | 174600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 57 | 20231130 | 174500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 58 | 20231130 | 174400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 59 | 20231130 | 174300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 60 | 20231130 | 174200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 61 | 20231130 | 174100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 62 | 20231130 | 174000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 63 | 20231130 | 173900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 64 | 20231130 | 173800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 65 | 20231130 | 173700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 66 | 20231130 | 173600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 67 | 20231130 | 173500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 68 | 20231130 | 173400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 69 | 20231130 | 173300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 70 | 20231130 | 173200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 71 | 20231130 | 173100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 72 | 20231130 | 173000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 73 | 20231130 | 172900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 74 | 20231130 | 172800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 75 | 20231130 | 172700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 76 | 20231130 | 172600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 77 | 20231130 | 172500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 78 | 20231130 | 172400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 79 | 20231130 | 172300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 80 | 20231130 | 172200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 81 | 20231130 | 172100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 82 | 20231130 | 172000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 83 | 20231130 | 171900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 84 | 20231130 | 171800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 85 | 20231130 | 171700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 86 | 20231130 | 171600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 87 | 20231130 | 171500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 88 | 20231130 | 171400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 89 | 20231130 | 171300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 90 | 20231130 | 171200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 91 | 20231130 | 171100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 92 | 20231130 | 171000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 93 | 20231130 | 170900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 94 | 20231130 | 170800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 95 | 20231130 | 170700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 96 | 20231130 | 170600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 97 | 20231130 | 170500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 98 | 20231130 | 170400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 99 | 20231130 | 170300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 100 | 20231130 | 170200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 101 | 20231130 | 170100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 102 | 20231130 | 170000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 103 | 20231130 | 165900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 104 | 20231130 | 165800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 105 | 20231130 | 165700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 106 | 20231130 | 165600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 107 | 20231130 | 165500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 108 | 20231130 | 165400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 109 | 20231130 | 165300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 110 | 20231130 | 165200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 111 | 20231130 | 165100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 112 | 20231130 | 165000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 113 | 20231130 | 164900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 114 | 20231130 | 164800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 115 | 20231130 | 164700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 116 | 20231130 | 164600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 117 | 20231130 | 164500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 118 | 20231130 | 164400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 119 | 20231130 | 164300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 120 | 20231130 | 164200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 121 | 20231130 | 164100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 122 | 20231130 | 164000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 123 | 20231130 | 163900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 124 | 20231130 | 163800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 125 | 20231130 | 163700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 126 | 20231130 | 163600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 127 | 20231130 | 163500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 128 | 20231130 | 163400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 129 | 20231130 | 163300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 130 | 20231130 | 163200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 131 | 20231130 | 163100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 132 | 20231130 | 163000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 133 | 20231130 | 162900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 134 | 20231130 | 162800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 135 | 20231130 | 162700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 136 | 20231130 | 162600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 137 | 20231130 | 162500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 138 | 20231130 | 162400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 139 | 20231130 | 162300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 140 | 20231130 | 162200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 141 | 20231130 | 162100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 142 | 20231130 | 162000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 143 | 20231130 | 161900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 144 | 20231130 | 161800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 145 | 20231130 | 161700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 146 | 20231130 | 161600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 147 | 20231130 | 161500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 148 | 20231130 | 161400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 149 | 20231130 | 161300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 150 | 20231130 | 161200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 151 | 20231130 | 161100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 152 | 20231130 | 161000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 153 | 20231130 | 160900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 154 | 20231130 | 160800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 155 | 20231130 | 160700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 156 | 20231130 | 160600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 157 | 20231130 | 160500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 158 | 20231130 | 160400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 159 | 20231130 | 160300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 160 | 20231130 | 160200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 161 | 20231130 | 160100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 162 | 20231130 | 160000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 163 | 20231130 | 155900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 164 | 20231130 | 155800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 165 | 20231130 | 155700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 166 | 20231130 | 155600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 167 | 20231130 | 155500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 168 | 20231130 | 155400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 169 | 20231130 | 155300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 170 | 20231130 | 155200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 171 | 20231130 | 155100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 172 | 20231130 | 155000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 173 | 20231130 | 154900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 174 | 20231130 | 154800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 175 | 20231130 | 154700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 176 | 20231130 | 154600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 177 | 20231130 | 154500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 178 | 20231130 | 154400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 179 | 20231130 | 154300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 180 | 20231130 | 154200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 181 | 20231130 | 154100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 182 | 20231130 | 154000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 183 | 20231130 | 153900 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 184 | 20231130 | 153800 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 185 | 20231130 | 153700 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 186 | 20231130 | 153600 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 187 | 20231130 | 153500 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 188 | 20231130 | 153400 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 189 | 20231130 | 153300 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 190 | 20231130 | 153200 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 191 | 20231130 | 153100 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 192 | 20231130 | 153000 | 2606611750 | 14720 | 14720 | 14720 | 14720 | 1778 |
| 193 | 20231130 | 152900 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 194 | 20231130 | 152800 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 195 | 20231130 | 152700 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 196 | 20231130 | 152600 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 197 | 20231130 | 152500 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 198 | 20231130 | 152400 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 199 | 20231130 | 152300 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 200 | 20231130 | 152200 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 201 | 20231130 | 152100 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 202 | 20231130 | 152000 | 2580439590 | 14680 | 14680 | 14680 | 14680 | 0 |
| 203 | 20231130 | 151900 | 2580439590 | 14680 | 14680 | 14710 | 14680 | 606 |
| 204 | 20231130 | 151800 | 2571535190 | 14680 | 14700 | 14720 | 14680 | 1083 |
| 205 | 20231130 | 151700 | 2555626510 | 14700 | 14720 | 14730 | 14700 | 538 |
| 206 | 20231130 | 151600 | 2547714100 | 14700 | 14720 | 14720 | 14700 | 105 |
| 207 | 20231130 | 151500 | 2546168580 | 14700 | 14710 | 14710 | 14700 | 200 |
| 208 | 20231130 | 151400 | 2543227530 | 14700 | 14700 | 14710 | 14690 | 117 |
| 209 | 20231130 | 151300 | 2541507870 | 14710 | 14700 | 14710 | 14700 | 255 |
| 210 | 20231130 | 151200 | 2537759170 | 14690 | 14690 | 14690 | 14690 | 182 |
| 211 | 20231130 | 151100 | 2535085590 | 14680 | 14680 | 14680 | 14680 | 106 |
| 212 | 20231130 | 151000 | 2533529510 | 14690 | 14690 | 14690 | 14680 | 373 |
| 213 | 20231130 | 150900 | 2528053490 | 14680 | 14690 | 14700 | 14680 | 613 |
| 214 | 20231130 | 150800 | 2519047650 | 14690 | 14690 | 14690 | 14690 | 29 |
| 215 | 20231130 | 150700 | 2518621640 | 14700 | 14700 | 14700 | 14700 | 191 |
| 216 | 20231130 | 150600 | 2515813940 | 14690 | 14690 | 14690 | 14680 | 1458 |
| 217 | 20231130 | 150500 | 2494395930 | 14690 | 14700 | 14700 | 14690 | 91 |
| 218 | 20231130 | 150400 | 2493058590 | 14700 | 14700 | 14700 | 14700 | 119 |
| 219 | 20231130 | 150300 | 2491309290 | 14700 | 14700 | 14700 | 14700 | 55 |
| 220 | 20231130 | 150200 | 2490500790 | 14700 | 14700 | 14700 | 14700 | 120 |
| 221 | 20231130 | 150100 | 2488736790 | 14700 | 14700 | 14700 | 14700 | 0 |
| 222 | 20231130 | 150000 | 2488736790 | 14700 | 14700 | 14700 | 14700 | 1 |
| 223 | 20231130 | 145900 | 2488722090 | 14690 | 14690 | 14690 | 14690 | 39 |
| 224 | 20231130 | 145800 | 2488149180 | 14690 | 14690 | 14690 | 14690 | 62 |
| 225 | 20231130 | 145700 | 2487238400 | 14690 | 14690 | 14700 | 14690 | 187 |
| 226 | 20231130 | 145600 | 2484491210 | 14690 | 14700 | 14700 | 14680 | 232 |
| 227 | 20231130 | 145500 | 2481085050 | 14710 | 14700 | 14710 | 14700 | 23 |
| 228 | 20231130 | 145400 | 2480746730 | 14710 | 14780 | 14780 | 14710 | 3988 |
| 229 | 20231130 | 145300 | 2421965650 | 14760 | 14700 | 14790 | 14700 | 3452 |
| 230 | 20231130 | 145200 | 2371126290 | 14690 | 14680 | 14700 | 14680 | 671 |
| 231 | 20231130 | 145100 | 2361267200 | 14690 | 14690 | 14690 | 14690 | 38 |
| 232 | 20231130 | 145000 | 2360708980 | 14690 | 14670 | 14690 | 14670 | 179 |
| 233 | 20231130 | 144900 | 2358080710 | 14660 | 14640 | 14660 | 14640 | 274 |
| 234 | 20231130 | 144800 | 2354064850 | 14620 | 14640 | 14640 | 14620 | 642 |
| 235 | 20231130 | 144700 | 2344671900 | 14630 | 14590 | 14630 | 14590 | 537 |
| 236 | 20231130 | 144600 | 2336821980 | 14590 | 14600 | 14600 | 14590 | 726 |
| 237 | 20231130 | 144500 | 2326225180 | 14600 | 14610 | 14610 | 14600 | 420 |
| 238 | 20231130 | 144400 | 2320091180 | 14610 | 14600 | 14620 | 14600 | 540 |
| 239 | 20231130 | 144300 | 2312205250 | 14600 | 14600 | 14620 | 14600 | 539 |
| 240 | 20231130 | 144200 | 2304335830 | 14600 | 14610 | 14630 | 14600 | 221 |
| 241 | 20231130 | 144100 | 2301107160 | 14610 | 14650 | 14650 | 14610 | 1327 |
| 242 | 20231130 | 144000 | 2281700990 | 14650 | 14640 | 14650 | 14640 | 274 |
| 243 | 20231130 | 143900 | 2277688790 | 14640 | 14640 | 14640 | 14640 | 0 |
| 244 | 20231130 | 143800 | 2277688790 | 14640 | 14640 | 14640 | 14640 | 40 |
| 245 | 20231130 | 143700 | 2277103190 | 14640 | 14640 | 14640 | 14640 | 201 |
| 246 | 20231130 | 143600 | 2274160550 | 14630 | 14630 | 14630 | 14630 | 191 |
| 247 | 20231130 | 143500 | 2271366220 | 14630 | 14630 | 14630 | 14630 | 3 |
| 248 | 20231130 | 143400 | 2271322330 | 14630 | 14630 | 14630 | 14600 | 829 |
| 249 | 20231130 | 143300 | 2259210760 | 14630 | 14650 | 14650 | 14630 | 1239 |
| 250 | 20231130 | 143200 | 2241081370 | 14650 | 14660 | 14670 | 14650 | 1662 |
| 251 | 20231130 | 143100 | 2216714550 | 14660 | 14670 | 14670 | 14660 | 191 |
| 252 | 20231130 | 143000 | 2213912690 | 14680 | 14680 | 14680 | 14680 | 0 |
| 253 | 20231130 | 142900 | 2213912690 | 14680 | 14680 | 14680 | 14680 | 218 |
| 254 | 20231130 | 142800 | 2210712450 | 14680 | 14690 | 14690 | 14680 | 1570 |
| 255 | 20231130 | 142700 | 2187664780 | 14680 | 14680 | 14680 | 14680 | 531 |
| 256 | 20231130 | 142600 | 2179869700 | 14680 | 14700 | 14700 | 14680 | 301 |
| 257 | 20231130 | 142500 | 2175447340 | 14700 | 14700 | 14700 | 14700 | 82 |
| 258 | 20231130 | 142400 | 2174241940 | 14680 | 14680 | 14680 | 14680 | 10 |
| 259 | 20231130 | 142300 | 2174095140 | 14680 | 14690 | 14700 | 14680 | 404 |
| 260 | 20231130 | 142200 | 2168159440 | 14700 | 14700 | 14700 | 14700 | 336 |
| 261 | 20231130 | 142100 | 2163220240 | 14700 | 14700 | 14700 | 14700 | 1 |
| 262 | 20231130 | 142000 | 2163205540 | 14710 | 14720 | 14720 | 14710 | 22 |
| 263 | 20231130 | 141900 | 2162881840 | 14700 | 14700 | 14710 | 14700 | 89 |
| 264 | 20231130 | 141800 | 2161573470 | 14690 | 14690 | 14690 | 14690 | 200 |
| 265 | 20231130 | 141700 | 2158635470 | 14700 | 14700 | 14700 | 14700 | 158 |
| 266 | 20231130 | 141600 | 2156312870 | 14690 | 14690 | 14690 | 14690 | 296 |
| 267 | 20231130 | 141500 | 2151964630 | 14690 | 14690 | 14690 | 14690 | 2 |
| 268 | 20231130 | 141400 | 2151935250 | 14690 | 14690 | 14690 | 14690 | 0 |
| 269 | 20231130 | 141300 | 2151935250 | 14690 | 14700 | 14710 | 14690 | 371 |
| 270 | 20231130 | 141200 | 2146484330 | 14720 | 14700 | 14720 | 14700 | 307 |
| 271 | 20231130 | 141100 | 2141969210 | 14710 | 14700 | 14710 | 14700 | 81 |
| 272 | 20231130 | 141000 | 2140777830 | 14700 | 14700 | 14700 | 14700 | 144 |
| 273 | 20231130 | 140900 | 2138661030 | 14680 | 14700 | 14700 | 14680 | 611 |
| 274 | 20231130 | 140800 | 2129685870 | 14700 | 14700 | 14700 | 14700 | 951 |
| 275 | 20231130 | 140700 | 2115706170 | 14690 | 14710 | 14710 | 14690 | 920 |
| 276 | 20231130 | 140600 | 2102183140 | 14690 | 14690 | 14690 | 14690 | 1 |
| 277 | 20231130 | 140500 | 2102168450 | 14720 | 14720 | 14720 | 14720 | 0 |
| 278 | 20231130 | 140400 | 2102168450 | 14720 | 14710 | 14720 | 14690 | 3455 |
| 279 | 20231130 | 140300 | 2051408820 | 14710 | 14710 | 14710 | 14710 | 200 |
| 280 | 20231130 | 140200 | 2048466820 | 14700 | 14700 | 14700 | 14700 | 0 |
| 281 | 20231130 | 140100 | 2048466820 | 14700 | 14730 | 14730 | 14700 | 361 |
| 282 | 20231130 | 140000 | 2043153930 | 14730 | 14730 | 14730 | 14730 | 265 |
| 283 | 20231130 | 135900 | 2039250480 | 14730 | 14730 | 14730 | 14730 | 0 |
| 284 | 20231130 | 135800 | 2039250480 | 14730 | 14730 | 14730 | 14730 | 27 |
| 285 | 20231130 | 135700 | 2038852770 | 14730 | 14740 | 14740 | 14730 | 219 |
| 286 | 20231130 | 135600 | 2035624760 | 14740 | 14750 | 14750 | 14740 | 535 |
| 287 | 20231130 | 135500 | 2027738850 | 14740 | 14740 | 14740 | 14740 | 149 |
| 288 | 20231130 | 135400 | 2025542590 | 14740 | 14730 | 14740 | 14730 | 88 |
| 289 | 20231130 | 135300 | 2024245510 | 14730 | 14730 | 14730 | 14730 | 27 |
| 290 | 20231130 | 135200 | 2023847800 | 14720 | 14720 | 14720 | 14720 | 6 |
| 291 | 20231130 | 135100 | 2023759480 | 14710 | 14720 | 14720 | 14710 | 300 |
| 292 | 20231130 | 135000 | 2019345650 | 14710 | 14710 | 14720 | 14710 | 972 |
| 293 | 20231130 | 134900 | 2005047310 | 14710 | 14710 | 14710 | 14710 | 1 |
| 294 | 20231130 | 134800 | 2005032600 | 14710 | 14710 | 14710 | 14710 | 54 |
| 295 | 20231130 | 134700 | 2004238260 | 14710 | 14700 | 14710 | 14700 | 416 |
| 296 | 20231130 | 134600 | 1998121810 | 14700 | 14700 | 14700 | 14700 | 400 |
| 297 | 20231130 | 134500 | 1992241810 | 14700 | 14700 | 14700 | 14700 | 37 |
| 298 | 20231130 | 134400 | 1991697910 | 14700 | 14690 | 14700 | 14690 | 781 |
| 299 | 20231130 | 134300 | 1980220770 | 14700 | 14700 | 14700 | 14700 | 24 |
| 300 | 20231130 | 134200 | 1979867970 | 14710 | 14720 | 14720 | 14710 | 209 |
| 301 | 20231130 | 134100 | 1976792980 | 14700 | 14710 | 14710 | 14700 | 233 |
| 302 | 20231130 | 134000 | 1973367010 | 14720 | 14730 | 14730 | 14720 | 301 |
| 303 | 20231130 | 133900 | 1968934380 | 14730 | 14730 | 14730 | 14730 | 20 |
| 304 | 20231130 | 133800 | 1968639780 | 14730 | 14730 | 14730 | 14730 | 1 |
| 305 | 20231130 | 133700 | 1968625050 | 14720 | 14720 | 14720 | 14720 | 52 |
| 306 | 20231130 | 133600 | 1967859610 | 14710 | 14710 | 14710 | 14710 | 13 |
| 307 | 20231130 | 133500 | 1967668380 | 14710 | 14710 | 14710 | 14710 | 169 |
| 308 | 20231130 | 133400 | 1965182390 | 14700 | 14700 | 14700 | 14700 | 17 |
| 309 | 20231130 | 133300 | 1964932490 | 14700 | 14700 | 14700 | 14700 | 0 |
| 310 | 20231130 | 133200 | 1964932490 | 14700 | 14700 | 14700 | 14700 | 46 |
| 311 | 20231130 | 133100 | 1964256290 | 14700 | 14700 | 14700 | 14700 | 5 |
| 312 | 20231130 | 133000 | 1964182790 | 14700 | 14690 | 14710 | 14690 | 141 |
| 313 | 20231130 | 132900 | 1962111410 | 14690 | 14720 | 14720 | 14690 | 566 |
| 314 | 20231130 | 132800 | 1953789250 | 14720 | 14720 | 14720 | 14720 | 11 |
| 315 | 20231130 | 132700 | 1953627330 | 14720 | 14720 | 14730 | 14720 | 1299 |
| 316 | 20231130 | 132600 | 1934504260 | 14730 | 14750 | 14750 | 14730 | 449 |
| 317 | 20231130 | 132500 | 1927886970 | 14770 | 14760 | 14770 | 14760 | 802 |
| 318 | 20231130 | 132400 | 1916044430 | 14760 | 14760 | 14760 | 14760 | 1 |
| 319 | 20231130 | 132300 | 1916029670 | 14760 | 14760 | 14760 | 14760 | 0 |
| 320 | 20231130 | 132200 | 1916029670 | 14760 | 14760 | 14760 | 14760 | 206 |
| 321 | 20231130 | 132100 | 1912989110 | 14750 | 14760 | 14760 | 14750 | 628 |
| 322 | 20231130 | 132000 | 1903723490 | 14750 | 14750 | 14750 | 14750 | 0 |
| 323 | 20231130 | 131900 | 1903723490 | 14750 | 14750 | 14750 | 14750 | 192 |
| 324 | 20231130 | 131800 | 1900891490 | 14750 | 14760 | 14760 | 14750 | 180 |
| 325 | 20231130 | 131700 | 1898234700 | 14760 | 14750 | 14760 | 14750 | 91 |
| 326 | 20231130 | 131600 | 1896891920 | 14740 | 14740 | 14740 | 14740 | 0 |
| 327 | 20231130 | 131500 | 1896891920 | 14740 | 14740 | 14740 | 14740 | 0 |
| 328 | 20231130 | 131400 | 1896891920 | 14740 | 14750 | 14750 | 14740 | 807 |
| 329 | 20231130 | 131300 | 1884992160 | 14760 | 14770 | 14770 | 14760 | 334 |
| 330 | 20231130 | 131200 | 1880060910 | 14770 | 14760 | 14770 | 14760 | 181 |
| 331 | 20231130 | 131100 | 1877388840 | 14780 | 14770 | 14780 | 14770 | 15 |
| 332 | 20231130 | 131000 | 1877167280 | 14770 | 14760 | 14770 | 14760 | 22 |
| 333 | 20231130 | 130900 | 1876842550 | 14750 | 14760 | 14770 | 14750 | 486 |
| 334 | 20231130 | 130800 | 1869671640 | 14780 | 14780 | 14780 | 14780 | 2 |
| 335 | 20231130 | 130700 | 1869642080 | 14760 | 14750 | 14760 | 14750 | 134 |
| 336 | 20231130 | 130600 | 1867665250 | 14760 | 14770 | 14780 | 14760 | 432 |
| 337 | 20231130 | 130500 | 1861288030 | 14770 | 14770 | 14770 | 14770 | 202 |
| 338 | 20231130 | 130400 | 1858304490 | 14790 | 14790 | 14800 | 14790 | 220 |
| 339 | 20231130 | 130300 | 1855050670 | 14810 | 14800 | 14810 | 14800 | 67 |
| 340 | 20231130 | 130200 | 1854058740 | 14790 | 14780 | 14800 | 14780 | 434 |
| 341 | 20231130 | 130100 | 1847639380 | 14770 | 14760 | 14770 | 14760 | 264 |
| 342 | 20231130 | 130000 | 1843740130 | 14760 | 14760 | 14760 | 14760 | 3 |
| 343 | 20231130 | 125900 | 1843695850 | 14740 | 14770 | 14770 | 14740 | 57 |
| 344 | 20231130 | 125800 | 1842855190 | 14770 | 14760 | 14770 | 14760 | 72 |
| 345 | 20231130 | 125700 | 1841792110 | 14740 | 14720 | 14740 | 14720 | 99 |
| 346 | 20231130 | 125600 | 1840333810 | 14730 | 14730 | 14730 | 14730 | 169 |
| 347 | 20231130 | 125500 | 1837844440 | 14730 | 14730 | 14730 | 14730 | 296 |
| 348 | 20231130 | 125400 | 1833484360 | 14730 | 14730 | 14730 | 14730 | 0 |
| 349 | 20231130 | 125300 | 1833484360 | 14730 | 14760 | 14760 | 14730 | 600 |
| 350 | 20231130 | 125200 | 1824636000 | 14760 | 14760 | 14760 | 14760 | 210 |
| 351 | 20231130 | 125100 | 1821536400 | 14760 | 14760 | 14760 | 14760 | 0 |
| 352 | 20231130 | 125000 | 1821536400 | 14760 | 14760 | 14760 | 14760 | 1 |
| 353 | 20231130 | 124900 | 1821521640 | 14760 | 14760 | 14760 | 14760 | 111 |
| 354 | 20231130 | 124800 | 1819883280 | 14770 | 14760 | 14770 | 14760 | 163 |
| 355 | 20231130 | 124700 | 1817476600 | 14760 | 14760 | 14760 | 14760 | 0 |
| 356 | 20231130 | 124600 | 1817476600 | 14760 | 14760 | 14760 | 14760 | 102 |
| 357 | 20231130 | 124500 | 1815971080 | 14760 | 14760 | 14760 | 14760 | 1 |
| 358 | 20231130 | 124400 | 1815956320 | 14750 | 14750 | 14750 | 14750 | 229 |
| 359 | 20231130 | 124300 | 1812578570 | 14750 | 14760 | 14760 | 14750 | 272 |
| 360 | 20231130 | 124200 | 1808563950 | 14760 | 14770 | 14770 | 14760 | 147 |
| 361 | 20231130 | 124100 | 1806394070 | 14770 | 14770 | 14770 | 14770 | 0 |
| 362 | 20231130 | 124000 | 1806394070 | 14770 | 14770 | 14780 | 14770 | 244 |
| 363 | 20231130 | 123900 | 1802788450 | 14780 | 14780 | 14780 | 14780 | 0 |
| 364 | 20231130 | 123800 | 1802788450 | 14780 | 14790 | 14790 | 14780 | 199 |
| 365 | 20231130 | 123700 | 1799845630 | 14790 | 14790 | 14800 | 14790 | 296 |
| 366 | 20231130 | 123600 | 1795466790 | 14790 | 14760 | 14790 | 14760 | 493 |
| 367 | 20231130 | 123500 | 1788179530 | 14760 | 14750 | 14760 | 14750 | 38 |
| 368 | 20231130 | 123400 | 1787618940 | 14750 | 14750 | 14750 | 14750 | 100 |
| 369 | 20231130 | 123300 | 1786143940 | 14750 | 14750 | 14750 | 14750 | 105 |
| 370 | 20231130 | 123200 | 1784595190 | 14750 | 14730 | 14750 | 14730 | 15 |
| 371 | 20231130 | 123100 | 1784374200 | 14750 | 14740 | 14750 | 14730 | 39 |
| 372 | 20231130 | 123000 | 1783799660 | 14750 | 14740 | 14760 | 14740 | 103 |
| 373 | 20231130 | 122900 | 1782281400 | 14740 | 14730 | 14740 | 14730 | 9 |
| 374 | 20231130 | 122800 | 1782148810 | 14730 | 14710 | 14730 | 14710 | 179 |
| 375 | 20231130 | 122700 | 1779513340 | 14720 | 14740 | 14750 | 14720 | 1004 |
| 376 | 20231130 | 122600 | 1764713130 | 14720 | 14720 | 14720 | 14720 | 2 |
| 377 | 20231130 | 122500 | 1764683690 | 14720 | 14710 | 14720 | 14710 | 160 |
| 378 | 20231130 | 122400 | 1762328890 | 14710 | 14720 | 14720 | 14710 | 27 |
| 379 | 20231130 | 122300 | 1761931650 | 14720 | 14710 | 14720 | 14710 | 80 |
| 380 | 20231130 | 122200 | 1760754750 | 14700 | 14700 | 14700 | 14700 | 9 |
| 381 | 20231130 | 122100 | 1760622450 | 14700 | 14720 | 14720 | 14700 | 436 |
| 382 | 20231130 | 122000 | 1754208480 | 14710 | 14710 | 14710 | 14710 | 70 |
| 383 | 20231130 | 121900 | 1753178780 | 14690 | 14690 | 14690 | 14690 | 0 |
| 384 | 20231130 | 121800 | 1753178780 | 14690 | 14700 | 14700 | 14690 | 160 |
| 385 | 20231130 | 121700 | 1750826830 | 14690 | 14700 | 14700 | 14690 | 2 |
| 386 | 20231130 | 121600 | 1750797440 | 14700 | 14700 | 14700 | 14700 | 2 |
| 387 | 20231130 | 121500 | 1750768040 | 14690 | 14690 | 14690 | 14690 | 173 |
| 388 | 20231130 | 121400 | 1748226670 | 14680 | 14680 | 14690 | 14680 | 140 |
| 389 | 20231130 | 121300 | 1746171460 | 14690 | 14700 | 14700 | 14690 | 306 |
| 390 | 20231130 | 121200 | 1741674300 | 14690 | 14700 | 14710 | 14690 | 165 |
| 391 | 20231130 | 121100 | 1739250020 | 14700 | 14710 | 14710 | 14700 | 211 |
| 392 | 20231130 | 121000 | 1736146310 | 14710 | 14720 | 14720 | 14700 | 116 |
| 393 | 20231130 | 120900 | 1734439010 | 14710 | 14710 | 14710 | 14710 | 130 |
| 394 | 20231130 | 120800 | 1732526710 | 14710 | 14720 | 14740 | 14710 | 500 |
| 395 | 20231130 | 120700 | 1725167760 | 14710 | 14700 | 14710 | 14700 | 464 |
| 396 | 20231130 | 120600 | 1718345780 | 14700 | 14700 | 14700 | 14700 | 6 |
| 397 | 20231130 | 120500 | 1718257580 | 14690 | 14690 | 14690 | 14690 | 2 |
| 398 | 20231130 | 120400 | 1718228200 | 14680 | 14680 | 14680 | 14680 | 0 |
| 399 | 20231130 | 120300 | 1718228200 | 14680 | 14680 | 14680 | 14670 | 941 |
| 400 | 20231130 | 120200 | 1704414620 | 14660 | 14660 | 14660 | 14660 | 0 |
| 401 | 20231130 | 120100 | 1704414620 | 14660 | 14660 | 14660 | 14660 | 0 |
| 402 | 20231130 | 120000 | 1704414620 | 14660 | 14660 | 14660 | 14660 | 0 |
| 403 | 20231130 | 115900 | 1704414620 | 14660 | 14660 | 14660 | 14660 | 0 |
| 404 | 20231130 | 115800 | 1704414620 | 14660 | 14660 | 14660 | 14660 | 39 |
| 405 | 20231130 | 115700 | 1703842880 | 14660 | 14660 | 14660 | 14660 | 20 |
| 406 | 20231130 | 115600 | 1703549680 | 14660 | 14660 | 14660 | 14660 | 0 |
| 407 | 20231130 | 115500 | 1703549680 | 14660 | 14650 | 14660 | 14650 | 241 |
| 408 | 20231130 | 115400 | 1700017060 | 14660 | 14660 | 14660 | 14660 | 0 |
| 409 | 20231130 | 115300 | 1700017060 | 14660 | 14660 | 14670 | 14660 | 349 |
| 410 | 20231130 | 115200 | 1694898800 | 14670 | 14670 | 14670 | 14670 | 13 |
| 411 | 20231130 | 115100 | 1694708090 | 14680 | 14680 | 14680 | 14680 | 2 |
| 412 | 20231130 | 115000 | 1694678730 | 14680 | 14680 | 14680 | 14680 | 191 |
| 413 | 20231130 | 114900 | 1691874850 | 14680 | 14680 | 14680 | 14680 | 0 |
| 414 | 20231130 | 114800 | 1691874850 | 14680 | 14660 | 14680 | 14660 | 251 |
| 415 | 20231130 | 114700 | 1688191110 | 14660 | 14660 | 14660 | 14660 | 30 |
| 416 | 20231130 | 114600 | 1687751310 | 14660 | 14670 | 14670 | 14660 | 209 |
| 417 | 20231130 | 114500 | 1684687120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 418 | 20231130 | 114400 | 1684687120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 419 | 20231130 | 114300 | 1684687120 | 14670 | 14650 | 14670 | 14650 | 690 |
| 420 | 20231130 | 114200 | 1674578060 | 14650 | 14680 | 14680 | 14650 | 1651 |
| 421 | 20231130 | 114100 | 1650366150 | 14690 | 14690 | 14690 | 14690 | 0 |
| 422 | 20231130 | 114000 | 1650366150 | 14690 | 14700 | 14700 | 14690 | 171 |
| 423 | 20231130 | 113900 | 1647854150 | 14700 | 14700 | 14700 | 14680 | 346 |
| 424 | 20231130 | 113800 | 1642774580 | 14700 | 14690 | 14700 | 14690 | 203 |
| 425 | 20231130 | 113700 | 1639790560 | 14690 | 14690 | 14690 | 14690 | 0 |
| 426 | 20231130 | 113600 | 1639790560 | 14690 | 14700 | 14700 | 14690 | 201 |
| 427 | 20231130 | 113500 | 1636836440 | 14700 | 14690 | 14700 | 14690 | 202 |
| 428 | 20231130 | 113400 | 1633867830 | 14690 | 14690 | 14690 | 14690 | 35 |
| 429 | 20231130 | 113300 | 1633353680 | 14670 | 14680 | 14680 | 14670 | 294 |
| 430 | 20231130 | 113200 | 1629038690 | 14680 | 14680 | 14680 | 14680 | 28 |
| 431 | 20231130 | 113100 | 1628627650 | 14660 | 14660 | 14660 | 14660 | 65 |
| 432 | 20231130 | 113000 | 1627674750 | 14660 | 14660 | 14660 | 14660 | 48 |
| 433 | 20231130 | 112900 | 1626971070 | 14660 | 14660 | 14660 | 14660 | 0 |
| 434 | 20231130 | 112800 | 1626971070 | 14660 | 14660 | 14660 | 14660 | 6 |
| 435 | 20231130 | 112700 | 1626883110 | 14640 | 14650 | 14650 | 14640 | 93 |
| 436 | 20231130 | 112600 | 1625521180 | 14650 | 14650 | 14650 | 14640 | 563 |
| 437 | 20231130 | 112500 | 1617274230 | 14630 | 14630 | 14630 | 14630 | 1 |
| 438 | 20231130 | 112400 | 1617259600 | 14640 | 14640 | 14640 | 14640 | 0 |
| 439 | 20231130 | 112300 | 1617259600 | 14640 | 14630 | 14640 | 14620 | 227 |
| 440 | 20231130 | 112200 | 1613937630 | 14630 | 14630 | 14630 | 14630 | 1 |
| 441 | 20231130 | 112100 | 1613923000 | 14630 | 14640 | 14640 | 14630 | 351 |
| 442 | 20231130 | 112000 | 1608784660 | 14610 | 14610 | 14610 | 14610 | 0 |
| 443 | 20231130 | 111900 | 1608784660 | 14610 | 14610 | 14610 | 14610 | 38 |
| 444 | 20231130 | 111800 | 1608229480 | 14620 | 14620 | 14620 | 14620 | 193 |
| 445 | 20231130 | 111700 | 1605407820 | 14620 | 14640 | 14640 | 14620 | 156 |
| 446 | 20231130 | 111600 | 1603126380 | 14640 | 14670 | 14670 | 14640 | 667 |
| 447 | 20231130 | 111500 | 1593351550 | 14670 | 14670 | 14670 | 14670 | 84 |
| 448 | 20231130 | 111400 | 1592119270 | 14660 | 14660 | 14660 | 14660 | 0 |
| 449 | 20231130 | 111300 | 1592119270 | 14660 | 14670 | 14670 | 14660 | 405 |
| 450 | 20231130 | 111200 | 1586180480 | 14670 | 14670 | 14670 | 14670 | 10 |
| 451 | 20231130 | 111100 | 1586033780 | 14670 | 14680 | 14680 | 14660 | 295 |
| 452 | 20231130 | 111000 | 1581704630 | 14680 | 14680 | 14680 | 14680 | 0 |
| 453 | 20231130 | 110900 | 1581704630 | 14680 | 14680 | 14680 | 14680 | 207 |
| 454 | 20231130 | 110800 | 1578665870 | 14680 | 14680 | 14680 | 14680 | 41 |
| 455 | 20231130 | 110700 | 1578063990 | 14680 | 14690 | 14690 | 14680 | 20 |
| 456 | 20231130 | 110600 | 1577770330 | 14690 | 14700 | 14700 | 14690 | 745 |
| 457 | 20231130 | 110500 | 1566824360 | 14700 | 14700 | 14700 | 14700 | 25 |
| 458 | 20231130 | 110400 | 1566456860 | 14700 | 14670 | 14700 | 14670 | 1025 |
| 459 | 20231130 | 110300 | 1551402310 | 14650 | 14640 | 14650 | 14640 | 2565 |
| 460 | 20231130 | 110200 | 1513825070 | 14630 | 14620 | 14630 | 14620 | 301 |
| 461 | 20231130 | 110100 | 1509421450 | 14630 | 14610 | 14630 | 14600 | 366 |
| 462 | 20231130 | 110000 | 1504071570 | 14610 | 14630 | 14630 | 14610 | 127 |
| 463 | 20231130 | 105900 | 1502216080 | 14620 | 14620 | 14620 | 14620 | 36 |
| 464 | 20231130 | 105800 | 1501689760 | 14630 | 14620 | 14630 | 14620 | 145 |
| 465 | 20231130 | 105700 | 1499569770 | 14630 | 14630 | 14630 | 14630 | 142 |
| 466 | 20231130 | 105600 | 1497492310 | 14630 | 14630 | 14630 | 14630 | 346 |
| 467 | 20231130 | 105500 | 1492430330 | 14630 | 14640 | 14640 | 14630 | 170 |
| 468 | 20231130 | 105400 | 1489941710 | 14640 | 14640 | 14640 | 14640 | 0 |
| 469 | 20231130 | 105300 | 1489941710 | 14640 | 14640 | 14640 | 14640 | 30 |
| 470 | 20231130 | 105200 | 1489502510 | 14650 | 14640 | 14650 | 14640 | 4 |
| 471 | 20231130 | 105100 | 1489443940 | 14630 | 14630 | 14630 | 14630 | 696 |
| 472 | 20231130 | 105000 | 1479261460 | 14620 | 14620 | 14620 | 14610 | 819 |
| 473 | 20231130 | 104900 | 1467292990 | 14630 | 14640 | 14640 | 14630 | 10 |
| 474 | 20231130 | 104800 | 1467146650 | 14640 | 14640 | 14640 | 14640 | 1 |
| 475 | 20231130 | 104700 | 1467132010 | 14620 | 14620 | 14620 | 14620 | 2 |
| 476 | 20231130 | 104600 | 1467102770 | 14610 | 14610 | 14620 | 14610 | 202 |
| 477 | 20231130 | 104500 | 1464149650 | 14610 | 14620 | 14620 | 14610 | 606 |
| 478 | 20231130 | 104400 | 1455294990 | 14620 | 14650 | 14650 | 14620 | 664 |
| 479 | 20231130 | 104300 | 1445581270 | 14640 | 14630 | 14640 | 14630 | 42 |
| 480 | 20231130 | 104200 | 1444966580 | 14630 | 14630 | 14630 | 14630 | 434 |
| 481 | 20231130 | 104100 | 1438617160 | 14630 | 14640 | 14640 | 14630 | 202 |
| 482 | 20231130 | 104000 | 1435659890 | 14640 | 14630 | 14640 | 14630 | 47 |
| 483 | 20231130 | 103900 | 1434971930 | 14630 | 14630 | 14630 | 14630 | 140 |
| 484 | 20231130 | 103800 | 1432923730 | 14620 | 14640 | 14640 | 14620 | 625 |
| 485 | 20231130 | 103700 | 1423780620 | 14650 | 14640 | 14650 | 14640 | 128 |
| 486 | 20231130 | 103600 | 1421906600 | 14650 | 14650 | 14650 | 14650 | 93 |
| 487 | 20231130 | 103500 | 1420544150 | 14630 | 14650 | 14650 | 14630 | 252 |
| 488 | 20231130 | 103400 | 1416856690 | 14650 | 14720 | 14720 | 14650 | 3736 |
| 489 | 20231130 | 103300 | 1362033530 | 14710 | 14760 | 14760 | 14710 | 1628 |
| 490 | 20231130 | 103200 | 1338036330 | 14760 | 14760 | 14760 | 14760 | 1 |
| 491 | 20231130 | 103100 | 1338021570 | 14770 | 14760 | 14770 | 14760 | 293 |
| 492 | 20231130 | 103000 | 1333694600 | 14780 | 14750 | 14790 | 14750 | 586 |
| 493 | 20231130 | 102900 | 1325050460 | 14740 | 14730 | 14740 | 14730 | 139 |
| 494 | 20231130 | 102800 | 1323001630 | 14730 | 14760 | 14760 | 14730 | 517 |
| 495 | 20231130 | 102700 | 1315378760 | 14770 | 14770 | 14770 | 14770 | 971 |
| 496 | 20231130 | 102600 | 1301037090 | 14780 | 14770 | 14780 | 14770 | 175 |
| 497 | 20231130 | 102500 | 1298451840 | 14770 | 14820 | 14820 | 14770 | 2560 |
| 498 | 20231130 | 102400 | 1260600050 | 14830 | 14880 | 14880 | 14830 | 570 |
| 499 | 20231130 | 102300 | 1252136660 | 14880 | 14850 | 14890 | 14800 | 4885 |
| 500 | 20231130 | 102200 | 1179669310 | 14860 | 14760 | 14860 | 14760 | 5591 |
| 501 | 20231130 | 102100 | 1096841410 | 14760 | 14720 | 14760 | 14700 | 2562 |
| 502 | 20231130 | 102000 | 1059102920 | 14720 | 14680 | 14720 | 14670 | 528 |
| 503 | 20231130 | 101900 | 1051342340 | 14680 | 14670 | 14680 | 14660 | 109 |
| 504 | 20231130 | 101800 | 1049742290 | 14670 | 14650 | 14680 | 14630 | 281 |
| 505 | 20231130 | 101700 | 1045625300 | 14650 | 14650 | 14650 | 14640 | 23 |
| 506 | 20231130 | 101600 | 1045288370 | 14650 | 14620 | 14650 | 14620 | 163 |
| 507 | 20231130 | 101500 | 1042904620 | 14630 | 14660 | 14660 | 14630 | 266 |
| 508 | 20231130 | 101400 | 1039012780 | 14670 | 14660 | 14690 | 14630 | 3087 |
| 509 | 20231130 | 101300 | 993796410 | 14690 | 14670 | 14690 | 14660 | 88 |
| 510 | 20231130 | 101200 | 992505640 | 14700 | 14680 | 14700 | 14680 | 311 |
| 511 | 20231130 | 101100 | 987937870 | 14650 | 14660 | 14680 | 14650 | 540 |
| 512 | 20231130 | 101000 | 980022110 | 14670 | 14670 | 14670 | 14670 | 326 |
| 513 | 20231130 | 100900 | 975239690 | 14670 | 14660 | 14670 | 14660 | 442 |
| 514 | 20231130 | 100800 | 968759950 | 14660 | 14670 | 14700 | 14660 | 545 |
| 515 | 20231130 | 100700 | 960766790 | 14670 | 14690 | 14690 | 14650 | 2045 |
| 516 | 20231130 | 100600 | 930794100 | 14690 | 14710 | 14720 | 14650 | 2317 |
| 517 | 20231130 | 100500 | 896799300 | 14710 | 14690 | 14720 | 14690 | 758 |
| 518 | 20231130 | 100400 | 885659890 | 14690 | 14680 | 14690 | 14680 | 200 |
| 519 | 20231130 | 100300 | 882723490 | 14680 | 14680 | 14680 | 14680 | 21 |
| 520 | 20231130 | 100200 | 882415210 | 14680 | 14680 | 14680 | 14680 | 140 |
| 521 | 20231130 | 100100 | 880360010 | 14680 | 14690 | 14690 | 14660 | 776 |
| 522 | 20231130 | 100000 | 868979730 | 14690 | 14690 | 14690 | 14690 | 117 |
| 523 | 20231130 | 095900 | 867261000 | 14690 | 14670 | 14690 | 14670 | 155 |
| 524 | 20231130 | 095800 | 864985230 | 14670 | 14650 | 14670 | 14640 | 176 |
| 525 | 20231130 | 095700 | 862404140 | 14640 | 14640 | 14640 | 14640 | 42 |
| 526 | 20231130 | 095600 | 861789260 | 14610 | 14640 | 14640 | 14610 | 202 |
| 527 | 20231130 | 095500 | 858836020 | 14620 | 14650 | 14650 | 14620 | 160 |
| 528 | 20231130 | 095400 | 856496290 | 14650 | 14590 | 14650 | 14590 | 394 |
| 529 | 20231130 | 095300 | 850741410 | 14580 | 14640 | 14640 | 14580 | 1015 |
| 530 | 20231130 | 095200 | 835917390 | 14670 | 14700 | 14700 | 14650 | 110 |
| 531 | 20231130 | 095100 | 834304030 | 14690 | 14690 | 14690 | 14690 | 264 |
| 532 | 20231130 | 095000 | 830425870 | 14690 | 14660 | 14690 | 14660 | 123 |
| 533 | 20231130 | 094900 | 828621200 | 14650 | 14610 | 14650 | 14600 | 2963 |
| 534 | 20231130 | 094800 | 785318640 | 14610 | 14610 | 14610 | 14600 | 195 |
| 535 | 20231130 | 094700 | 782469760 | 14610 | 14610 | 14610 | 14600 | 22 |
| 536 | 20231130 | 094600 | 782148350 | 14610 | 14600 | 14610 | 14600 | 120 |
| 537 | 20231130 | 094500 | 780396150 | 14600 | 14600 | 14600 | 14580 | 647 |
| 538 | 20231130 | 094400 | 770960470 | 14600 | 14600 | 14600 | 14590 | 727 |
| 539 | 20231130 | 094300 | 760346300 | 14600 | 14620 | 14630 | 14600 | 1013 |
| 540 | 20231130 | 094200 | 745542510 | 14630 | 14630 | 14630 | 14620 | 403 |
| 541 | 20231130 | 094100 | 739649530 | 14620 | 14670 | 14670 | 14620 | 1812 |
| 542 | 20231130 | 094000 | 713119810 | 14670 | 14700 | 14700 | 14670 | 747 |
| 543 | 20231130 | 093900 | 702146770 | 14690 | 14700 | 14740 | 14690 | 1031 |
| 544 | 20231130 | 093800 | 686986220 | 14700 | 14700 | 14700 | 14690 | 345 |
| 545 | 20231130 | 093700 | 681916520 | 14690 | 14670 | 14700 | 14650 | 587 |
| 546 | 20231130 | 093600 | 673306650 | 14650 | 14670 | 14720 | 14650 | 760 |
| 547 | 20231130 | 093500 | 662160710 | 14700 | 14650 | 14740 | 14650 | 2356 |
| 548 | 20231130 | 093400 | 627529100 | 14650 | 14560 | 14660 | 14560 | 1898 |
| 549 | 20231130 | 093300 | 599853080 | 14550 | 14560 | 14560 | 14550 | 127 |
| 550 | 20231130 | 093200 | 598003970 | 14560 | 14520 | 14560 | 14520 | 157 |
| 551 | 20231130 | 093100 | 595723030 | 14530 | 14500 | 14540 | 14500 | 342 |
| 552 | 20231130 | 093000 | 590763690 | 14490 | 14500 | 14500 | 14480 | 320 |
| 553 | 20231130 | 092900 | 586127880 | 14480 | 14500 | 14500 | 14480 | 1088 |
| 554 | 20231130 | 092800 | 570369280 | 14500 | 14560 | 14560 | 14500 | 576 |
| 555 | 20231130 | 092700 | 562001860 | 14560 | 14550 | 14560 | 14540 | 189 |
| 556 | 20231130 | 092600 | 559251890 | 14540 | 14540 | 14540 | 14520 | 90 |
| 557 | 20231130 | 092500 | 557943810 | 14540 | 14530 | 14540 | 14510 | 175 |
| 558 | 20231130 | 092400 | 555403600 | 14510 | 14530 | 14540 | 14480 | 2097 |
| 559 | 20231130 | 092300 | 524986150 | 14510 | 14510 | 14540 | 14510 | 1239 |
| 560 | 20231130 | 092200 | 507003660 | 14510 | 14520 | 14530 | 14510 | 277 |
| 561 | 20231130 | 092100 | 502980860 | 14540 | 14540 | 14550 | 14540 | 136 |
| 562 | 20231130 | 092000 | 501003410 | 14540 | 14550 | 14560 | 14510 | 890 |
| 563 | 20231130 | 091900 | 488077710 | 14560 | 14450 | 14560 | 14450 | 1888 |
| 564 | 20231130 | 091800 | 460679990 | 14400 | 14420 | 14500 | 14360 | 7991 |
| 565 | 20231130 | 091700 | 345432340 | 14430 | 14500 | 14500 | 14420 | 2144 |
| 566 | 20231130 | 091600 | 314420760 | 14490 | 14530 | 14530 | 14490 | 1173 |
| 567 | 20231130 | 091500 | 297391140 | 14530 | 14530 | 14530 | 14500 | 3022 |
| 568 | 20231130 | 091400 | 253554060 | 14540 | 14530 | 14540 | 14530 | 897 |
| 569 | 20231130 | 091300 | 240518940 | 14530 | 14520 | 14530 | 14510 | 2209 |
| 570 | 20231130 | 091200 | 208424520 | 14530 | 14560 | 14560 | 14530 | 1977 |
| 571 | 20231130 | 091100 | 179660290 | 14570 | 14620 | 14620 | 14570 | 2785 |
| 572 | 20231130 | 091000 | 139020200 | 14630 | 14650 | 14650 | 14630 | 280 |
| 573 | 20231130 | 090900 | 134921360 | 14650 | 14680 | 14680 | 14620 | 1144 |
| 574 | 20231130 | 090800 | 118158040 | 14690 | 14690 | 14690 | 14690 | 305 |
| 575 | 20231130 | 090700 | 113677590 | 14690 | 14670 | 14720 | 14670 | 892 |
| 576 | 20231130 | 090600 | 100571070 | 14670 | 14680 | 14690 | 14670 | 384 |
| 577 | 20231130 | 090500 | 94934770 | 14690 | 14690 | 14690 | 14690 | 24 |
| 578 | 20231130 | 090400 | 94582210 | 14710 | 14680 | 14750 | 14680 | 1943 |
| 579 | 20231130 | 090300 | 65994780 | 14720 | 14720 | 14720 | 14720 | 174 |
| 580 | 20231130 | 090200 | 63433500 | 14720 | 14700 | 14740 | 14700 | 772 |
| 581 | 20231130 | 090100 | 52070200 | 14630 | 14610 | 14670 | 14610 | 704 |
| 582 | 20231130 | 090000 | 41748200 | 14600 | 14700 | 14710 | 14600 | 2845 |