29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 3 | 20231130 | 185000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20231130 | 184900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20231130 | 184800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20231130 | 184700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20231130 | 184600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20231130 | 184500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20231130 | 184400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20231130 | 184300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20231130 | 184200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20231130 | 184100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20231130 | 184000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20231130 | 183900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20231130 | 183800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20231130 | 183700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20231130 | 183600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20231130 | 183500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20231130 | 183400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20231130 | 183300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20231130 | 183200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20231130 | 183100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20231130 | 183000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20231130 | 182900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20231130 | 182800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20231130 | 182700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20231130 | 182600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20231130 | 182500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20231130 | 182400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20231130 | 182300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20231130 | 182200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20231130 | 182100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 33 | 20231130 | 182000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20231130 | 181900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20231130 | 181800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20231130 | 181700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20231130 | 181600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20231130 | 181500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20231130 | 181400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20231130 | 181300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20231130 | 181200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20231130 | 181100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20231130 | 181000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20231130 | 180900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20231130 | 180800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20231130 | 180700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20231130 | 180600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20231130 | 180500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20231130 | 180400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20231130 | 180300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20231130 | 180200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20231130 | 180100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20231130 | 180000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20231130 | 175900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20231130 | 175800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20231130 | 175700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20231130 | 175600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20231130 | 175500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20231130 | 175400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20231130 | 175300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20231130 | 175200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20231130 | 175100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 63 | 20231130 | 175000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20231130 | 174900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20231130 | 174800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20231130 | 174700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20231130 | 174600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20231130 | 174500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20231130 | 174400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20231130 | 174300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20231130 | 174200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20231130 | 174100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20231130 | 174000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20231130 | 173900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20231130 | 173800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20231130 | 173700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20231130 | 173600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20231130 | 173500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20231130 | 173400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20231130 | 173300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20231130 | 173200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20231130 | 173100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20231130 | 173000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20231130 | 172900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20231130 | 172800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20231130 | 172700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20231130 | 172600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20231130 | 172500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20231130 | 172400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20231130 | 172300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20231130 | 172200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20231130 | 172100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 93 | 20231130 | 172000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20231130 | 171900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20231130 | 171800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20231130 | 171700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20231130 | 171600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20231130 | 171500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20231130 | 171400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20231130 | 171300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20231130 | 171200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20231130 | 171100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20231130 | 171000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20231130 | 170900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20231130 | 170800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20231130 | 170700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20231130 | 170600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20231130 | 170500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20231130 | 170400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20231130 | 170300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20231130 | 170200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20231130 | 170100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20231130 | 170000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20231130 | 165900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20231130 | 165800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20231130 | 165700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20231130 | 165600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20231130 | 165500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20231130 | 165400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20231130 | 165300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20231130 | 165200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20231130 | 165100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 123 | 20231130 | 165000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20231130 | 164900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20231130 | 164800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20231130 | 164700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20231130 | 164600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20231130 | 164500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20231130 | 164400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20231130 | 164300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20231130 | 164200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20231130 | 164100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20231130 | 164000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20231130 | 163900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20231130 | 163800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20231130 | 163700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20231130 | 163600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20231130 | 163500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20231130 | 163400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20231130 | 163300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20231130 | 163200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20231130 | 163100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20231130 | 163000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20231130 | 162900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20231130 | 162800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20231130 | 162700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20231130 | 162600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20231130 | 162500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20231130 | 162400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20231130 | 162300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20231130 | 162200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20231130 | 162100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 153 | 20231130 | 162000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20231130 | 161900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20231130 | 161800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20231130 | 161700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20231130 | 161600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20231130 | 161500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20231130 | 161400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20231130 | 161300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20231130 | 161200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20231130 | 161100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20231130 | 161000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20231130 | 160900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20231130 | 160800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20231130 | 160700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20231130 | 160600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20231130 | 160500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20231130 | 160400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20231130 | 160300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20231130 | 160200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20231130 | 160100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20231130 | 160000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20231130 | 155900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20231130 | 155800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20231130 | 155700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20231130 | 155600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20231130 | 155500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20231130 | 155400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20231130 | 155300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20231130 | 155200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20231130 | 155100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 183 | 20231130 | 155000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20231130 | 154900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20231130 | 154800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20231130 | 154700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20231130 | 154600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20231130 | 154500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20231130 | 154400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20231130 | 154300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20231130 | 154200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20231130 | 154100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20231130 | 154000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20231130 | 153900 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20231130 | 153800 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20231130 | 153700 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20231130 | 153600 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20231130 | 153500 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20231130 | 153400 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20231130 | 153300 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20231130 | 153200 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20231130 | 153100 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20231130 | 153000 | 1834935560 | 6960 | 6960 | 6960 | 6960 | 12379 |
| 204 | 20231130 | 152900 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20231130 | 152800 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20231130 | 152700 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20231130 | 152600 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20231130 | 152500 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20231130 | 152400 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20231130 | 152300 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20231130 | 152200 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20231130 | 152100 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 213 | 20231130 | 152000 | 1748777720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20231130 | 151900 | 1748777720 | 6980 | 6980 | 6980 | 6970 | 887 |
| 215 | 20231130 | 151800 | 1742593200 | 6970 | 6990 | 6990 | 6970 | 5550 |
| 216 | 20231130 | 151700 | 1703856220 | 6990 | 6980 | 6990 | 6980 | 1675 |
| 217 | 20231130 | 151600 | 1692163690 | 6980 | 6970 | 6980 | 6970 | 589 |
| 218 | 20231130 | 151500 | 1688057050 | 6970 | 6980 | 6980 | 6960 | 1603 |
| 219 | 20231130 | 151400 | 1676878220 | 6980 | 6980 | 6980 | 6970 | 231 |
| 220 | 20231130 | 151300 | 1675265870 | 6980 | 6980 | 6980 | 6970 | 746 |
| 221 | 20231130 | 151200 | 1670065860 | 6980 | 6980 | 6990 | 6970 | 232 |
| 222 | 20231130 | 151100 | 1668447430 | 6980 | 6980 | 6990 | 6980 | 1597 |
| 223 | 20231130 | 151000 | 1657299840 | 6980 | 6970 | 6980 | 6960 | 238 |
| 224 | 20231130 | 150900 | 1655640810 | 6980 | 6980 | 6980 | 6970 | 287 |
| 225 | 20231130 | 150800 | 1653639550 | 6980 | 6980 | 6980 | 6960 | 480 |
| 226 | 20231130 | 150700 | 1650297910 | 6980 | 6970 | 6980 | 6970 | 213 |
| 227 | 20231130 | 150600 | 1648813170 | 6970 | 6970 | 6980 | 6970 | 1076 |
| 228 | 20231130 | 150500 | 1641312890 | 6970 | 6980 | 6980 | 6970 | 232 |
| 229 | 20231130 | 150400 | 1639695770 | 6980 | 6970 | 6980 | 6960 | 1609 |
| 230 | 20231130 | 150300 | 1628479700 | 6970 | 6970 | 6970 | 6970 | 130 |
| 231 | 20231130 | 150200 | 1627573600 | 6970 | 6970 | 6970 | 6970 | 149 |
| 232 | 20231130 | 150100 | 1626535070 | 6970 | 6970 | 6970 | 6970 | 114 |
| 233 | 20231130 | 150000 | 1625740490 | 6970 | 6960 | 6970 | 6960 | 506 |
| 234 | 20231130 | 145900 | 1622216710 | 6960 | 6970 | 6970 | 6960 | 902 |
| 235 | 20231130 | 145800 | 1615938770 | 6970 | 6970 | 6970 | 6970 | 22 |
| 236 | 20231130 | 145700 | 1615785430 | 6970 | 6970 | 6970 | 6960 | 705 |
| 237 | 20231130 | 145600 | 1610872960 | 6970 | 6970 | 6970 | 6970 | 2 |
| 238 | 20231130 | 145500 | 1610859020 | 6970 | 6970 | 6970 | 6970 | 3 |
| 239 | 20231130 | 145400 | 1610838110 | 6970 | 6980 | 6980 | 6960 | 154 |
| 240 | 20231130 | 145300 | 1609766010 | 6980 | 6980 | 6980 | 6980 | 5 |
| 241 | 20231130 | 145200 | 1609731110 | 6980 | 6960 | 6980 | 6960 | 13 |
| 242 | 20231130 | 145100 | 1609640570 | 6980 | 6980 | 6980 | 6960 | 43 |
| 243 | 20231130 | 145000 | 1609340630 | 6980 | 6980 | 6980 | 6980 | 73 |
| 244 | 20231130 | 144900 | 1608831090 | 6980 | 6970 | 6980 | 6970 | 1260 |
| 245 | 20231130 | 144800 | 1600048030 | 6970 | 6970 | 6970 | 6960 | 1262 |
| 246 | 20231130 | 144700 | 1591252110 | 6970 | 6970 | 6970 | 6970 | 5 |
| 247 | 20231130 | 144600 | 1591217260 | 6960 | 6960 | 6960 | 6950 | 2237 |
| 248 | 20231130 | 144500 | 1575648740 | 6960 | 6960 | 6960 | 6950 | 128 |
| 249 | 20231130 | 144400 | 1574758460 | 6960 | 6960 | 6960 | 6960 | 2 |
| 250 | 20231130 | 144300 | 1574744540 | 6960 | 6960 | 6960 | 6950 | 190 |
| 251 | 20231130 | 144200 | 1573423790 | 6960 | 6960 | 6960 | 6950 | 473 |
| 252 | 20231130 | 144100 | 1570133210 | 6960 | 6960 | 6960 | 6960 | 25 |
| 253 | 20231130 | 144000 | 1569959210 | 6950 | 6960 | 6960 | 6950 | 417 |
| 254 | 20231130 | 143900 | 1567057040 | 6960 | 6960 | 6960 | 6960 | 22 |
| 255 | 20231130 | 143800 | 1566903920 | 6960 | 6950 | 6960 | 6950 | 1091 |
| 256 | 20231130 | 143700 | 1559321030 | 6950 | 6950 | 6950 | 6950 | 116 |
| 257 | 20231130 | 143600 | 1558514830 | 6950 | 6950 | 6960 | 6950 | 1873 |
| 258 | 20231130 | 143500 | 1545496970 | 6960 | 6950 | 6960 | 6950 | 581 |
| 259 | 20231130 | 143400 | 1541457950 | 6950 | 6950 | 6950 | 6950 | 145 |
| 260 | 20231130 | 143300 | 1540450200 | 6950 | 6950 | 6950 | 6940 | 54 |
| 261 | 20231130 | 143200 | 1540075240 | 6950 | 6950 | 6950 | 6950 | 187 |
| 262 | 20231130 | 143100 | 1538775590 | 6950 | 6950 | 6950 | 6940 | 69 |
| 263 | 20231130 | 143000 | 1538296540 | 6940 | 6950 | 6950 | 6940 | 682 |
| 264 | 20231130 | 142900 | 1533560180 | 6950 | 6940 | 6950 | 6940 | 25 |
| 265 | 20231130 | 142800 | 1533386530 | 6950 | 6950 | 6950 | 6950 | 108 |
| 266 | 20231130 | 142700 | 1532635930 | 6950 | 6950 | 6950 | 6950 | 6 |
| 267 | 20231130 | 142600 | 1532594230 | 6950 | 6950 | 6950 | 6950 | 2 |
| 268 | 20231130 | 142500 | 1532580330 | 6950 | 6940 | 6950 | 6940 | 6 |
| 269 | 20231130 | 142400 | 1532538640 | 6950 | 6950 | 6950 | 6950 | 114 |
| 270 | 20231130 | 142300 | 1531746340 | 6950 | 6950 | 6950 | 6950 | 29 |
| 271 | 20231130 | 142200 | 1531544790 | 6940 | 6950 | 6950 | 6940 | 222 |
| 272 | 20231130 | 142100 | 1530003900 | 6950 | 6950 | 6950 | 6940 | 573 |
| 273 | 20231130 | 142000 | 1526024900 | 6940 | 6960 | 6960 | 6940 | 10997 |
| 274 | 20231130 | 141900 | 1449692470 | 6960 | 6960 | 6960 | 6950 | 209 |
| 275 | 20231130 | 141800 | 1448239190 | 6950 | 6950 | 6960 | 6950 | 590 |
| 276 | 20231130 | 141700 | 1444138290 | 6960 | 6950 | 6960 | 6950 | 250 |
| 277 | 20231130 | 141600 | 1442400640 | 6960 | 6960 | 6960 | 6960 | 37 |
| 278 | 20231130 | 141500 | 1442143120 | 6960 | 6950 | 6960 | 6950 | 205 |
| 279 | 20231130 | 141400 | 1440718320 | 6960 | 6960 | 6960 | 6960 | 94 |
| 280 | 20231130 | 141300 | 1440064080 | 6950 | 6960 | 6960 | 6950 | 186 |
| 281 | 20231130 | 141200 | 1438770940 | 6960 | 6960 | 6960 | 6950 | 110 |
| 282 | 20231130 | 141100 | 1438006340 | 6960 | 6950 | 6960 | 6950 | 1124 |
| 283 | 20231130 | 141000 | 1430194500 | 6960 | 6960 | 6970 | 6960 | 1157 |
| 284 | 20231130 | 140900 | 1422141760 | 6960 | 6960 | 6960 | 6960 | 251 |
| 285 | 20231130 | 140800 | 1420394800 | 6960 | 6960 | 6960 | 6950 | 185 |
| 286 | 20231130 | 140700 | 1419108820 | 6950 | 6960 | 6960 | 6950 | 15 |
| 287 | 20231130 | 140600 | 1419004520 | 6960 | 6960 | 6960 | 6950 | 109 |
| 288 | 20231130 | 140500 | 1418246880 | 6960 | 6960 | 6960 | 6950 | 1052 |
| 289 | 20231130 | 140400 | 1410934960 | 6950 | 6960 | 6970 | 6950 | 696 |
| 290 | 20231130 | 140300 | 1406091810 | 6950 | 6960 | 6960 | 6950 | 5 |
| 291 | 20231130 | 140200 | 1406057020 | 6960 | 6960 | 6960 | 6950 | 176 |
| 292 | 20231130 | 140100 | 1404833060 | 6960 | 6960 | 6960 | 6960 | 10 |
| 293 | 20231130 | 140000 | 1404763460 | 6960 | 6960 | 6960 | 6960 | 228 |
| 294 | 20231130 | 135900 | 1403176580 | 6960 | 6950 | 6960 | 6950 | 696 |
| 295 | 20231130 | 135800 | 1398339250 | 6960 | 6960 | 6960 | 6960 | 162 |
| 296 | 20231130 | 135700 | 1397211730 | 6960 | 6960 | 6960 | 6960 | 3 |
| 297 | 20231130 | 135600 | 1397190850 | 6960 | 6960 | 6960 | 6960 | 0 |
| 298 | 20231130 | 135500 | 1397190850 | 6960 | 6950 | 6960 | 6950 | 1059 |
| 299 | 20231130 | 135400 | 1389829960 | 6960 | 6960 | 6960 | 6960 | 44 |
| 300 | 20231130 | 135300 | 1389523720 | 6950 | 6960 | 6960 | 6950 | 2608 |
| 301 | 20231130 | 135200 | 1371397390 | 6960 | 6960 | 6960 | 6960 | 1032 |
| 302 | 20231130 | 135100 | 1364214670 | 6960 | 6960 | 6960 | 6950 | 107 |
| 303 | 20231130 | 135000 | 1363470880 | 6960 | 6960 | 6960 | 6950 | 464 |
| 304 | 20231130 | 134900 | 1360246040 | 6960 | 6960 | 6960 | 6960 | 255 |
| 305 | 20231130 | 134800 | 1358471240 | 6960 | 6960 | 6960 | 6960 | 26 |
| 306 | 20231130 | 134700 | 1358290280 | 6960 | 6960 | 6960 | 6960 | 7 |
| 307 | 20231130 | 134600 | 1358241560 | 6960 | 6960 | 6960 | 6960 | 4 |
| 308 | 20231130 | 134500 | 1358213720 | 6960 | 6960 | 6960 | 6950 | 44 |
| 309 | 20231130 | 134400 | 1357907880 | 6960 | 6960 | 6960 | 6960 | 60 |
| 310 | 20231130 | 134300 | 1357490280 | 6960 | 6960 | 6960 | 6960 | 42 |
| 311 | 20231130 | 134200 | 1357197960 | 6960 | 6960 | 6960 | 6950 | 225 |
| 312 | 20231130 | 134100 | 1355632760 | 6960 | 6960 | 6960 | 6960 | 34 |
| 313 | 20231130 | 134000 | 1355396120 | 6960 | 6950 | 6960 | 6950 | 420 |
| 314 | 20231130 | 133900 | 1352477030 | 6960 | 6950 | 6960 | 6950 | 438 |
| 315 | 20231130 | 133800 | 1349432430 | 6960 | 6960 | 6960 | 6960 | 4 |
| 316 | 20231130 | 133700 | 1349404590 | 6960 | 6960 | 6960 | 6960 | 1 |
| 317 | 20231130 | 133600 | 1349397630 | 6960 | 6960 | 6960 | 6960 | 116 |
| 318 | 20231130 | 133500 | 1348590270 | 6960 | 6960 | 6960 | 6960 | 35 |
| 319 | 20231130 | 133400 | 1348346670 | 6960 | 6960 | 6960 | 6950 | 125 |
| 320 | 20231130 | 133300 | 1347477870 | 6960 | 6960 | 6960 | 6960 | 34 |
| 321 | 20231130 | 133200 | 1347241230 | 6960 | 6960 | 6960 | 6950 | 68 |
| 322 | 20231130 | 133100 | 1346768210 | 6970 | 6970 | 6970 | 6950 | 22 |
| 323 | 20231130 | 133000 | 1346615270 | 6970 | 6970 | 6970 | 6970 | 1 |
| 324 | 20231130 | 132900 | 1346608300 | 6970 | 6950 | 6970 | 6950 | 3350 |
| 325 | 20231130 | 132800 | 1323321000 | 6970 | 6970 | 6970 | 6970 | 13 |
| 326 | 20231130 | 132700 | 1323230390 | 6950 | 6950 | 6950 | 6950 | 0 |
| 327 | 20231130 | 132600 | 1323230390 | 6950 | 6960 | 6960 | 6950 | 1895 |
| 328 | 20231130 | 132500 | 1310050450 | 6970 | 6970 | 6970 | 6970 | 3 |
| 329 | 20231130 | 132400 | 1310029540 | 6970 | 6970 | 6970 | 6970 | 2 |
| 330 | 20231130 | 132300 | 1310015600 | 6970 | 6970 | 6970 | 6960 | 84 |
| 331 | 20231130 | 132200 | 1309430130 | 6970 | 6970 | 6970 | 6970 | 2 |
| 332 | 20231130 | 132100 | 1309416190 | 6970 | 6970 | 6970 | 6970 | 163 |
| 333 | 20231130 | 132000 | 1308280080 | 6970 | 6970 | 6970 | 6960 | 217 |
| 334 | 20231130 | 131900 | 1306767600 | 6970 | 6970 | 6970 | 6970 | 5 |
| 335 | 20231130 | 131800 | 1306732750 | 6970 | 6970 | 6970 | 6970 | 4 |
| 336 | 20231130 | 131700 | 1306704870 | 6970 | 6970 | 6970 | 6960 | 87 |
| 337 | 20231130 | 131600 | 1306099050 | 6970 | 6970 | 6970 | 6970 | 2 |
| 338 | 20231130 | 131500 | 1306085110 | 6970 | 6970 | 6970 | 6970 | 4 |
| 339 | 20231130 | 131400 | 1306057230 | 6970 | 6960 | 6970 | 6960 | 84 |
| 340 | 20231130 | 131300 | 1305472150 | 6960 | 6960 | 6970 | 6960 | 801 |
| 341 | 20231130 | 131200 | 1299897180 | 6960 | 6970 | 6970 | 6960 | 14 |
| 342 | 20231130 | 131100 | 1299799700 | 6960 | 6970 | 6970 | 6960 | 158 |
| 343 | 20231130 | 131000 | 1298698940 | 6970 | 6970 | 6970 | 6960 | 920 |
| 344 | 20231130 | 130900 | 1292289650 | 6970 | 6970 | 6970 | 6960 | 1061 |
| 345 | 20231130 | 130800 | 1284904480 | 6970 | 6970 | 6970 | 6970 | 22 |
| 346 | 20231130 | 130700 | 1284751140 | 6970 | 6970 | 6970 | 6970 | 5 |
| 347 | 20231130 | 130600 | 1284716290 | 6970 | 6970 | 6970 | 6970 | 3 |
| 348 | 20231130 | 130500 | 1284695380 | 6970 | 6970 | 6970 | 6970 | 55 |
| 349 | 20231130 | 130400 | 1284312030 | 6970 | 6970 | 6970 | 6970 | 4 |
| 350 | 20231130 | 130300 | 1284284150 | 6970 | 6970 | 6970 | 6970 | 58 |
| 351 | 20231130 | 130200 | 1283879890 | 6970 | 6970 | 6970 | 6970 | 717 |
| 352 | 20231130 | 130100 | 1278882400 | 6970 | 6980 | 6980 | 6970 | 112 |
| 353 | 20231130 | 130000 | 1278101630 | 6980 | 6980 | 6980 | 6980 | 5 |
| 354 | 20231130 | 125900 | 1278066730 | 6980 | 6980 | 6980 | 6980 | 2 |
| 355 | 20231130 | 125800 | 1278052770 | 6980 | 6980 | 6980 | 6980 | 3 |
| 356 | 20231130 | 125700 | 1278031830 | 6980 | 6980 | 6980 | 6980 | 9 |
| 357 | 20231130 | 125600 | 1277969010 | 6980 | 6980 | 6980 | 6980 | 69 |
| 358 | 20231130 | 125500 | 1277487390 | 6980 | 6980 | 6980 | 6980 | 16 |
| 359 | 20231130 | 125400 | 1277375710 | 6980 | 6980 | 6980 | 6980 | 16 |
| 360 | 20231130 | 125300 | 1277264030 | 6980 | 6980 | 6980 | 6980 | 32 |
| 361 | 20231130 | 125200 | 1277040670 | 6980 | 6980 | 6980 | 6980 | 2 |
| 362 | 20231130 | 125100 | 1277026710 | 6980 | 6970 | 6980 | 6970 | 838 |
| 363 | 20231130 | 125000 | 1271185830 | 6970 | 6970 | 6970 | 6970 | 2 |
| 364 | 20231130 | 124900 | 1271171890 | 6970 | 6970 | 6970 | 6960 | 66 |
| 365 | 20231130 | 124800 | 1270712420 | 6970 | 6970 | 6970 | 6970 | 15 |
| 366 | 20231130 | 124700 | 1270607870 | 6970 | 6970 | 6970 | 6970 | 14 |
| 367 | 20231130 | 124600 | 1270510290 | 6970 | 6970 | 6970 | 6970 | 17 |
| 368 | 20231130 | 124500 | 1270391800 | 6970 | 6960 | 6970 | 6950 | 2662 |
| 369 | 20231130 | 124400 | 1251869210 | 6960 | 6960 | 6960 | 6960 | 1201 |
| 370 | 20231130 | 124300 | 1243510250 | 6960 | 6960 | 6960 | 6950 | 225 |
| 371 | 20231130 | 124200 | 1241946320 | 6960 | 6960 | 6960 | 6950 | 1425 |
| 372 | 20231130 | 124100 | 1232042310 | 6960 | 6960 | 6960 | 6950 | 260 |
| 373 | 20231130 | 124000 | 1230234080 | 6960 | 6960 | 6960 | 6960 | 16 |
| 374 | 20231130 | 123900 | 1230122720 | 6960 | 6960 | 6960 | 6950 | 86 |
| 375 | 20231130 | 123800 | 1229524860 | 6960 | 6960 | 6960 | 6960 | 214 |
| 376 | 20231130 | 123700 | 1228035420 | 6960 | 6970 | 6970 | 6960 | 309 |
| 377 | 20231130 | 123600 | 1225884770 | 6970 | 6970 | 6970 | 6960 | 42 |
| 378 | 20231130 | 123500 | 1225592190 | 6960 | 6970 | 6970 | 6950 | 2705 |
| 379 | 20231130 | 123400 | 1206770360 | 6980 | 6980 | 6980 | 6980 | 75 |
| 380 | 20231130 | 123300 | 1206246860 | 6980 | 6980 | 6980 | 6980 | 1 |
| 381 | 20231130 | 123200 | 1206239880 | 6980 | 6970 | 6980 | 6970 | 3 |
| 382 | 20231130 | 123100 | 1206218950 | 6980 | 6980 | 6980 | 6980 | 11 |
| 383 | 20231130 | 123000 | 1206142170 | 6980 | 6980 | 6980 | 6980 | 22 |
| 384 | 20231130 | 122900 | 1205988610 | 6980 | 6990 | 6990 | 6980 | 657 |
| 385 | 20231130 | 122800 | 1201402530 | 6990 | 6990 | 6990 | 6990 | 107 |
| 386 | 20231130 | 122700 | 1200654600 | 6990 | 6990 | 6990 | 6990 | 14 |
| 387 | 20231130 | 122600 | 1200556740 | 6990 | 6980 | 6990 | 6980 | 114 |
| 388 | 20231130 | 122500 | 1199761000 | 6980 | 6990 | 6990 | 6980 | 74 |
| 389 | 20231130 | 122400 | 1199244470 | 6990 | 6970 | 6990 | 6970 | 7416 |
| 390 | 20231130 | 122300 | 1147540280 | 6960 | 6970 | 6970 | 6960 | 251 |
| 391 | 20231130 | 122200 | 1145793310 | 6960 | 6960 | 6960 | 6950 | 384 |
| 392 | 20231130 | 122100 | 1143120680 | 6960 | 6960 | 6960 | 6950 | 93 |
| 393 | 20231130 | 122000 | 1142473410 | 6960 | 6960 | 6960 | 6960 | 38 |
| 394 | 20231130 | 121900 | 1142208930 | 6960 | 6960 | 6960 | 6960 | 4 |
| 395 | 20231130 | 121800 | 1142181090 | 6960 | 6960 | 6960 | 6960 | 6 |
| 396 | 20231130 | 121700 | 1142139330 | 6950 | 6960 | 6960 | 6950 | 55 |
| 397 | 20231130 | 121600 | 1141756540 | 6960 | 6960 | 6960 | 6960 | 1475 |
| 398 | 20231130 | 121500 | 1131490540 | 6960 | 6960 | 6960 | 6950 | 223 |
| 399 | 20231130 | 121400 | 1129940600 | 6950 | 6960 | 6960 | 6950 | 1056 |
| 400 | 20231130 | 121300 | 1122601380 | 6960 | 6940 | 6960 | 6940 | 643 |
| 401 | 20231130 | 121200 | 1118134890 | 6960 | 6960 | 6960 | 6950 | 314 |
| 402 | 20231130 | 121100 | 1115950650 | 6960 | 6950 | 6960 | 6950 | 74 |
| 403 | 20231130 | 121000 | 1115436020 | 6950 | 6950 | 6960 | 6940 | 2161 |
| 404 | 20231130 | 120900 | 1100428820 | 6960 | 6960 | 6960 | 6950 | 1446 |
| 405 | 20231130 | 120800 | 1090379000 | 6960 | 6950 | 6960 | 6950 | 93 |
| 406 | 20231130 | 120700 | 1089732630 | 6960 | 6970 | 6970 | 6960 | 76 |
| 407 | 20231130 | 120600 | 1089203160 | 6970 | 6970 | 6970 | 6970 | 16 |
| 408 | 20231130 | 120500 | 1089091640 | 6970 | 6960 | 6970 | 6960 | 72 |
| 409 | 20231130 | 120400 | 1088589850 | 6970 | 6950 | 6970 | 6950 | 2397 |
| 410 | 20231130 | 120300 | 1071915610 | 6950 | 6950 | 6950 | 6950 | 118 |
| 411 | 20231130 | 120200 | 1071095510 | 6950 | 6950 | 6950 | 6950 | 2456 |
| 412 | 20231130 | 120100 | 1054026310 | 6950 | 6950 | 6960 | 6950 | 179 |
| 413 | 20231130 | 120000 | 1052782170 | 6960 | 6970 | 6970 | 6950 | 1775 |
| 414 | 20231130 | 115900 | 1040444520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 415 | 20231130 | 115800 | 1040444520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 416 | 20231130 | 115700 | 1040444520 | 6970 | 6970 | 6970 | 6970 | 31 |
| 417 | 20231130 | 115600 | 1040228450 | 6960 | 6960 | 6960 | 6960 | 561 |
| 418 | 20231130 | 115500 | 1036323890 | 6960 | 6960 | 6960 | 6960 | 133 |
| 419 | 20231130 | 115400 | 1035398210 | 6960 | 6960 | 6960 | 6960 | 125 |
| 420 | 20231130 | 115300 | 1034528210 | 6960 | 6950 | 6960 | 6950 | 4512 |
| 421 | 20231130 | 115200 | 1003168080 | 6950 | 6950 | 6960 | 6950 | 176 |
| 422 | 20231130 | 115100 | 1001943720 | 6950 | 6950 | 6950 | 6950 | 2 |
| 423 | 20231130 | 115000 | 1001929820 | 6970 | 6970 | 6970 | 6970 | 1 |
| 424 | 20231130 | 114900 | 1001922850 | 6970 | 6970 | 6970 | 6970 | 101 |
| 425 | 20231130 | 114800 | 1001218880 | 6950 | 6960 | 6960 | 6950 | 1000 |
| 426 | 20231130 | 114700 | 994262450 | 6970 | 6970 | 6970 | 6970 | 3 |
| 427 | 20231130 | 114600 | 994241540 | 6960 | 6960 | 6960 | 6960 | 341 |
| 428 | 20231130 | 114500 | 991868180 | 6960 | 6960 | 6960 | 6960 | 2580 |
| 429 | 20231130 | 114400 | 973911380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 430 | 20231130 | 114300 | 973911380 | 6970 | 6960 | 6970 | 6950 | 320 |
| 431 | 20231130 | 114200 | 971684660 | 6960 | 6960 | 6960 | 6950 | 1210 |
| 432 | 20231130 | 114100 | 963272120 | 6970 | 6970 | 6970 | 6970 | 1 |
| 433 | 20231130 | 114000 | 963265150 | 6970 | 6970 | 6970 | 6970 | 10 |
| 434 | 20231130 | 113900 | 963195450 | 6970 | 6960 | 6970 | 6960 | 359 |
| 435 | 20231130 | 113800 | 960696760 | 6960 | 6960 | 6960 | 6960 | 50 |
| 436 | 20231130 | 113700 | 960348760 | 6960 | 6960 | 6960 | 6960 | 864 |
| 437 | 20231130 | 113600 | 954335320 | 6970 | 6970 | 6970 | 6970 | 2 |
| 438 | 20231130 | 113500 | 954321380 | 6970 | 6970 | 6970 | 6970 | 67 |
| 439 | 20231130 | 113400 | 953854390 | 6970 | 6970 | 6970 | 6950 | 345 |
| 440 | 20231130 | 113300 | 951454890 | 6960 | 6960 | 6960 | 6960 | 1477 |
| 441 | 20231130 | 113200 | 941174970 | 6960 | 6960 | 6960 | 6960 | 110 |
| 442 | 20231130 | 113100 | 940409370 | 6960 | 6950 | 6960 | 6950 | 117 |
| 443 | 20231130 | 113000 | 939596180 | 6950 | 6950 | 6960 | 6950 | 1429 |
| 444 | 20231130 | 112900 | 929664530 | 6950 | 6950 | 6960 | 6950 | 5587 |
| 445 | 20231130 | 112800 | 890834870 | 6960 | 6960 | 6960 | 6950 | 996 |
| 446 | 20231130 | 112700 | 883908730 | 6960 | 6960 | 6960 | 6960 | 7337 |
| 447 | 20231130 | 112600 | 832843210 | 6970 | 6970 | 6970 | 6960 | 1720 |
| 448 | 20231130 | 112500 | 820867010 | 6970 | 6970 | 6970 | 6970 | 87 |
| 449 | 20231130 | 112400 | 820260620 | 6970 | 6970 | 6970 | 6970 | 2339 |
| 450 | 20231130 | 112300 | 803957790 | 6980 | 6980 | 6980 | 6980 | 28 |
| 451 | 20231130 | 112200 | 803762350 | 6970 | 6980 | 6980 | 6970 | 567 |
| 452 | 20231130 | 112100 | 799807860 | 6980 | 6980 | 6980 | 6980 | 17 |
| 453 | 20231130 | 112000 | 799689200 | 6980 | 6970 | 6980 | 6970 | 81 |
| 454 | 20231130 | 111900 | 799124620 | 6980 | 6980 | 6980 | 6980 | 1 |
| 455 | 20231130 | 111800 | 799117640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 456 | 20231130 | 111700 | 799117640 | 6980 | 6990 | 6990 | 6980 | 35 |
| 457 | 20231130 | 111600 | 798873310 | 6990 | 6990 | 6990 | 6990 | 1156 |
| 458 | 20231130 | 111500 | 790792870 | 6990 | 6990 | 6990 | 6990 | 5 |
| 459 | 20231130 | 111400 | 790757920 | 6990 | 6970 | 6990 | 6970 | 1425 |
| 460 | 20231130 | 111300 | 780825170 | 6970 | 6980 | 6990 | 6970 | 625 |
| 461 | 20231130 | 111200 | 776466320 | 6990 | 6990 | 6990 | 6980 | 52 |
| 462 | 20231130 | 111100 | 776103250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 463 | 20231130 | 111000 | 776103250 | 6990 | 6990 | 6990 | 6990 | 9 |
| 464 | 20231130 | 110900 | 776040340 | 6990 | 6990 | 6990 | 6990 | 0 |
| 465 | 20231130 | 110800 | 776040340 | 6990 | 6980 | 6990 | 6980 | 206 |
| 466 | 20231130 | 110700 | 774601400 | 6990 | 6980 | 6990 | 6980 | 23 |
| 467 | 20231130 | 110600 | 774440730 | 6970 | 6970 | 6980 | 6970 | 383 |
| 468 | 20231130 | 110500 | 771771080 | 6980 | 6970 | 6980 | 6970 | 134 |
| 469 | 20231130 | 110400 | 770837080 | 6970 | 6990 | 6990 | 6970 | 394 |
| 470 | 20231130 | 110300 | 768087080 | 6990 | 6980 | 6990 | 6970 | 520 |
| 471 | 20231130 | 110200 | 764461230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 472 | 20231130 | 110100 | 764461230 | 6980 | 6990 | 6990 | 6980 | 315 |
| 473 | 20231130 | 110000 | 762260380 | 6990 | 6990 | 6990 | 6990 | 383 |
| 474 | 20231130 | 105900 | 759583210 | 6990 | 6980 | 6990 | 6980 | 8 |
| 475 | 20231130 | 105800 | 759527300 | 6980 | 6990 | 6990 | 6980 | 113 |
| 476 | 20231130 | 105700 | 758738430 | 6990 | 6990 | 6990 | 6990 | 76 |
| 477 | 20231130 | 105600 | 758207190 | 6990 | 6990 | 6990 | 6990 | 208 |
| 478 | 20231130 | 105500 | 756753270 | 6990 | 6980 | 6990 | 6970 | 122 |
| 479 | 20231130 | 105400 | 755902690 | 6980 | 6980 | 6980 | 6980 | 169 |
| 480 | 20231130 | 105300 | 754723070 | 6980 | 6970 | 6980 | 6970 | 103 |
| 481 | 20231130 | 105200 | 754004630 | 6970 | 6970 | 6980 | 6970 | 1466 |
| 482 | 20231130 | 105100 | 743786480 | 6980 | 6970 | 6980 | 6970 | 89 |
| 483 | 20231130 | 105000 | 743165810 | 6970 | 6980 | 6980 | 6960 | 1504 |
| 484 | 20231130 | 104900 | 732683660 | 6970 | 6980 | 6980 | 6970 | 1744 |
| 485 | 20231130 | 104800 | 720527780 | 6980 | 6990 | 6990 | 6980 | 173 |
| 486 | 20231130 | 104700 | 719319160 | 6990 | 6990 | 6990 | 6990 | 0 |
| 487 | 20231130 | 104600 | 719319160 | 6990 | 6980 | 6990 | 6980 | 1170 |
| 488 | 20231130 | 104500 | 711151910 | 6980 | 6980 | 6980 | 6970 | 70 |
| 489 | 20231130 | 104400 | 710663610 | 6980 | 6990 | 6990 | 6980 | 936 |
| 490 | 20231130 | 104300 | 704130110 | 6990 | 6990 | 6990 | 6990 | 51 |
| 491 | 20231130 | 104200 | 703773620 | 6990 | 6980 | 6990 | 6980 | 224 |
| 492 | 20231130 | 104100 | 702209770 | 6980 | 6980 | 6980 | 6970 | 168 |
| 493 | 20231130 | 104000 | 701037690 | 6980 | 6980 | 6980 | 6980 | 156 |
| 494 | 20231130 | 103900 | 699948810 | 6980 | 6980 | 6980 | 6970 | 200 |
| 495 | 20231130 | 103800 | 698554370 | 6980 | 6970 | 6980 | 6970 | 583 |
| 496 | 20231130 | 103700 | 694485660 | 6980 | 6970 | 6980 | 6970 | 386 |
| 497 | 20231130 | 103600 | 691791960 | 6980 | 6980 | 6980 | 6980 | 16 |
| 498 | 20231130 | 103500 | 691680280 | 6980 | 6980 | 6980 | 6980 | 48 |
| 499 | 20231130 | 103400 | 691345240 | 6980 | 6980 | 6980 | 6980 | 17 |
| 500 | 20231130 | 103300 | 691226580 | 6980 | 6980 | 6980 | 6980 | 1334 |
| 501 | 20231130 | 103200 | 681915260 | 6980 | 6970 | 6980 | 6970 | 1097 |
| 502 | 20231130 | 103100 | 674268550 | 6980 | 6970 | 6980 | 6970 | 672 |
| 503 | 20231130 | 103000 | 669583480 | 6970 | 6970 | 6970 | 6970 | 1749 |
| 504 | 20231130 | 102900 | 657392950 | 6970 | 6970 | 6970 | 6960 | 1253 |
| 505 | 20231130 | 102800 | 648667470 | 6970 | 6970 | 6970 | 6970 | 571 |
| 506 | 20231130 | 102700 | 644687600 | 6970 | 6980 | 6980 | 6970 | 1315 |
| 507 | 20231130 | 102600 | 635520220 | 6970 | 6980 | 6980 | 6970 | 1078 |
| 508 | 20231130 | 102500 | 628006080 | 6980 | 6980 | 6980 | 6980 | 4 |
| 509 | 20231130 | 102400 | 627978160 | 6980 | 6980 | 6980 | 6970 | 176 |
| 510 | 20231130 | 102300 | 626750840 | 6990 | 6990 | 6990 | 6990 | 0 |
| 511 | 20231130 | 102200 | 626750840 | 6990 | 6980 | 6990 | 6980 | 329 |
| 512 | 20231130 | 102100 | 624454210 | 6990 | 6980 | 6990 | 6980 | 158 |
| 513 | 20231130 | 102000 | 623351250 | 6990 | 6990 | 6990 | 6990 | 9 |
| 514 | 20231130 | 101900 | 623288340 | 6990 | 6990 | 6990 | 6980 | 48 |
| 515 | 20231130 | 101800 | 622952920 | 6980 | 6970 | 6980 | 6970 | 1116 |
| 516 | 20231130 | 101700 | 615169240 | 6970 | 6970 | 6970 | 6970 | 765 |
| 517 | 20231130 | 101600 | 609837190 | 6970 | 6970 | 6970 | 6970 | 248 |
| 518 | 20231130 | 101500 | 608108630 | 6980 | 6980 | 6980 | 6970 | 328 |
| 519 | 20231130 | 101400 | 605822440 | 6980 | 6980 | 6980 | 6980 | 4 |
| 520 | 20231130 | 101300 | 605794520 | 6980 | 6990 | 6990 | 6980 | 1202 |
| 521 | 20231130 | 101200 | 597404550 | 6980 | 6990 | 6990 | 6980 | 302 |
| 522 | 20231130 | 101100 | 595296570 | 6990 | 6990 | 6990 | 6980 | 59 |
| 523 | 20231130 | 101000 | 594884660 | 6990 | 6990 | 6990 | 6990 | 1 |
| 524 | 20231130 | 100900 | 594877670 | 6990 | 7000 | 7000 | 6990 | 433 |
| 525 | 20231130 | 100800 | 591850560 | 6990 | 6990 | 6990 | 6990 | 1142 |
| 526 | 20231130 | 100700 | 583867980 | 7000 | 7000 | 7000 | 7000 | 105 |
| 527 | 20231130 | 100600 | 583132980 | 7010 | 7010 | 7010 | 7010 | 1 |
| 528 | 20231130 | 100500 | 583125970 | 7010 | 7010 | 7010 | 7010 | 5 |
| 529 | 20231130 | 100400 | 583090920 | 7000 | 7010 | 7010 | 6990 | 257 |
| 530 | 20231130 | 100300 | 581291970 | 7000 | 7000 | 7000 | 7000 | 68 |
| 531 | 20231130 | 100200 | 580815970 | 7000 | 6990 | 7000 | 6990 | 127 |
| 532 | 20231130 | 100100 | 579927970 | 6990 | 6990 | 6990 | 6990 | 50 |
| 533 | 20231130 | 100000 | 579578470 | 6990 | 7000 | 7000 | 6990 | 54 |
| 534 | 20231130 | 095900 | 579200500 | 7000 | 7000 | 7000 | 7000 | 310 |
| 535 | 20231130 | 095800 | 577030500 | 7000 | 7000 | 7000 | 6990 | 189 |
| 536 | 20231130 | 095700 | 575707840 | 6990 | 6980 | 6990 | 6980 | 1688 |
| 537 | 20231130 | 095600 | 563909570 | 6990 | 6990 | 6990 | 6990 | 141 |
| 538 | 20231130 | 095500 | 562923980 | 6990 | 6990 | 6990 | 6970 | 2656 |
| 539 | 20231130 | 095400 | 544409400 | 6990 | 6990 | 6990 | 6990 | 25 |
| 540 | 20231130 | 095300 | 544234650 | 6980 | 6990 | 6990 | 6980 | 99 |
| 541 | 20231130 | 095200 | 543543490 | 6980 | 6990 | 6990 | 6980 | 21 |
| 542 | 20231130 | 095100 | 543396750 | 6990 | 6980 | 6990 | 6980 | 1025 |
| 543 | 20231130 | 095000 | 536241490 | 6980 | 6980 | 6980 | 6970 | 351 |
| 544 | 20231130 | 094900 | 533792730 | 6980 | 6980 | 6980 | 6970 | 1422 |
| 545 | 20231130 | 094800 | 523880630 | 6990 | 6990 | 6990 | 6990 | 116 |
| 546 | 20231130 | 094700 | 523069790 | 6990 | 6980 | 6990 | 6980 | 235 |
| 547 | 20231130 | 094600 | 521428890 | 6980 | 6980 | 6990 | 6970 | 3050 |
| 548 | 20231130 | 094500 | 500149200 | 6990 | 6990 | 6990 | 6990 | 304 |
| 549 | 20231130 | 094400 | 498024240 | 6980 | 6990 | 6990 | 6980 | 5552 |
| 550 | 20231130 | 094300 | 459270500 | 6990 | 6980 | 6990 | 6980 | 239 |
| 551 | 20231130 | 094200 | 457599900 | 6990 | 6990 | 6990 | 6980 | 709 |
| 552 | 20231130 | 094100 | 452650960 | 6990 | 6990 | 6990 | 6980 | 748 |
| 553 | 20231130 | 094000 | 447428440 | 6990 | 6980 | 6990 | 6980 | 74 |
| 554 | 20231130 | 093900 | 446911710 | 6980 | 6980 | 6990 | 6980 | 1906 |
| 555 | 20231130 | 093800 | 433607750 | 6980 | 6990 | 7000 | 6980 | 1494 |
| 556 | 20231130 | 093700 | 423165680 | 6990 | 7000 | 7000 | 6990 | 489 |
| 557 | 20231130 | 093600 | 419747560 | 7000 | 6990 | 7000 | 6990 | 1541 |
| 558 | 20231130 | 093500 | 408970400 | 6990 | 6990 | 6990 | 6990 | 6 |
| 559 | 20231130 | 093400 | 408928460 | 6990 | 6990 | 6990 | 6970 | 125 |
| 560 | 20231130 | 093300 | 408056310 | 6990 | 6990 | 6990 | 6970 | 2870 |
| 561 | 20231130 | 093200 | 388045570 | 6990 | 7000 | 7000 | 6980 | 658 |
| 562 | 20231130 | 093100 | 383452030 | 7000 | 7000 | 7000 | 7000 | 6 |
| 563 | 20231130 | 093000 | 383410030 | 7000 | 6990 | 7000 | 6980 | 1037 |
| 564 | 20231130 | 092900 | 376170370 | 7000 | 7000 | 7000 | 7000 | 19 |
| 565 | 20231130 | 092800 | 376037370 | 6990 | 7000 | 7000 | 6990 | 164 |
| 566 | 20231130 | 092700 | 374890920 | 6980 | 7000 | 7000 | 6980 | 95 |
| 567 | 20231130 | 092600 | 374226760 | 6990 | 7000 | 7000 | 6990 | 1181 |
| 568 | 20231130 | 092500 | 365971250 | 7000 | 7000 | 7000 | 6990 | 39 |
| 569 | 20231130 | 092400 | 365698550 | 7000 | 7000 | 7000 | 7000 | 8 |
| 570 | 20231130 | 092300 | 365642550 | 7000 | 7000 | 7000 | 6980 | 562 |
| 571 | 20231130 | 092200 | 361719050 | 7000 | 7000 | 7000 | 7000 | 103 |
| 572 | 20231130 | 092100 | 360998050 | 7000 | 7000 | 7000 | 6980 | 756 |
| 573 | 20231130 | 092000 | 355719270 | 7000 | 7010 | 7010 | 6980 | 1569 |
| 574 | 20231130 | 091900 | 344764670 | 6980 | 6990 | 7010 | 6980 | 1661 |
| 575 | 20231130 | 091800 | 333152540 | 6970 | 6980 | 6980 | 6970 | 2050 |
| 576 | 20231130 | 091700 | 318843580 | 6980 | 6980 | 6980 | 6980 | 684 |
| 577 | 20231130 | 091600 | 314069260 | 6990 | 6990 | 6990 | 6980 | 2283 |
| 578 | 20231130 | 091500 | 298130240 | 6990 | 7000 | 7000 | 6990 | 1194 |
| 579 | 20231130 | 091400 | 289781180 | 6990 | 7030 | 7030 | 6990 | 2394 |
| 580 | 20231130 | 091300 | 273016880 | 7030 | 7030 | 7040 | 7020 | 3185 |
| 581 | 20231130 | 091200 | 250650790 | 7030 | 7030 | 7040 | 7030 | 3106 |
| 582 | 20231130 | 091100 | 228810710 | 7030 | 7020 | 7040 | 7020 | 1660 |
| 583 | 20231130 | 091000 | 217144950 | 7020 | 7030 | 7030 | 7020 | 935 |
| 584 | 20231130 | 090900 | 210574870 | 7030 | 7030 | 7030 | 7030 | 51 |
| 585 | 20231130 | 090800 | 210216340 | 7020 | 7020 | 7020 | 7010 | 1149 |
| 586 | 20231130 | 090700 | 202152550 | 7020 | 7020 | 7030 | 7010 | 3107 |
| 587 | 20231130 | 090600 | 180337940 | 7020 | 7010 | 7030 | 7010 | 346 |
| 588 | 20231130 | 090500 | 177910050 | 7010 | 7020 | 7020 | 7000 | 1326 |
| 589 | 20231130 | 090400 | 168613550 | 7020 | 7020 | 7020 | 7010 | 1170 |
| 590 | 20231130 | 090300 | 160401150 | 7010 | 6980 | 7010 | 6980 | 1717 |
| 591 | 20231130 | 090200 | 148377560 | 6970 | 6970 | 6970 | 6970 | 2681 |
| 592 | 20231130 | 090100 | 129690990 | 6970 | 7000 | 7000 | 6960 | 11980 |
| 593 | 20231130 | 090000 | 46274870 | 6980 | 7010 | 7010 | 6980 | 6604 |