34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 3 | 20231130 | 203300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20231130 | 203200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20231130 | 203100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20231130 | 203000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20231130 | 202900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20231130 | 202800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20231130 | 202700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20231130 | 202600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20231130 | 202500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20231130 | 202400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20231130 | 202300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20231130 | 202200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20231130 | 202100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20231130 | 202000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20231130 | 201900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20231130 | 201800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20231130 | 201700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20231130 | 201600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20231130 | 201500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20231130 | 201400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20231130 | 201300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20231130 | 201200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20231130 | 201100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20231130 | 201000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20231130 | 200900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20231130 | 200800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20231130 | 200700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20231130 | 200600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20231130 | 200500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20231130 | 200400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 33 | 20231130 | 200300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20231130 | 200200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20231130 | 200100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20231130 | 200000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20231130 | 195900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20231130 | 195800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20231130 | 195700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20231130 | 195600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20231130 | 195500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20231130 | 195400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20231130 | 195300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20231130 | 195200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20231130 | 195100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20231130 | 195000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20231130 | 194900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20231130 | 194800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20231130 | 194700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20231130 | 194600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20231130 | 194500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20231130 | 194400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20231130 | 194300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20231130 | 194200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20231130 | 194100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20231130 | 194000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20231130 | 193900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20231130 | 193800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20231130 | 193700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20231130 | 193600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20231130 | 193500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20231130 | 193400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 63 | 20231130 | 193300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20231130 | 193200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20231130 | 193100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20231130 | 193000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20231130 | 192900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20231130 | 192800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20231130 | 192700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20231130 | 192600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20231130 | 192500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20231130 | 192400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20231130 | 192300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20231130 | 192200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20231130 | 192100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20231130 | 192000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20231130 | 191900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20231130 | 191800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20231130 | 191700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20231130 | 191600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20231130 | 191500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20231130 | 191400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20231130 | 191300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20231130 | 191200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20231130 | 191100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20231130 | 191000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20231130 | 190900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20231130 | 190800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20231130 | 190700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20231130 | 190600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20231130 | 190500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20231130 | 190400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 93 | 20231130 | 190300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20231130 | 190200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20231130 | 190100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20231130 | 190000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20231130 | 185900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20231130 | 185800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20231130 | 185700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20231130 | 185600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20231130 | 185500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20231130 | 185400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20231130 | 185300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20231130 | 185200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20231130 | 185100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20231130 | 185000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20231130 | 184900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20231130 | 184800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20231130 | 184700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20231130 | 184600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20231130 | 184500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20231130 | 184400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20231130 | 184300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20231130 | 184200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20231130 | 184100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20231130 | 184000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20231130 | 183900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20231130 | 183800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20231130 | 183700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20231130 | 183600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20231130 | 183500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20231130 | 183400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 123 | 20231130 | 183300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20231130 | 183200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20231130 | 183100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20231130 | 183000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20231130 | 182900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20231130 | 182800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20231130 | 182700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20231130 | 182600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20231130 | 182500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20231130 | 182400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20231130 | 182300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20231130 | 182200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20231130 | 182100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20231130 | 182000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20231130 | 181900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20231130 | 181800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20231130 | 181700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20231130 | 181600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20231130 | 181500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20231130 | 181400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20231130 | 181300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20231130 | 181200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20231130 | 181100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20231130 | 181000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20231130 | 180900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20231130 | 180800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20231130 | 180700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20231130 | 180600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20231130 | 180500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20231130 | 180400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 153 | 20231130 | 180300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20231130 | 180200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20231130 | 180100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20231130 | 180000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20231130 | 175900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20231130 | 175800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20231130 | 175700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20231130 | 175600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20231130 | 175500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20231130 | 175400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20231130 | 175300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20231130 | 175200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20231130 | 175100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20231130 | 175000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20231130 | 174900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20231130 | 174800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20231130 | 174700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20231130 | 174600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20231130 | 174500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20231130 | 174400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20231130 | 174300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20231130 | 174200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20231130 | 174100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20231130 | 174000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20231130 | 173900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20231130 | 173800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20231130 | 173700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20231130 | 173600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20231130 | 173500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20231130 | 173400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 183 | 20231130 | 173300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20231130 | 173200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20231130 | 173100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20231130 | 173000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20231130 | 172900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20231130 | 172800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20231130 | 172700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20231130 | 172600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20231130 | 172500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20231130 | 172400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20231130 | 172300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20231130 | 172200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20231130 | 172100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20231130 | 172000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20231130 | 171900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20231130 | 171800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20231130 | 171700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20231130 | 171600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20231130 | 171500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20231130 | 171400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20231130 | 171300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20231130 | 171200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20231130 | 171100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20231130 | 171000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20231130 | 170900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20231130 | 170800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20231130 | 170700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20231130 | 170600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20231130 | 170500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20231130 | 170400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 213 | 20231130 | 170300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20231130 | 170200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20231130 | 170100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20231130 | 170000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20231130 | 165900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20231130 | 165800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20231130 | 165700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20231130 | 165600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20231130 | 165500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20231130 | 165400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20231130 | 165300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20231130 | 165200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20231130 | 165100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20231130 | 165000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20231130 | 164900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20231130 | 164800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20231130 | 164700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20231130 | 164600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20231130 | 164500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20231130 | 164400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 233 | 20231130 | 164300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20231130 | 164200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20231130 | 164100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20231130 | 164000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20231130 | 163900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20231130 | 163800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 239 | 20231130 | 163700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 240 | 20231130 | 163600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20231130 | 163500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 242 | 20231130 | 163400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 243 | 20231130 | 163300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 244 | 20231130 | 163200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 245 | 20231130 | 163100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 246 | 20231130 | 163000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 247 | 20231130 | 162900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 248 | 20231130 | 162800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 249 | 20231130 | 162700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 250 | 20231130 | 162600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 251 | 20231130 | 162500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 252 | 20231130 | 162400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 253 | 20231130 | 162300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 254 | 20231130 | 162200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 255 | 20231130 | 162100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 256 | 20231130 | 162000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 257 | 20231130 | 161900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 258 | 20231130 | 161800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 259 | 20231130 | 161700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 260 | 20231130 | 161600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 261 | 20231130 | 161500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 262 | 20231130 | 161400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 263 | 20231130 | 161300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 264 | 20231130 | 161200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 265 | 20231130 | 161100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 266 | 20231130 | 161000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 267 | 20231130 | 160900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 268 | 20231130 | 160800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 269 | 20231130 | 160700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 270 | 20231130 | 160600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 271 | 20231130 | 160500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 272 | 20231130 | 160400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 273 | 20231130 | 160300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 274 | 20231130 | 160200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 275 | 20231130 | 160100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 276 | 20231130 | 160000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 277 | 20231130 | 155900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 278 | 20231130 | 155800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 279 | 20231130 | 155700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 280 | 20231130 | 155600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 281 | 20231130 | 155500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 282 | 20231130 | 155400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 283 | 20231130 | 155300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 284 | 20231130 | 155200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 285 | 20231130 | 155100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 286 | 20231130 | 155000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 287 | 20231130 | 154900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 288 | 20231130 | 154800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 289 | 20231130 | 154700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 290 | 20231130 | 154600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 291 | 20231130 | 154500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 292 | 20231130 | 154400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 293 | 20231130 | 154300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 294 | 20231130 | 154200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 295 | 20231130 | 154100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 296 | 20231130 | 154000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 297 | 20231130 | 153900 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 298 | 20231130 | 153800 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 299 | 20231130 | 153700 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 300 | 20231130 | 153600 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 301 | 20231130 | 153500 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 302 | 20231130 | 153400 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 303 | 20231130 | 153300 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 304 | 20231130 | 153200 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 305 | 20231130 | 153100 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 306 | 20231130 | 153000 | 1702771995 | 4970 | 4970 | 4970 | 4970 | 8779 |
| 307 | 20231130 | 152900 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 308 | 20231130 | 152800 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 309 | 20231130 | 152700 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 310 | 20231130 | 152600 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 311 | 20231130 | 152500 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 312 | 20231130 | 152400 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 313 | 20231130 | 152300 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 314 | 20231130 | 152200 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 315 | 20231130 | 152100 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 316 | 20231130 | 152000 | 1659140365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 317 | 20231130 | 151900 | 1659140365 | 4980 | 4960 | 4980 | 4960 | 930 |
| 318 | 20231130 | 151800 | 1654517005 | 4970 | 4970 | 4970 | 4970 | 60 |
| 319 | 20231130 | 151700 | 1654218805 | 4970 | 4960 | 4970 | 4960 | 16 |
| 320 | 20231130 | 151600 | 1654139435 | 4960 | 4960 | 4960 | 4955 | 2283 |
| 321 | 20231130 | 151500 | 1642825980 | 4960 | 4960 | 4960 | 4955 | 445 |
| 322 | 20231130 | 151400 | 1640618785 | 4960 | 4965 | 4965 | 4955 | 1218 |
| 323 | 20231130 | 151300 | 1634579515 | 4960 | 4960 | 4965 | 4960 | 624 |
| 324 | 20231130 | 151200 | 1631483595 | 4960 | 4955 | 4970 | 4955 | 809 |
| 325 | 20231130 | 151100 | 1627473935 | 4970 | 4970 | 4970 | 4955 | 1010 |
| 326 | 20231130 | 151000 | 1622466005 | 4955 | 4970 | 4970 | 4955 | 171 |
| 327 | 20231130 | 150900 | 1621618685 | 4970 | 4970 | 4970 | 4970 | 17 |
| 328 | 20231130 | 150800 | 1621534195 | 4955 | 4970 | 4970 | 4955 | 138 |
| 329 | 20231130 | 150700 | 1620848350 | 4955 | 4955 | 4970 | 4955 | 43 |
| 330 | 20231130 | 150600 | 1620635270 | 4955 | 4955 | 4955 | 4955 | 58 |
| 331 | 20231130 | 150500 | 1620347880 | 4955 | 4970 | 4970 | 4955 | 936 |
| 332 | 20231130 | 150400 | 1615709700 | 4970 | 4970 | 4970 | 4970 | 236 |
| 333 | 20231130 | 150300 | 1614536780 | 4960 | 4960 | 4960 | 4960 | 751 |
| 334 | 20231130 | 150200 | 1610811820 | 4960 | 4960 | 4960 | 4960 | 248 |
| 335 | 20231130 | 150100 | 1609581740 | 4970 | 4970 | 4970 | 4970 | 100 |
| 336 | 20231130 | 150000 | 1609084740 | 4970 | 4970 | 4970 | 4960 | 416 |
| 337 | 20231130 | 145900 | 1607018770 | 4970 | 4965 | 4970 | 4960 | 104 |
| 338 | 20231130 | 145800 | 1606501920 | 4965 | 4960 | 4965 | 4960 | 5 |
| 339 | 20231130 | 145700 | 1606477110 | 4960 | 4970 | 4970 | 4960 | 161 |
| 340 | 20231130 | 145600 | 1605678270 | 4965 | 4960 | 4965 | 4960 | 120 |
| 341 | 20231130 | 145500 | 1605082475 | 4960 | 4960 | 4960 | 4960 | 828 |
| 342 | 20231130 | 145400 | 1600975595 | 4960 | 4960 | 4960 | 4960 | 210 |
| 343 | 20231130 | 145300 | 1599933995 | 4960 | 4960 | 4960 | 4960 | 74 |
| 344 | 20231130 | 145200 | 1599566955 | 4955 | 4955 | 4955 | 4955 | 14 |
| 345 | 20231130 | 145100 | 1599497585 | 4965 | 4955 | 4965 | 4955 | 930 |
| 346 | 20231130 | 145000 | 1594884375 | 4955 | 4955 | 4960 | 4955 | 449 |
| 347 | 20231130 | 144900 | 1592659575 | 4955 | 4955 | 4960 | 4955 | 497 |
| 348 | 20231130 | 144800 | 1590196935 | 4955 | 4955 | 4955 | 4955 | 1 |
| 349 | 20231130 | 144700 | 1590191980 | 4955 | 4955 | 4955 | 4955 | 200 |
| 350 | 20231130 | 144600 | 1589200980 | 4955 | 4955 | 4955 | 4955 | 225 |
| 351 | 20231130 | 144500 | 1588086105 | 4960 | 4960 | 4960 | 4960 | 10 |
| 352 | 20231130 | 144400 | 1588036505 | 4955 | 4955 | 4955 | 4955 | 0 |
| 353 | 20231130 | 144300 | 1588036505 | 4955 | 4955 | 4955 | 4955 | 91 |
| 354 | 20231130 | 144200 | 1587585600 | 4955 | 4955 | 4955 | 4955 | 113 |
| 355 | 20231130 | 144100 | 1587025685 | 4955 | 4955 | 4955 | 4955 | 1 |
| 356 | 20231130 | 144000 | 1587020730 | 4955 | 4965 | 4965 | 4955 | 700 |
| 357 | 20231130 | 143900 | 1583550830 | 4965 | 4975 | 4975 | 4965 | 32 |
| 358 | 20231130 | 143800 | 1583391900 | 4970 | 4970 | 4970 | 4970 | 212 |
| 359 | 20231130 | 143700 | 1582338260 | 4965 | 4955 | 4965 | 4955 | 956 |
| 360 | 20231130 | 143600 | 1577600130 | 4950 | 4950 | 4950 | 4950 | 0 |
| 361 | 20231130 | 143500 | 1577600130 | 4950 | 4950 | 4950 | 4950 | 882 |
| 362 | 20231130 | 143400 | 1573234230 | 4950 | 4950 | 4950 | 4950 | 10 |
| 363 | 20231130 | 143300 | 1573184730 | 4955 | 4950 | 4955 | 4950 | 312 |
| 364 | 20231130 | 143200 | 1571639330 | 4950 | 4955 | 4955 | 4950 | 594 |
| 365 | 20231130 | 143100 | 1568696315 | 4955 | 4950 | 4955 | 4950 | 231 |
| 366 | 20231130 | 143000 | 1567552740 | 4955 | 4955 | 4955 | 4950 | 602 |
| 367 | 20231130 | 142900 | 1564572585 | 4955 | 4955 | 4955 | 4950 | 209 |
| 368 | 20231130 | 142800 | 1563537730 | 4955 | 4960 | 4960 | 4950 | 3841 |
| 369 | 20231130 | 142700 | 1544509665 | 4960 | 4960 | 4960 | 4960 | 0 |
| 370 | 20231130 | 142600 | 1544509665 | 4960 | 4960 | 4960 | 4960 | 22 |
| 371 | 20231130 | 142500 | 1544400545 | 4960 | 4960 | 4965 | 4960 | 710 |
| 372 | 20231130 | 142400 | 1540878885 | 4960 | 4965 | 4965 | 4960 | 546 |
| 373 | 20231130 | 142300 | 1538168815 | 4965 | 4965 | 4965 | 4965 | 70 |
| 374 | 20231130 | 142200 | 1537821265 | 4970 | 4965 | 4970 | 4965 | 34 |
| 375 | 20231130 | 142100 | 1537652450 | 4970 | 4970 | 4970 | 4965 | 891 |
| 376 | 20231130 | 142000 | 1533227550 | 4970 | 4970 | 4970 | 4970 | 0 |
| 377 | 20231130 | 141900 | 1533227550 | 4970 | 4970 | 4970 | 4970 | 2 |
| 378 | 20231130 | 141800 | 1533217610 | 4970 | 4970 | 4970 | 4970 | 1051 |
| 379 | 20231130 | 141700 | 1527994140 | 4975 | 4975 | 4975 | 4975 | 220 |
| 380 | 20231130 | 141600 | 1526899640 | 4980 | 4980 | 4980 | 4980 | 4 |
| 381 | 20231130 | 141500 | 1526879720 | 4980 | 4980 | 4980 | 4980 | 13 |
| 382 | 20231130 | 141400 | 1526814980 | 4970 | 4970 | 4970 | 4970 | 757 |
| 383 | 20231130 | 141300 | 1523052690 | 4970 | 4970 | 4970 | 4970 | 264 |
| 384 | 20231130 | 141200 | 1521740610 | 4980 | 4980 | 4980 | 4980 | 0 |
| 385 | 20231130 | 141100 | 1521740610 | 4980 | 4980 | 4980 | 4980 | 141 |
| 386 | 20231130 | 141000 | 1521038430 | 4970 | 4970 | 4970 | 4970 | 120 |
| 387 | 20231130 | 140900 | 1520442030 | 4980 | 4980 | 4980 | 4980 | 100 |
| 388 | 20231130 | 140800 | 1519944030 | 4970 | 4970 | 4970 | 4970 | 1 |
| 389 | 20231130 | 140700 | 1519939060 | 4980 | 4980 | 4980 | 4980 | 98 |
| 390 | 20231130 | 140600 | 1519451020 | 4975 | 4980 | 4980 | 4970 | 285 |
| 391 | 20231130 | 140500 | 1518033355 | 4975 | 4980 | 4980 | 4975 | 261 |
| 392 | 20231130 | 140400 | 1516734615 | 4975 | 4975 | 4975 | 4975 | 67 |
| 393 | 20231130 | 140300 | 1516401290 | 4975 | 4975 | 4975 | 4975 | 196 |
| 394 | 20231130 | 140200 | 1515426190 | 4970 | 4970 | 4970 | 4970 | 421 |
| 395 | 20231130 | 140100 | 1513333820 | 4970 | 4970 | 4970 | 4970 | 1 |
| 396 | 20231130 | 140000 | 1513328850 | 4970 | 4970 | 4970 | 4970 | 0 |
| 397 | 20231130 | 135900 | 1513328850 | 4970 | 4970 | 4970 | 4970 | 1158 |
| 398 | 20231130 | 135800 | 1507573590 | 4970 | 4970 | 4970 | 4970 | 339 |
| 399 | 20231130 | 135700 | 1505888760 | 4975 | 4970 | 4975 | 4970 | 88 |
| 400 | 20231130 | 135600 | 1505451060 | 4970 | 4970 | 4975 | 4970 | 651 |
| 401 | 20231130 | 135500 | 1502215585 | 4975 | 4970 | 4980 | 4970 | 308 |
| 402 | 20231130 | 135400 | 1500683240 | 4970 | 4975 | 4975 | 4970 | 3020 |
| 403 | 20231130 | 135300 | 1485673670 | 4975 | 4975 | 4975 | 4975 | 54 |
| 404 | 20231130 | 135200 | 1485405020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 405 | 20231130 | 135100 | 1485405020 | 4970 | 4975 | 4975 | 4970 | 483 |
| 406 | 20231130 | 135000 | 1483003170 | 4975 | 4975 | 4975 | 4975 | 105 |
| 407 | 20231130 | 134900 | 1482480795 | 4975 | 4975 | 4975 | 4975 | 95 |
| 408 | 20231130 | 134800 | 1482008170 | 4975 | 4970 | 4975 | 4970 | 207 |
| 409 | 20231130 | 134700 | 1480978850 | 4980 | 4980 | 4980 | 4980 | 60 |
| 410 | 20231130 | 134600 | 1480680050 | 4980 | 4965 | 4980 | 4965 | 82 |
| 411 | 20231130 | 134500 | 1480272665 | 4970 | 4970 | 4970 | 4970 | 11 |
| 412 | 20231130 | 134400 | 1480217995 | 4980 | 4980 | 4980 | 4980 | 992 |
| 413 | 20231130 | 134300 | 1475277835 | 4985 | 4995 | 4995 | 4985 | 122 |
| 414 | 20231130 | 134200 | 1474669560 | 4995 | 4995 | 4995 | 4995 | 110 |
| 415 | 20231130 | 134100 | 1474120110 | 4995 | 4990 | 4995 | 4990 | 440 |
| 416 | 20231130 | 134000 | 1471923980 | 4980 | 4970 | 4980 | 4965 | 211 |
| 417 | 20231130 | 133900 | 1470875150 | 4980 | 4980 | 4980 | 4980 | 153 |
| 418 | 20231130 | 133800 | 1470113210 | 4980 | 4970 | 4980 | 4965 | 218 |
| 419 | 20231130 | 133700 | 1469030695 | 4965 | 4965 | 4965 | 4965 | 0 |
| 420 | 20231130 | 133600 | 1469030695 | 4965 | 4980 | 4980 | 4965 | 109 |
| 421 | 20231130 | 133500 | 1468489450 | 4955 | 4955 | 4955 | 4955 | 0 |
| 422 | 20231130 | 133400 | 1468489450 | 4955 | 4955 | 4960 | 4955 | 260 |
| 423 | 20231130 | 133300 | 1467201140 | 4960 | 4960 | 4960 | 4960 | 99 |
| 424 | 20231130 | 133200 | 1466710100 | 4970 | 4970 | 4970 | 4970 | 746 |
| 425 | 20231130 | 133100 | 1463002480 | 4970 | 4980 | 4980 | 4970 | 9 |
| 426 | 20231130 | 133000 | 1462957710 | 4980 | 4980 | 4980 | 4980 | 350 |
| 427 | 20231130 | 132900 | 1461214710 | 4970 | 4975 | 4975 | 4970 | 352 |
| 428 | 20231130 | 132800 | 1459464170 | 4970 | 4960 | 4970 | 4960 | 353 |
| 429 | 20231130 | 132700 | 1457710240 | 4955 | 4960 | 4960 | 4955 | 220 |
| 430 | 20231130 | 132600 | 1456619080 | 4960 | 4960 | 4960 | 4960 | 0 |
| 431 | 20231130 | 132500 | 1456619080 | 4960 | 4960 | 4960 | 4960 | 141 |
| 432 | 20231130 | 132400 | 1455919720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 433 | 20231130 | 132300 | 1455919720 | 4955 | 4955 | 4955 | 4955 | 0 |
| 434 | 20231130 | 132200 | 1455919720 | 4955 | 4955 | 4955 | 4955 | 300 |
| 435 | 20231130 | 132100 | 1454433220 | 4955 | 4955 | 4955 | 4955 | 124 |
| 436 | 20231130 | 132000 | 1453818800 | 4955 | 4960 | 4960 | 4955 | 250 |
| 437 | 20231130 | 131900 | 1452579210 | 4960 | 4960 | 4960 | 4960 | 827 |
| 438 | 20231130 | 131800 | 1448477290 | 4960 | 4960 | 4960 | 4960 | 87 |
| 439 | 20231130 | 131700 | 1448045770 | 4960 | 4960 | 4960 | 4955 | 242 |
| 440 | 20231130 | 131600 | 1446846055 | 4960 | 4960 | 4960 | 4960 | 84 |
| 441 | 20231130 | 131500 | 1446429415 | 4960 | 4960 | 4960 | 4960 | 2023 |
| 442 | 20231130 | 131400 | 1436395335 | 4960 | 4960 | 4960 | 4960 | 120 |
| 443 | 20231130 | 131300 | 1435800135 | 4955 | 4955 | 4955 | 4955 | 168 |
| 444 | 20231130 | 131200 | 1434967695 | 4955 | 4960 | 4960 | 4955 | 2168 |
| 445 | 20231130 | 131100 | 1424220100 | 4960 | 4965 | 4965 | 4960 | 200 |
| 446 | 20231130 | 131000 | 1423228050 | 4970 | 4965 | 4970 | 4960 | 360 |
| 447 | 20231130 | 130900 | 1421441120 | 4965 | 4965 | 4965 | 4965 | 126 |
| 448 | 20231130 | 130800 | 1420815530 | 4965 | 4970 | 4970 | 4965 | 2576 |
| 449 | 20231130 | 130700 | 1408017615 | 4975 | 4980 | 4980 | 4975 | 1740 |
| 450 | 20231130 | 130600 | 1399360400 | 4975 | 4975 | 4990 | 4975 | 1918 |
| 451 | 20231130 | 130500 | 1389811780 | 4975 | 4990 | 4990 | 4975 | 2416 |
| 452 | 20231130 | 130400 | 1377780175 | 4990 | 4990 | 4990 | 4980 | 1507 |
| 453 | 20231130 | 130300 | 1370267920 | 4990 | 5000 | 5000 | 4985 | 952 |
| 454 | 20231130 | 130200 | 1365516345 | 5000 | 5000 | 5000 | 5000 | 118 |
| 455 | 20231130 | 130100 | 1364926345 | 4995 | 4995 | 4995 | 4995 | 109 |
| 456 | 20231130 | 130000 | 1364381890 | 4995 | 4995 | 4995 | 4995 | 101 |
| 457 | 20231130 | 125900 | 1363877395 | 4995 | 5000 | 5000 | 4995 | 83 |
| 458 | 20231130 | 125800 | 1363462760 | 4995 | 4995 | 4995 | 4995 | 191 |
| 459 | 20231130 | 125700 | 1362508715 | 4995 | 4995 | 4995 | 4995 | 116 |
| 460 | 20231130 | 125600 | 1361929295 | 4995 | 4995 | 4995 | 4995 | 4 |
| 461 | 20231130 | 125500 | 1361909315 | 4995 | 4995 | 4995 | 4995 | 16 |
| 462 | 20231130 | 125400 | 1361829395 | 5000 | 5000 | 5000 | 5000 | 420 |
| 463 | 20231130 | 125300 | 1359729395 | 5000 | 5000 | 5000 | 5000 | 42 |
| 464 | 20231130 | 125200 | 1359519395 | 5000 | 4995 | 5000 | 4990 | 300 |
| 465 | 20231130 | 125100 | 1358021060 | 4995 | 4995 | 4995 | 4995 | 10 |
| 466 | 20231130 | 125000 | 1357971110 | 4995 | 4995 | 4995 | 4995 | 652 |
| 467 | 20231130 | 124900 | 1354714370 | 4995 | 5000 | 5000 | 4995 | 129 |
| 468 | 20231130 | 124800 | 1354069920 | 5000 | 5000 | 5000 | 5000 | 0 |
| 469 | 20231130 | 124700 | 1354069920 | 5000 | 5000 | 5000 | 5000 | 0 |
| 470 | 20231130 | 124600 | 1354069920 | 5000 | 5000 | 5000 | 5000 | 0 |
| 471 | 20231130 | 124500 | 1354069920 | 5000 | 5000 | 5000 | 5000 | 3 |
| 472 | 20231130 | 124400 | 1354054920 | 5000 | 4995 | 5000 | 4995 | 40 |
| 473 | 20231130 | 124300 | 1353855110 | 4995 | 4995 | 4995 | 4990 | 107 |
| 474 | 20231130 | 124200 | 1353321145 | 4995 | 4995 | 4995 | 4995 | 13 |
| 475 | 20231130 | 124100 | 1353256210 | 4995 | 4995 | 4995 | 4995 | 141 |
| 476 | 20231130 | 124000 | 1352551915 | 4995 | 4995 | 4995 | 4995 | 125 |
| 477 | 20231130 | 123900 | 1351927540 | 4995 | 5000 | 5000 | 4995 | 273 |
| 478 | 20231130 | 123800 | 1350563740 | 4995 | 5000 | 5000 | 4995 | 521 |
| 479 | 20231130 | 123700 | 1347961240 | 4995 | 4995 | 4995 | 4995 | 391 |
| 480 | 20231130 | 123600 | 1346008195 | 4995 | 4995 | 4995 | 4995 | 110 |
| 481 | 20231130 | 123500 | 1345458745 | 5000 | 5000 | 5000 | 5000 | 0 |
| 482 | 20231130 | 123400 | 1345458745 | 5000 | 5000 | 5000 | 5000 | 511 |
| 483 | 20231130 | 123300 | 1342903745 | 5000 | 5010 | 5010 | 5000 | 134 |
| 484 | 20231130 | 123200 | 1342233645 | 5010 | 5000 | 5010 | 5000 | 109 |
| 485 | 20231130 | 123100 | 1341688315 | 5000 | 4995 | 5000 | 4995 | 188 |
| 486 | 20231130 | 123000 | 1340748335 | 4995 | 4995 | 4995 | 4995 | 119 |
| 487 | 20231130 | 122900 | 1340153930 | 5000 | 5000 | 5000 | 5000 | 1 |
| 488 | 20231130 | 122800 | 1340148930 | 5000 | 5000 | 5000 | 5000 | 65 |
| 489 | 20231130 | 122700 | 1339823930 | 5000 | 5010 | 5010 | 5000 | 172 |
| 490 | 20231130 | 122600 | 1338963880 | 5010 | 5010 | 5010 | 5010 | 0 |
| 491 | 20231130 | 122500 | 1338963880 | 5010 | 5000 | 5010 | 5000 | 1021 |
| 492 | 20231130 | 122400 | 1333858870 | 5010 | 5010 | 5010 | 5010 | 52 |
| 493 | 20231130 | 122300 | 1333598350 | 5010 | 5010 | 5010 | 5010 | 200 |
| 494 | 20231130 | 122200 | 1332596350 | 5000 | 5000 | 5010 | 5000 | 246 |
| 495 | 20231130 | 122100 | 1331366230 | 5000 | 5010 | 5010 | 5000 | 115 |
| 496 | 20231130 | 122000 | 1330790210 | 5010 | 5010 | 5010 | 5010 | 0 |
| 497 | 20231130 | 121900 | 1330790210 | 5010 | 5010 | 5010 | 5000 | 273 |
| 498 | 20231130 | 121800 | 1329422980 | 5010 | 5010 | 5010 | 5010 | 14 |
| 499 | 20231130 | 121700 | 1329352840 | 5010 | 5010 | 5010 | 5010 | 43 |
| 500 | 20231130 | 121600 | 1329137410 | 5010 | 5000 | 5010 | 5000 | 319 |
| 501 | 20231130 | 121500 | 1327540380 | 5000 | 5000 | 5000 | 5000 | 66 |
| 502 | 20231130 | 121400 | 1327210380 | 5000 | 5000 | 5000 | 5000 | 20 |
| 503 | 20231130 | 121300 | 1327110380 | 4995 | 5000 | 5000 | 4995 | 691 |
| 504 | 20231130 | 121200 | 1323658320 | 5000 | 5000 | 5000 | 5000 | 34 |
| 505 | 20231130 | 121100 | 1323488320 | 5000 | 5000 | 5000 | 5000 | 100 |
| 506 | 20231130 | 121000 | 1322988320 | 4995 | 5000 | 5000 | 4995 | 172 |
| 507 | 20231130 | 120900 | 1322129120 | 4995 | 4995 | 4995 | 4995 | 5 |
| 508 | 20231130 | 120800 | 1322104145 | 5000 | 5000 | 5000 | 5000 | 0 |
| 509 | 20231130 | 120700 | 1322104145 | 5000 | 4995 | 5000 | 4995 | 72 |
| 510 | 20231130 | 120600 | 1321744255 | 4995 | 5000 | 5000 | 4995 | 853 |
| 511 | 20231130 | 120500 | 1317483515 | 5000 | 5000 | 5000 | 5000 | 160 |
| 512 | 20231130 | 120400 | 1316683515 | 5000 | 5000 | 5000 | 5000 | 1334 |
| 513 | 20231130 | 120300 | 1310013515 | 5000 | 5000 | 5000 | 5000 | 86 |
| 514 | 20231130 | 120200 | 1309583515 | 5000 | 5000 | 5000 | 5000 | 76 |
| 515 | 20231130 | 120100 | 1309203515 | 5000 | 5000 | 5000 | 5000 | 0 |
| 516 | 20231130 | 120000 | 1309203515 | 5000 | 5000 | 5000 | 5000 | 1450 |
| 517 | 20231130 | 115900 | 1301953515 | 5000 | 5000 | 5000 | 5000 | 105 |
| 518 | 20231130 | 115800 | 1301428515 | 5000 | 5000 | 5000 | 5000 | 325 |
| 519 | 20231130 | 115700 | 1299803515 | 5000 | 5000 | 5000 | 5000 | 0 |
| 520 | 20231130 | 115600 | 1299803515 | 5000 | 5000 | 5000 | 5000 | 0 |
| 521 | 20231130 | 115500 | 1299803515 | 5000 | 4995 | 5000 | 4995 | 162 |
| 522 | 20231130 | 115400 | 1298994320 | 5000 | 4995 | 5000 | 4995 | 93 |
| 523 | 20231130 | 115300 | 1298529735 | 4990 | 4990 | 4990 | 4990 | 100 |
| 524 | 20231130 | 115200 | 1298030735 | 4995 | 4995 | 4995 | 4990 | 742 |
| 525 | 20231130 | 115100 | 1294325070 | 4995 | 4995 | 4995 | 4995 | 29 |
| 526 | 20231130 | 115000 | 1294180215 | 4995 | 4995 | 4995 | 4995 | 9 |
| 527 | 20231130 | 114900 | 1294135260 | 5000 | 5000 | 5000 | 5000 | 23 |
| 528 | 20231130 | 114800 | 1294020260 | 4995 | 4995 | 4995 | 4995 | 0 |
| 529 | 20231130 | 114700 | 1294020260 | 4995 | 4990 | 4995 | 4985 | 3778 |
| 530 | 20231130 | 114600 | 1275176365 | 4995 | 4985 | 4995 | 4985 | 581 |
| 531 | 20231130 | 114500 | 1272277100 | 4990 | 4990 | 4990 | 4990 | 301 |
| 532 | 20231130 | 114400 | 1270775110 | 4990 | 4990 | 4990 | 4990 | 368 |
| 533 | 20231130 | 114300 | 1268938790 | 4990 | 4990 | 4990 | 4990 | 29 |
| 534 | 20231130 | 114200 | 1268794080 | 4990 | 4990 | 4990 | 4990 | 1149 |
| 535 | 20231130 | 114100 | 1263060570 | 4995 | 4995 | 4995 | 4995 | 0 |
| 536 | 20231130 | 114000 | 1263060570 | 4995 | 4995 | 4995 | 4995 | 283 |
| 537 | 20231130 | 113900 | 1261646985 | 4995 | 4995 | 4995 | 4995 | 20 |
| 538 | 20231130 | 113800 | 1261547085 | 4995 | 4995 | 4995 | 4995 | 21 |
| 539 | 20231130 | 113700 | 1261442190 | 4995 | 4995 | 4995 | 4995 | 15 |
| 540 | 20231130 | 113600 | 1261367265 | 4990 | 4995 | 4995 | 4990 | 3 |
| 541 | 20231130 | 113500 | 1261352285 | 4995 | 4995 | 4995 | 4995 | 60 |
| 542 | 20231130 | 113400 | 1261052585 | 4995 | 5000 | 5000 | 4995 | 786 |
| 543 | 20231130 | 113300 | 1257124495 | 5000 | 5000 | 5000 | 5000 | 285 |
| 544 | 20231130 | 113200 | 1255699495 | 5000 | 5000 | 5000 | 5000 | 200 |
| 545 | 20231130 | 113100 | 1254699495 | 5000 | 5000 | 5000 | 5000 | 131 |
| 546 | 20231130 | 113000 | 1254044495 | 5000 | 5000 | 5000 | 5000 | 0 |
| 547 | 20231130 | 112900 | 1254044495 | 5000 | 5000 | 5000 | 5000 | 230 |
| 548 | 20231130 | 112800 | 1252894495 | 5010 | 5000 | 5010 | 5000 | 1037 |
| 549 | 20231130 | 112700 | 1247704845 | 5000 | 5000 | 5000 | 5000 | 20 |
| 550 | 20231130 | 112600 | 1247604845 | 5000 | 5000 | 5000 | 5000 | 550 |
| 551 | 20231130 | 112500 | 1244854845 | 5000 | 5010 | 5010 | 5000 | 187 |
| 552 | 20231130 | 112400 | 1243918665 | 5010 | 5010 | 5010 | 5010 | 32 |
| 553 | 20231130 | 112300 | 1243758345 | 5010 | 5010 | 5010 | 5010 | 0 |
| 554 | 20231130 | 112200 | 1243758345 | 5010 | 5010 | 5010 | 5010 | 100 |
| 555 | 20231130 | 112100 | 1243257345 | 5000 | 5000 | 5000 | 5000 | 91 |
| 556 | 20231130 | 112000 | 1242802345 | 5000 | 5000 | 5010 | 5000 | 842 |
| 557 | 20231130 | 111900 | 1238592285 | 5000 | 5000 | 5000 | 5000 | 10 |
| 558 | 20231130 | 111800 | 1238542285 | 5000 | 5000 | 5000 | 5000 | 10 |
| 559 | 20231130 | 111700 | 1238492285 | 5000 | 5010 | 5010 | 5000 | 417 |
| 560 | 20231130 | 111600 | 1236407235 | 5010 | 5010 | 5010 | 5010 | 13 |
| 561 | 20231130 | 111500 | 1236342105 | 5020 | 5020 | 5020 | 5020 | 1 |
| 562 | 20231130 | 111400 | 1236337085 | 5000 | 5010 | 5010 | 5000 | 1090 |
| 563 | 20231130 | 111300 | 1230884855 | 5010 | 5030 | 5030 | 5010 | 303 |
| 564 | 20231130 | 111200 | 1229366805 | 5030 | 5030 | 5030 | 5030 | 100 |
| 565 | 20231130 | 111100 | 1228863805 | 5010 | 5020 | 5020 | 5010 | 771 |
| 566 | 20231130 | 111000 | 1225001025 | 5030 | 5020 | 5030 | 5020 | 78 |
| 567 | 20231130 | 110900 | 1224609385 | 5030 | 5030 | 5030 | 5010 | 2568 |
| 568 | 20231130 | 110800 | 1211721255 | 5020 | 5030 | 5030 | 5020 | 74 |
| 569 | 20231130 | 110700 | 1211349715 | 5030 | 5030 | 5030 | 5030 | 179 |
| 570 | 20231130 | 110600 | 1210449345 | 5030 | 5030 | 5030 | 5030 | 33 |
| 571 | 20231130 | 110500 | 1210283355 | 5030 | 5030 | 5030 | 5030 | 394 |
| 572 | 20231130 | 110400 | 1208301535 | 5030 | 5030 | 5030 | 5030 | 0 |
| 573 | 20231130 | 110300 | 1208301535 | 5030 | 5030 | 5040 | 5030 | 1234 |
| 574 | 20231130 | 110200 | 1202086665 | 5030 | 5030 | 5030 | 5030 | 437 |
| 575 | 20231130 | 110100 | 1199888555 | 5030 | 5030 | 5030 | 5030 | 292 |
| 576 | 20231130 | 110000 | 1198419795 | 5030 | 5040 | 5040 | 5030 | 596 |
| 577 | 20231130 | 105900 | 1195421865 | 5040 | 5030 | 5040 | 5030 | 134 |
| 578 | 20231130 | 105800 | 1194747835 | 5040 | 5040 | 5040 | 5040 | 163 |
| 579 | 20231130 | 105700 | 1193926315 | 5040 | 5040 | 5040 | 5030 | 268 |
| 580 | 20231130 | 105600 | 1192575945 | 5030 | 5040 | 5040 | 5030 | 72 |
| 581 | 20231130 | 105500 | 1192213655 | 5030 | 5030 | 5030 | 5030 | 322 |
| 582 | 20231130 | 105400 | 1190593995 | 5040 | 5030 | 5040 | 5030 | 1291 |
| 583 | 20231130 | 105300 | 1184087455 | 5030 | 5030 | 5030 | 5030 | 4 |
| 584 | 20231130 | 105200 | 1184067335 | 5030 | 5030 | 5030 | 5030 | 1657 |
| 585 | 20231130 | 105100 | 1175732625 | 5030 | 5030 | 5030 | 5030 | 1179 |
| 586 | 20231130 | 105000 | 1169802255 | 5030 | 5020 | 5030 | 5020 | 149 |
| 587 | 20231130 | 104900 | 1169054055 | 5020 | 5020 | 5020 | 5020 | 1 |
| 588 | 20231130 | 104800 | 1169049035 | 5020 | 5020 | 5020 | 5020 | 39 |
| 589 | 20231130 | 104700 | 1168853255 | 5020 | 5010 | 5020 | 5010 | 715 |
| 590 | 20231130 | 104600 | 1165264055 | 5020 | 5020 | 5020 | 5020 | 137 |
| 591 | 20231130 | 104500 | 1164576315 | 5020 | 5000 | 5020 | 5000 | 1357 |
| 592 | 20231130 | 104400 | 1157777495 | 5000 | 5010 | 5010 | 5000 | 457 |
| 593 | 20231130 | 104300 | 1155492395 | 5010 | 5010 | 5010 | 5010 | 1 |
| 594 | 20231130 | 104200 | 1155487385 | 4995 | 4995 | 4995 | 4995 | 2 |
| 595 | 20231130 | 104100 | 1155477395 | 4995 | 4995 | 4995 | 4995 | 597 |
| 596 | 20231130 | 104000 | 1152495380 | 4995 | 4995 | 5000 | 4995 | 1182 |
| 597 | 20231130 | 103900 | 1146585880 | 5000 | 4975 | 5000 | 4975 | 101 |
| 598 | 20231130 | 103800 | 1146083380 | 4975 | 4975 | 4975 | 4975 | 85 |
| 599 | 20231130 | 103700 | 1145660505 | 4975 | 4970 | 4975 | 4970 | 217 |
| 600 | 20231130 | 103600 | 1144581430 | 4970 | 5000 | 5000 | 4970 | 21878 |
| 601 | 20231130 | 103500 | 1035695935 | 4995 | 5000 | 5000 | 4995 | 16 |
| 602 | 20231130 | 103400 | 1035616010 | 5000 | 4995 | 5000 | 4995 | 23 |
| 603 | 20231130 | 103300 | 1035501120 | 4995 | 5000 | 5000 | 4995 | 101 |
| 604 | 20231130 | 103200 | 1034996125 | 4990 | 5000 | 5000 | 4990 | 235 |
| 605 | 20231130 | 103100 | 1033822190 | 5000 | 5000 | 5000 | 5000 | 862 |
| 606 | 20231130 | 103000 | 1029512190 | 4995 | 4995 | 4995 | 4995 | 1 |
| 607 | 20231130 | 102900 | 1029507195 | 4995 | 4995 | 4995 | 4995 | 333 |
| 608 | 20231130 | 102800 | 1027843860 | 5000 | 5000 | 5000 | 5000 | 2 |
| 609 | 20231130 | 102700 | 1027833860 | 4980 | 4995 | 5000 | 4975 | 3734 |
| 610 | 20231130 | 102600 | 1009225010 | 4990 | 4990 | 4990 | 4990 | 0 |
| 611 | 20231130 | 102500 | 1009225010 | 4990 | 4995 | 4995 | 4990 | 186 |
| 612 | 20231130 | 102400 | 1008296705 | 5000 | 4985 | 5000 | 4985 | 231 |
| 613 | 20231130 | 102300 | 1007142155 | 4980 | 4995 | 4995 | 4980 | 106 |
| 614 | 20231130 | 102200 | 1006614235 | 4995 | 4985 | 4995 | 4980 | 1653 |
| 615 | 20231130 | 102100 | 998367835 | 4980 | 4980 | 4980 | 4980 | 0 |
| 616 | 20231130 | 102000 | 998367835 | 4980 | 4980 | 4980 | 4980 | 164 |
| 617 | 20231130 | 101900 | 997551115 | 4980 | 4980 | 4980 | 4980 | 69 |
| 618 | 20231130 | 101800 | 997207495 | 4980 | 4980 | 4980 | 4970 | 55 |
| 619 | 20231130 | 101700 | 996933605 | 4980 | 4980 | 4980 | 4980 | 2 |
| 620 | 20231130 | 101600 | 996923645 | 4970 | 4970 | 4970 | 4970 | 151 |
| 621 | 20231130 | 101500 | 996173175 | 4970 | 4980 | 4980 | 4970 | 260 |
| 622 | 20231130 | 101400 | 994879585 | 4980 | 4980 | 4980 | 4980 | 21 |
| 623 | 20231130 | 101300 | 994775005 | 4970 | 4970 | 4970 | 4965 | 624 |
| 624 | 20231130 | 101200 | 991674510 | 4970 | 4975 | 4975 | 4970 | 654 |
| 625 | 20231130 | 101100 | 988423130 | 4975 | 4975 | 4975 | 4970 | 394 |
| 626 | 20231130 | 101000 | 986464195 | 4975 | 4980 | 4980 | 4975 | 723 |
| 627 | 20231130 | 100900 | 982863755 | 4985 | 4985 | 4985 | 4985 | 19 |
| 628 | 20231130 | 100800 | 982769040 | 4985 | 4985 | 4985 | 4980 | 543 |
| 629 | 20231130 | 100700 | 980062440 | 4985 | 4985 | 4985 | 4980 | 89 |
| 630 | 20231130 | 100600 | 979619030 | 4985 | 4985 | 4985 | 4985 | 214 |
| 631 | 20231130 | 100500 | 978552240 | 4985 | 4985 | 4985 | 4985 | 511 |
| 632 | 20231130 | 100400 | 976004905 | 4980 | 4980 | 4980 | 4980 | 8 |
| 633 | 20231130 | 100300 | 975965065 | 4980 | 4970 | 4980 | 4970 | 616 |
| 634 | 20231130 | 100200 | 972903535 | 4975 | 4980 | 4980 | 4975 | 370 |
| 635 | 20231130 | 100100 | 971061785 | 4985 | 4970 | 4985 | 4970 | 119 |
| 636 | 20231130 | 100000 | 970470220 | 4975 | 4985 | 4985 | 4975 | 172 |
| 637 | 20231130 | 095900 | 969613300 | 4985 | 4965 | 4985 | 4965 | 799 |
| 638 | 20231130 | 095800 | 965634935 | 4960 | 4970 | 4970 | 4960 | 1890 |
| 639 | 20231130 | 095700 | 956255115 | 4970 | 4960 | 4970 | 4960 | 1478 |
| 640 | 20231130 | 095600 | 948909585 | 4950 | 4970 | 4970 | 4950 | 126 |
| 641 | 20231130 | 095500 | 948285380 | 4970 | 4970 | 4970 | 4970 | 119 |
| 642 | 20231130 | 095400 | 947693950 | 4970 | 4955 | 4970 | 4945 | 1985 |
| 643 | 20231130 | 095300 | 937862210 | 4950 | 4970 | 4970 | 4950 | 2451 |
| 644 | 20231130 | 095200 | 925716675 | 4955 | 4970 | 4970 | 4950 | 4938 |
| 645 | 20231130 | 095100 | 901249015 | 4970 | 4970 | 4975 | 4970 | 1533 |
| 646 | 20231130 | 095000 | 893629870 | 4975 | 4975 | 4975 | 4970 | 3973 |
| 647 | 20231130 | 094900 | 873869200 | 4980 | 4985 | 4985 | 4975 | 997 |
| 648 | 20231130 | 094800 | 868903850 | 4985 | 4985 | 4990 | 4985 | 371 |
| 649 | 20231130 | 094700 | 867054410 | 4985 | 4985 | 4985 | 4975 | 3771 |
| 650 | 20231130 | 094600 | 848276510 | 4985 | 4985 | 4985 | 4980 | 505 |
| 651 | 20231130 | 094500 | 845759460 | 4985 | 4980 | 4985 | 4975 | 2042 |
| 652 | 20231130 | 094400 | 835592975 | 4980 | 4995 | 4995 | 4980 | 2698 |
| 653 | 20231130 | 094300 | 822143090 | 4990 | 4990 | 4995 | 4990 | 1081 |
| 654 | 20231130 | 094200 | 816748400 | 5000 | 4990 | 5000 | 4990 | 3329 |
| 655 | 20231130 | 094100 | 800136680 | 4990 | 4990 | 5000 | 4990 | 720 |
| 656 | 20231130 | 094000 | 796543720 | 4990 | 4985 | 5020 | 4985 | 1025 |
| 657 | 20231130 | 093900 | 791434055 | 4985 | 5030 | 5030 | 4985 | 2827 |
| 658 | 20231130 | 093800 | 777284735 | 5040 | 5030 | 5040 | 5030 | 521 |
| 659 | 20231130 | 093700 | 774662905 | 5020 | 5010 | 5030 | 5010 | 1143 |
| 660 | 20231130 | 093600 | 768925725 | 5010 | 5010 | 5010 | 5000 | 53 |
| 661 | 20231130 | 093500 | 768660545 | 5000 | 5000 | 5000 | 5000 | 609 |
| 662 | 20231130 | 093400 | 765615545 | 4995 | 4990 | 5000 | 4990 | 718 |
| 663 | 20231130 | 093300 | 762028085 | 5000 | 5010 | 5010 | 4990 | 2404 |
| 664 | 20231130 | 093200 | 750013395 | 5010 | 5020 | 5020 | 4990 | 2556 |
| 665 | 20231130 | 093100 | 737230305 | 5020 | 5000 | 5020 | 4995 | 768 |
| 666 | 20231130 | 093000 | 733388215 | 5000 | 5000 | 5000 | 4990 | 1105 |
| 667 | 20231130 | 092900 | 727865805 | 5000 | 4980 | 5000 | 4980 | 2636 |
| 668 | 20231130 | 092800 | 714705525 | 4980 | 4975 | 4990 | 4975 | 1525 |
| 669 | 20231130 | 092700 | 707104015 | 4975 | 4980 | 4985 | 4975 | 2320 |
| 670 | 20231130 | 092600 | 695551670 | 4980 | 4985 | 4990 | 4980 | 4051 |
| 671 | 20231130 | 092500 | 675370900 | 4985 | 5020 | 5020 | 4980 | 3593 |
| 672 | 20231130 | 092400 | 657420380 | 5020 | 5030 | 5030 | 5000 | 8383 |
| 673 | 20231130 | 092300 | 615436070 | 5030 | 5020 | 5030 | 5020 | 2179 |
| 674 | 20231130 | 092200 | 604485280 | 5020 | 5060 | 5060 | 5020 | 6857 |
| 675 | 20231130 | 092100 | 569927680 | 5060 | 5080 | 5080 | 5050 | 3784 |
| 676 | 20231130 | 092000 | 550741060 | 5090 | 5100 | 5100 | 5090 | 978 |
| 677 | 20231130 | 091900 | 545762940 | 5090 | 5090 | 5100 | 5080 | 644 |
| 678 | 20231130 | 091800 | 542487460 | 5090 | 5070 | 5090 | 5070 | 1743 |
| 679 | 20231130 | 091700 | 533634390 | 5080 | 5070 | 5100 | 5070 | 2378 |
| 680 | 20231130 | 091600 | 521534910 | 5070 | 5090 | 5090 | 5070 | 757 |
| 681 | 20231130 | 091500 | 517686260 | 5100 | 5090 | 5100 | 5090 | 1041 |
| 682 | 20231130 | 091400 | 512379080 | 5090 | 5060 | 5090 | 5050 | 1561 |
| 683 | 20231130 | 091300 | 504473610 | 5060 | 5090 | 5090 | 5040 | 9092 |
| 684 | 20231130 | 091200 | 458451410 | 5090 | 5100 | 5110 | 5080 | 3786 |
| 685 | 20231130 | 091100 | 439172970 | 5110 | 5110 | 5110 | 5090 | 7267 |
| 686 | 20231130 | 091000 | 402109830 | 5110 | 5110 | 5110 | 5100 | 2335 |
| 687 | 20231130 | 090900 | 390184760 | 5120 | 5100 | 5120 | 5100 | 1745 |
| 688 | 20231130 | 090800 | 381268230 | 5110 | 5110 | 5130 | 5100 | 3453 |
| 689 | 20231130 | 090700 | 363635620 | 5130 | 5120 | 5160 | 5110 | 2270 |
| 690 | 20231130 | 090600 | 351982320 | 5140 | 5150 | 5160 | 5120 | 3298 |
| 691 | 20231130 | 090500 | 335032370 | 5150 | 5120 | 5160 | 5120 | 5352 |
| 692 | 20231130 | 090400 | 307498300 | 5110 | 5090 | 5120 | 5080 | 2953 |
| 693 | 20231130 | 090300 | 292448950 | 5090 | 5160 | 5170 | 5080 | 10954 |
| 694 | 20231130 | 090200 | 236093960 | 5150 | 5110 | 5160 | 5100 | 11346 |
| 695 | 20231130 | 090100 | 177828730 | 5110 | 5080 | 5110 | 5080 | 12908 |
| 696 | 20231130 | 090000 | 112109410 | 5060 | 5080 | 5080 | 5040 | 21031 |