28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 3 | 20231130 | 183200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20231130 | 183100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20231130 | 183000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20231130 | 182900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20231130 | 182800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20231130 | 182700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20231130 | 182600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20231130 | 182500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20231130 | 182400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20231130 | 182300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20231130 | 182200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20231130 | 182100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20231130 | 182000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20231130 | 181900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20231130 | 181800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20231130 | 181700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20231130 | 181600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20231130 | 181500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20231130 | 181400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20231130 | 181300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20231130 | 181200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20231130 | 181100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20231130 | 181000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20231130 | 180900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20231130 | 180800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20231130 | 180700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20231130 | 180600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20231130 | 180500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20231130 | 180400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20231130 | 180300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 33 | 20231130 | 180200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20231130 | 180100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20231130 | 180000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20231130 | 175900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20231130 | 175800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20231130 | 175700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20231130 | 175600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20231130 | 175500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20231130 | 175400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20231130 | 175300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20231130 | 175200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20231130 | 175100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20231130 | 175000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20231130 | 174900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20231130 | 174800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20231130 | 174700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20231130 | 174600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20231130 | 174500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20231130 | 174400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20231130 | 174300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20231130 | 174200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20231130 | 174100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20231130 | 174000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20231130 | 173900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20231130 | 173800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20231130 | 173700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20231130 | 173600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20231130 | 173500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20231130 | 173400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20231130 | 173300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 63 | 20231130 | 173200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20231130 | 173100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20231130 | 173000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20231130 | 172900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20231130 | 172800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20231130 | 172700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20231130 | 172600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20231130 | 172500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20231130 | 172400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20231130 | 172300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20231130 | 172200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20231130 | 172100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20231130 | 172000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20231130 | 171900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20231130 | 171800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20231130 | 171700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20231130 | 171600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20231130 | 171500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20231130 | 171400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20231130 | 171300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20231130 | 171200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20231130 | 171100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20231130 | 171000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20231130 | 170900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20231130 | 170800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20231130 | 170700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20231130 | 170600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20231130 | 170500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20231130 | 170400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20231130 | 170300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 93 | 20231130 | 170200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20231130 | 170100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20231130 | 170000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20231130 | 165900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20231130 | 165800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20231130 | 165700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20231130 | 165600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20231130 | 165500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20231130 | 165400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20231130 | 165300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20231130 | 165200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20231130 | 165100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20231130 | 165000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20231130 | 164900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20231130 | 164800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20231130 | 164700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20231130 | 164600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20231130 | 164500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20231130 | 164400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20231130 | 164300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20231130 | 164200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20231130 | 164100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20231130 | 164000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20231130 | 163900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20231130 | 163800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20231130 | 163700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20231130 | 163600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20231130 | 163500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20231130 | 163400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20231130 | 163300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 123 | 20231130 | 163200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20231130 | 163100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20231130 | 163000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20231130 | 162900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20231130 | 162800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20231130 | 162700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20231130 | 162600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20231130 | 162500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20231130 | 162400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20231130 | 162300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20231130 | 162200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20231130 | 162100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20231130 | 162000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20231130 | 161900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20231130 | 161800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20231130 | 161700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20231130 | 161600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20231130 | 161500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20231130 | 161400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20231130 | 161300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20231130 | 161200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20231130 | 161100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20231130 | 161000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20231130 | 160900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20231130 | 160800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20231130 | 160700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20231130 | 160600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20231130 | 160500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20231130 | 160400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20231130 | 160300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 153 | 20231130 | 160200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20231130 | 160100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20231130 | 160000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20231130 | 155900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20231130 | 155800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20231130 | 155700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20231130 | 155600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20231130 | 155500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20231130 | 155400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20231130 | 155300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20231130 | 155200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20231130 | 155100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20231130 | 155000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20231130 | 154900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20231130 | 154800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20231130 | 154700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20231130 | 154600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20231130 | 154500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20231130 | 154400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20231130 | 154300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20231130 | 154200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20231130 | 154100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20231130 | 154000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20231130 | 153900 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20231130 | 153800 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20231130 | 153700 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20231130 | 153600 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20231130 | 153500 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20231130 | 153400 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20231130 | 153300 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 183 | 20231130 | 153200 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20231130 | 153100 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20231130 | 153000 | 3367963530 | 6880 | 6880 | 6880 | 6880 | 16332 |
| 186 | 20231130 | 152900 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20231130 | 152800 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20231130 | 152700 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20231130 | 152600 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20231130 | 152500 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20231130 | 152400 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20231130 | 152300 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20231130 | 152200 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20231130 | 152100 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20231130 | 152000 | 3255599370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20231130 | 151900 | 3255599370 | 6870 | 6850 | 6870 | 6850 | 1121 |
| 197 | 20231130 | 151800 | 3247914670 | 6850 | 6870 | 6870 | 6850 | 5106 |
| 198 | 20231130 | 151700 | 3212879260 | 6870 | 6860 | 6870 | 6860 | 253 |
| 199 | 20231130 | 151600 | 3211142360 | 6870 | 6870 | 6870 | 6860 | 800 |
| 200 | 20231130 | 151500 | 3205648360 | 6870 | 6870 | 6870 | 6870 | 42 |
| 201 | 20231130 | 151400 | 3205359820 | 6870 | 6870 | 6870 | 6870 | 362 |
| 202 | 20231130 | 151300 | 3202872880 | 6870 | 6870 | 6870 | 6870 | 4622 |
| 203 | 20231130 | 151200 | 3171119740 | 6860 | 6870 | 6870 | 6860 | 2549 |
| 204 | 20231130 | 151100 | 3153633590 | 6860 | 6870 | 6870 | 6860 | 440 |
| 205 | 20231130 | 151000 | 3150614680 | 6870 | 6870 | 6870 | 6870 | 864 |
| 206 | 20231130 | 150900 | 3144679000 | 6870 | 6870 | 6870 | 6860 | 534 |
| 207 | 20231130 | 150800 | 3141013460 | 6860 | 6860 | 6860 | 6860 | 959 |
| 208 | 20231130 | 150700 | 3134434720 | 6860 | 6880 | 6880 | 6860 | 2342 |
| 209 | 20231130 | 150600 | 3118355210 | 6870 | 6880 | 6880 | 6870 | 943 |
| 210 | 20231130 | 150500 | 3111876790 | 6880 | 6870 | 6880 | 6870 | 1088 |
| 211 | 20231130 | 150400 | 3104402210 | 6860 | 6880 | 6880 | 6860 | 1820 |
| 212 | 20231130 | 150300 | 3091898960 | 6870 | 6870 | 6880 | 6870 | 602 |
| 213 | 20231130 | 150200 | 3087762980 | 6870 | 6880 | 6880 | 6870 | 2411 |
| 214 | 20231130 | 150100 | 3071199400 | 6880 | 6870 | 6880 | 6870 | 320 |
| 215 | 20231130 | 150000 | 3069000300 | 6870 | 6870 | 6880 | 6870 | 1157 |
| 216 | 20231130 | 145900 | 3061050710 | 6870 | 6870 | 6870 | 6870 | 355 |
| 217 | 20231130 | 145800 | 3058611860 | 6870 | 6860 | 6870 | 6860 | 75 |
| 218 | 20231130 | 145700 | 3058096630 | 6870 | 6870 | 6870 | 6870 | 596 |
| 219 | 20231130 | 145600 | 3054002110 | 6870 | 6870 | 6870 | 6870 | 974 |
| 220 | 20231130 | 145500 | 3047310730 | 6870 | 6870 | 6870 | 6870 | 182 |
| 221 | 20231130 | 145400 | 3046060390 | 6870 | 6860 | 6870 | 6860 | 4 |
| 222 | 20231130 | 145300 | 3046032940 | 6870 | 6860 | 6870 | 6850 | 576 |
| 223 | 20231130 | 145200 | 3042082010 | 6860 | 6860 | 6870 | 6860 | 1631 |
| 224 | 20231130 | 145100 | 3030891620 | 6860 | 6870 | 6870 | 6860 | 779 |
| 225 | 20231130 | 145000 | 3025546880 | 6860 | 6870 | 6870 | 6860 | 896 |
| 226 | 20231130 | 144900 | 3019400240 | 6870 | 6870 | 6870 | 6870 | 82 |
| 227 | 20231130 | 144800 | 3018836900 | 6870 | 6870 | 6870 | 6870 | 247 |
| 228 | 20231130 | 144700 | 3017140010 | 6880 | 6870 | 6880 | 6870 | 377 |
| 229 | 20231130 | 144600 | 3014549250 | 6870 | 6870 | 6870 | 6870 | 2427 |
| 230 | 20231130 | 144500 | 2997875760 | 6870 | 6870 | 6870 | 6870 | 1797 |
| 231 | 20231130 | 144400 | 2985530370 | 6880 | 6880 | 6890 | 6880 | 302 |
| 232 | 20231130 | 144300 | 2983451600 | 6890 | 6900 | 6900 | 6890 | 5918 |
| 233 | 20231130 | 144200 | 2942674340 | 6900 | 6880 | 6900 | 6880 | 2468 |
| 234 | 20231130 | 144100 | 2925670120 | 6880 | 6880 | 6880 | 6880 | 151 |
| 235 | 20231130 | 144000 | 2924631240 | 6880 | 6880 | 6890 | 6880 | 199 |
| 236 | 20231130 | 143900 | 2923262110 | 6890 | 6880 | 6890 | 6880 | 651 |
| 237 | 20231130 | 143800 | 2918783180 | 6880 | 6880 | 6880 | 6880 | 38 |
| 238 | 20231130 | 143700 | 2918521740 | 6880 | 6880 | 6880 | 6880 | 24 |
| 239 | 20231130 | 143600 | 2918356620 | 6880 | 6890 | 6890 | 6870 | 350 |
| 240 | 20231130 | 143500 | 2915947230 | 6890 | 6900 | 6900 | 6890 | 4687 |
| 241 | 20231130 | 143400 | 2883651520 | 6900 | 6890 | 6900 | 6890 | 2145 |
| 242 | 20231130 | 143300 | 2868860220 | 6890 | 6890 | 6890 | 6890 | 830 |
| 243 | 20231130 | 143200 | 2863141520 | 6890 | 6890 | 6890 | 6890 | 1298 |
| 244 | 20231130 | 143100 | 2854198300 | 6890 | 6890 | 6900 | 6890 | 2833 |
| 245 | 20231130 | 143000 | 2834678430 | 6890 | 6870 | 6890 | 6870 | 3598 |
| 246 | 20231130 | 142900 | 2809923750 | 6870 | 6860 | 6870 | 6860 | 2629 |
| 247 | 20231130 | 142800 | 2791876370 | 6860 | 6860 | 6860 | 6860 | 700 |
| 248 | 20231130 | 142700 | 2787074370 | 6860 | 6850 | 6860 | 6850 | 325 |
| 249 | 20231130 | 142600 | 2784848110 | 6860 | 6860 | 6860 | 6860 | 150 |
| 250 | 20231130 | 142500 | 2783819110 | 6850 | 6850 | 6860 | 6850 | 104 |
| 251 | 20231130 | 142400 | 2783106690 | 6850 | 6860 | 6860 | 6850 | 427 |
| 252 | 20231130 | 142300 | 2780177710 | 6860 | 6860 | 6870 | 6860 | 2274 |
| 253 | 20231130 | 142200 | 2764573860 | 6870 | 6880 | 6880 | 6870 | 321 |
| 254 | 20231130 | 142100 | 2762367490 | 6870 | 6880 | 6880 | 6870 | 1120 |
| 255 | 20231130 | 142000 | 2754672760 | 6880 | 6870 | 6880 | 6870 | 102 |
| 256 | 20231130 | 141900 | 2753972010 | 6880 | 6870 | 6880 | 6870 | 480 |
| 257 | 20231130 | 141800 | 2750674400 | 6870 | 6870 | 6880 | 6870 | 3284 |
| 258 | 20231130 | 141700 | 2728113030 | 6870 | 6880 | 6880 | 6870 | 2862 |
| 259 | 20231130 | 141600 | 2708427470 | 6880 | 6880 | 6880 | 6870 | 1529 |
| 260 | 20231130 | 141500 | 2697910900 | 6860 | 6860 | 6860 | 6860 | 0 |
| 261 | 20231130 | 141400 | 2697910900 | 6860 | 6860 | 6870 | 6860 | 3520 |
| 262 | 20231130 | 141300 | 2673738890 | 6880 | 6870 | 6880 | 6870 | 4098 |
| 263 | 20231130 | 141200 | 2645553910 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20231130 | 141100 | 2645553910 | 6870 | 6870 | 6870 | 6870 | 1 |
| 265 | 20231130 | 141000 | 2645547040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 266 | 20231130 | 140900 | 2645547040 | 6880 | 6870 | 6880 | 6870 | 522 |
| 267 | 20231130 | 140800 | 2641960880 | 6870 | 6870 | 6870 | 6860 | 1033 |
| 268 | 20231130 | 140700 | 2634874270 | 6860 | 6870 | 6870 | 6860 | 90 |
| 269 | 20231130 | 140600 | 2634256670 | 6870 | 6870 | 6870 | 6870 | 7349 |
| 270 | 20231130 | 140500 | 2583769040 | 6880 | 6860 | 6880 | 6860 | 290 |
| 271 | 20231130 | 140400 | 2581776140 | 6860 | 6880 | 6890 | 6860 | 614 |
| 272 | 20231130 | 140300 | 2577553630 | 6880 | 6850 | 6880 | 6850 | 7458 |
| 273 | 20231130 | 140200 | 2526282920 | 6850 | 6850 | 6860 | 6850 | 1251 |
| 274 | 20231130 | 140100 | 2517713550 | 6860 | 6850 | 6860 | 6850 | 23 |
| 275 | 20231130 | 140000 | 2517555780 | 6860 | 6860 | 6860 | 6860 | 2 |
| 276 | 20231130 | 135900 | 2517542060 | 6850 | 6850 | 6850 | 6850 | 250 |
| 277 | 20231130 | 135800 | 2515829560 | 6850 | 6850 | 6850 | 6850 | 6 |
| 278 | 20231130 | 135700 | 2515788460 | 6850 | 6860 | 6860 | 6850 | 25 |
| 279 | 20231130 | 135600 | 2515616990 | 6850 | 6850 | 6860 | 6850 | 296 |
| 280 | 20231130 | 135500 | 2513587850 | 6860 | 6860 | 6860 | 6850 | 293 |
| 281 | 20231130 | 135400 | 2511578360 | 6850 | 6860 | 6860 | 6850 | 629 |
| 282 | 20231130 | 135300 | 2507263590 | 6850 | 6860 | 6860 | 6850 | 164 |
| 283 | 20231130 | 135200 | 2506138660 | 6860 | 6860 | 6860 | 6850 | 1303 |
| 284 | 20231130 | 135100 | 2497212880 | 6860 | 6860 | 6860 | 6850 | 379 |
| 285 | 20231130 | 135000 | 2494615440 | 6860 | 6860 | 6860 | 6860 | 721 |
| 286 | 20231130 | 134900 | 2489669380 | 6860 | 6860 | 6860 | 6860 | 11 |
| 287 | 20231130 | 134800 | 2489593920 | 6860 | 6860 | 6860 | 6860 | 147 |
| 288 | 20231130 | 134700 | 2488585500 | 6850 | 6840 | 6850 | 6840 | 1061 |
| 289 | 20231130 | 134600 | 2481320930 | 6850 | 6840 | 6850 | 6840 | 900 |
| 290 | 20231130 | 134500 | 2475160930 | 6840 | 6850 | 6850 | 6840 | 192 |
| 291 | 20231130 | 134400 | 2473846190 | 6850 | 6850 | 6850 | 6850 | 3 |
| 292 | 20231130 | 134300 | 2473825640 | 6850 | 6850 | 6850 | 6850 | 146 |
| 293 | 20231130 | 134200 | 2472825540 | 6850 | 6850 | 6850 | 6850 | 2 |
| 294 | 20231130 | 134100 | 2472811840 | 6830 | 6850 | 6850 | 6830 | 229 |
| 295 | 20231130 | 134000 | 2471247750 | 6840 | 6840 | 6840 | 6840 | 352 |
| 296 | 20231130 | 133900 | 2468840070 | 6830 | 6830 | 6830 | 6830 | 5 |
| 297 | 20231130 | 133800 | 2468805920 | 6830 | 6830 | 6830 | 6830 | 25 |
| 298 | 20231130 | 133700 | 2468635170 | 6840 | 6840 | 6840 | 6840 | 55 |
| 299 | 20231130 | 133600 | 2468258970 | 6840 | 6840 | 6840 | 6840 | 1 |
| 300 | 20231130 | 133500 | 2468252130 | 6840 | 6840 | 6850 | 6840 | 1479 |
| 301 | 20231130 | 133400 | 2458135750 | 6840 | 6850 | 6850 | 6840 | 902 |
| 302 | 20231130 | 133300 | 2451966050 | 6840 | 6840 | 6840 | 6840 | 68 |
| 303 | 20231130 | 133200 | 2451500930 | 6840 | 6840 | 6840 | 6840 | 100 |
| 304 | 20231130 | 133100 | 2450816930 | 6840 | 6850 | 6850 | 6840 | 1648 |
| 305 | 20231130 | 133000 | 2439544380 | 6840 | 6840 | 6840 | 6840 | 30 |
| 306 | 20231130 | 132900 | 2439339180 | 6850 | 6850 | 6850 | 6850 | 352 |
| 307 | 20231130 | 132800 | 2436927980 | 6850 | 6850 | 6850 | 6850 | 413 |
| 308 | 20231130 | 132700 | 2434098930 | 6850 | 6850 | 6850 | 6850 | 1006 |
| 309 | 20231130 | 132600 | 2427207830 | 6850 | 6850 | 6850 | 6840 | 114 |
| 310 | 20231130 | 132500 | 2426426940 | 6850 | 6840 | 6850 | 6840 | 334 |
| 311 | 20231130 | 132400 | 2424142160 | 6830 | 6830 | 6830 | 6830 | 1383 |
| 312 | 20231130 | 132300 | 2414696270 | 6830 | 6830 | 6830 | 6830 | 60 |
| 313 | 20231130 | 132200 | 2414286470 | 6830 | 6830 | 6830 | 6830 | 260 |
| 314 | 20231130 | 132100 | 2412510670 | 6830 | 6820 | 6830 | 6820 | 8094 |
| 315 | 20231130 | 132000 | 2357309570 | 6820 | 6820 | 6820 | 6820 | 0 |
| 316 | 20231130 | 131900 | 2357309570 | 6820 | 6820 | 6820 | 6820 | 1 |
| 317 | 20231130 | 131800 | 2357302750 | 6820 | 6820 | 6820 | 6820 | 44 |
| 318 | 20231130 | 131700 | 2357002670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 319 | 20231130 | 131600 | 2357002670 | 6820 | 6820 | 6820 | 6820 | 1155 |
| 320 | 20231130 | 131500 | 2349125570 | 6820 | 6830 | 6830 | 6820 | 300 |
| 321 | 20231130 | 131400 | 2347078570 | 6830 | 6830 | 6830 | 6820 | 1355 |
| 322 | 20231130 | 131300 | 2337836170 | 6830 | 6830 | 6830 | 6830 | 200 |
| 323 | 20231130 | 131200 | 2336470170 | 6830 | 6830 | 6830 | 6820 | 57 |
| 324 | 20231130 | 131100 | 2336081410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 325 | 20231130 | 131000 | 2336081410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 326 | 20231130 | 130900 | 2336081410 | 6830 | 6830 | 6830 | 6830 | 1 |
| 327 | 20231130 | 130800 | 2336074580 | 6830 | 6830 | 6830 | 6830 | 12 |
| 328 | 20231130 | 130700 | 2335992620 | 6830 | 6830 | 6830 | 6830 | 31 |
| 329 | 20231130 | 130600 | 2335780890 | 6840 | 6840 | 6840 | 6840 | 11 |
| 330 | 20231130 | 130500 | 2335705650 | 6850 | 6850 | 6850 | 6850 | 20 |
| 331 | 20231130 | 130400 | 2335568650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 332 | 20231130 | 130300 | 2335568650 | 6820 | 6840 | 6840 | 6820 | 4442 |
| 333 | 20231130 | 130200 | 2305193060 | 6840 | 6840 | 6840 | 6840 | 1445 |
| 334 | 20231130 | 130100 | 2295309260 | 6820 | 6840 | 6840 | 6820 | 351 |
| 335 | 20231130 | 130000 | 2292915400 | 6840 | 6840 | 6840 | 6840 | 0 |
| 336 | 20231130 | 125900 | 2292915400 | 6840 | 6840 | 6840 | 6840 | 1000 |
| 337 | 20231130 | 125800 | 2286075400 | 6840 | 6840 | 6840 | 6840 | 4 |
| 338 | 20231130 | 125700 | 2286048040 | 6820 | 6830 | 6830 | 6820 | 508 |
| 339 | 20231130 | 125600 | 2282581570 | 6830 | 6830 | 6840 | 6830 | 1446 |
| 340 | 20231130 | 125500 | 2272705360 | 6820 | 6820 | 6820 | 6820 | 1064 |
| 341 | 20231130 | 125400 | 2265448880 | 6820 | 6820 | 6820 | 6810 | 52 |
| 342 | 20231130 | 125300 | 2265094640 | 6810 | 6810 | 6810 | 6810 | 326 |
| 343 | 20231130 | 125200 | 2262874580 | 6810 | 6820 | 6820 | 6810 | 401 |
| 344 | 20231130 | 125100 | 2260142770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 345 | 20231130 | 125000 | 2260142770 | 6820 | 6820 | 6820 | 6820 | 416 |
| 346 | 20231130 | 124900 | 2257305650 | 6820 | 6820 | 6820 | 6820 | 701 |
| 347 | 20231130 | 124800 | 2252524830 | 6820 | 6820 | 6820 | 6820 | 0 |
| 348 | 20231130 | 124700 | 2252524830 | 6820 | 6820 | 6820 | 6820 | 7 |
| 349 | 20231130 | 124600 | 2252477090 | 6820 | 6820 | 6820 | 6820 | 701 |
| 350 | 20231130 | 124500 | 2247696270 | 6820 | 6820 | 6820 | 6820 | 69 |
| 351 | 20231130 | 124400 | 2247225690 | 6820 | 6820 | 6820 | 6820 | 70 |
| 352 | 20231130 | 124300 | 2246748290 | 6840 | 6820 | 6840 | 6820 | 500 |
| 353 | 20231130 | 124200 | 2243331080 | 6810 | 6810 | 6810 | 6800 | 1215 |
| 354 | 20231130 | 124100 | 2235056960 | 6820 | 6820 | 6820 | 6820 | 5 |
| 355 | 20231130 | 124000 | 2235022860 | 6810 | 6820 | 6820 | 6810 | 1177 |
| 356 | 20231130 | 123900 | 2227005730 | 6810 | 6810 | 6810 | 6810 | 1017 |
| 357 | 20231130 | 123800 | 2220079960 | 6820 | 6820 | 6820 | 6820 | 2498 |
| 358 | 20231130 | 123700 | 2203043600 | 6820 | 6820 | 6820 | 6820 | 297 |
| 359 | 20231130 | 123600 | 2201018060 | 6810 | 6820 | 6820 | 6810 | 312 |
| 360 | 20231130 | 123500 | 2198890320 | 6820 | 6820 | 6820 | 6820 | 43 |
| 361 | 20231130 | 123400 | 2198597060 | 6820 | 6830 | 6830 | 6820 | 912 |
| 362 | 20231130 | 123300 | 2192376990 | 6820 | 6820 | 6820 | 6820 | 2 |
| 363 | 20231130 | 123200 | 2192363350 | 6820 | 6800 | 6820 | 6800 | 1732 |
| 364 | 20231130 | 123100 | 2180558220 | 6800 | 6800 | 6810 | 6800 | 704 |
| 365 | 20231130 | 123000 | 2175771010 | 6810 | 6810 | 6810 | 6810 | 1 |
| 366 | 20231130 | 122900 | 2175764200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 367 | 20231130 | 122800 | 2175764200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 368 | 20231130 | 122700 | 2175764200 | 6810 | 6810 | 6810 | 6810 | 3 |
| 369 | 20231130 | 122600 | 2175743770 | 6800 | 6800 | 6800 | 6800 | 0 |
| 370 | 20231130 | 122500 | 2175743770 | 6800 | 6810 | 6810 | 6800 | 3 |
| 371 | 20231130 | 122400 | 2175723350 | 6810 | 6810 | 6810 | 6810 | 80 |
| 372 | 20231130 | 122300 | 2175178550 | 6810 | 6810 | 6810 | 6810 | 121 |
| 373 | 20231130 | 122200 | 2174354540 | 6800 | 6800 | 6800 | 6800 | 376 |
| 374 | 20231130 | 122100 | 2171797740 | 6800 | 6800 | 6800 | 6800 | 0 |
| 375 | 20231130 | 122000 | 2171797740 | 6800 | 6810 | 6810 | 6800 | 1227 |
| 376 | 20231130 | 121900 | 2163454060 | 6800 | 6810 | 6810 | 6800 | 656 |
| 377 | 20231130 | 121800 | 2158988200 | 6820 | 6830 | 6830 | 6820 | 2435 |
| 378 | 20231130 | 121700 | 2142357780 | 6830 | 6830 | 6840 | 6830 | 1290 |
| 379 | 20231130 | 121600 | 2133546860 | 6840 | 6840 | 6840 | 6840 | 95 |
| 380 | 20231130 | 121500 | 2132897060 | 6840 | 6840 | 6840 | 6840 | 0 |
| 381 | 20231130 | 121400 | 2132897060 | 6840 | 6840 | 6840 | 6840 | 6 |
| 382 | 20231130 | 121300 | 2132856020 | 6840 | 6840 | 6840 | 6830 | 143 |
| 383 | 20231130 | 121200 | 2131877910 | 6840 | 6830 | 6840 | 6830 | 1213 |
| 384 | 20231130 | 121100 | 2123591560 | 6830 | 6830 | 6830 | 6830 | 220 |
| 385 | 20231130 | 121000 | 2122088960 | 6830 | 6820 | 6830 | 6820 | 1301 |
| 386 | 20231130 | 120900 | 2113216130 | 6820 | 6820 | 6820 | 6820 | 286 |
| 387 | 20231130 | 120800 | 2111265610 | 6820 | 6820 | 6820 | 6820 | 457 |
| 388 | 20231130 | 120700 | 2108148870 | 6820 | 6810 | 6820 | 6810 | 160 |
| 389 | 20231130 | 120600 | 2107057770 | 6810 | 6810 | 6820 | 6810 | 25 |
| 390 | 20231130 | 120500 | 2106887500 | 6810 | 6810 | 6810 | 6810 | 757 |
| 391 | 20231130 | 120400 | 2101732330 | 6810 | 6810 | 6810 | 6810 | 6 |
| 392 | 20231130 | 120300 | 2101691470 | 6810 | 6810 | 6810 | 6800 | 42 |
| 393 | 20231130 | 120200 | 2101405490 | 6810 | 6810 | 6810 | 6810 | 32 |
| 394 | 20231130 | 120100 | 2101187570 | 6800 | 6810 | 6810 | 6800 | 201 |
| 395 | 20231130 | 120000 | 2099820760 | 6810 | 6810 | 6810 | 6810 | 3 |
| 396 | 20231130 | 115900 | 2099800330 | 6810 | 6810 | 6810 | 6810 | 537 |
| 397 | 20231130 | 115800 | 2096143360 | 6810 | 6810 | 6810 | 6810 | 11 |
| 398 | 20231130 | 115700 | 2096068450 | 6810 | 6810 | 6810 | 6810 | 216 |
| 399 | 20231130 | 115600 | 2094597490 | 6820 | 6810 | 6830 | 6810 | 8920 |
| 400 | 20231130 | 115500 | 2033839470 | 6810 | 6790 | 6810 | 6790 | 2367 |
| 401 | 20231130 | 115400 | 2017743860 | 6790 | 6790 | 6790 | 6790 | 150 |
| 402 | 20231130 | 115300 | 2016725360 | 6790 | 6780 | 6800 | 6780 | 1307 |
| 403 | 20231130 | 115200 | 2007855280 | 6780 | 6780 | 6780 | 6770 | 577 |
| 404 | 20231130 | 115100 | 2003944490 | 6780 | 6770 | 6780 | 6770 | 634 |
| 405 | 20231130 | 115000 | 1999646280 | 6770 | 6790 | 6790 | 6770 | 2445 |
| 406 | 20231130 | 114900 | 1983075750 | 6790 | 6790 | 6790 | 6790 | 125 |
| 407 | 20231130 | 114800 | 1982227000 | 6790 | 6780 | 6790 | 6780 | 617 |
| 408 | 20231130 | 114700 | 1978043510 | 6780 | 6790 | 6790 | 6780 | 918 |
| 409 | 20231130 | 114600 | 1971810710 | 6800 | 6790 | 6800 | 6790 | 740 |
| 410 | 20231130 | 114500 | 1966784060 | 6790 | 6790 | 6790 | 6790 | 3146 |
| 411 | 20231130 | 114400 | 1945422720 | 6800 | 6800 | 6800 | 6800 | 1625 |
| 412 | 20231130 | 114300 | 1934372720 | 6800 | 6800 | 6800 | 6800 | 2301 |
| 413 | 20231130 | 114200 | 1918725920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 414 | 20231130 | 114100 | 1918725920 | 6810 | 6810 | 6810 | 6810 | 13 |
| 415 | 20231130 | 114000 | 1918637390 | 6810 | 6810 | 6810 | 6810 | 411 |
| 416 | 20231130 | 113900 | 1915838480 | 6810 | 6810 | 6810 | 6810 | 839 |
| 417 | 20231130 | 113800 | 1910124890 | 6800 | 6810 | 6810 | 6800 | 1085 |
| 418 | 20231130 | 113700 | 1902744990 | 6810 | 6810 | 6810 | 6810 | 2555 |
| 419 | 20231130 | 113600 | 1885345440 | 6810 | 6820 | 6820 | 6810 | 169 |
| 420 | 20231130 | 113500 | 1884192870 | 6830 | 6830 | 6830 | 6820 | 541 |
| 421 | 20231130 | 113400 | 1880503230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 422 | 20231130 | 113300 | 1880503230 | 6830 | 6830 | 6830 | 6830 | 22 |
| 423 | 20231130 | 113200 | 1880352970 | 6830 | 6830 | 6830 | 6830 | 11 |
| 424 | 20231130 | 113100 | 1880277840 | 6830 | 6830 | 6830 | 6820 | 248 |
| 425 | 20231130 | 113000 | 1878584040 | 6830 | 6830 | 6830 | 6830 | 26 |
| 426 | 20231130 | 112900 | 1878406460 | 6830 | 6830 | 6830 | 6820 | 706 |
| 427 | 20231130 | 112800 | 1873585980 | 6820 | 6820 | 6820 | 6820 | 150 |
| 428 | 20231130 | 112700 | 1872562980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 429 | 20231130 | 112600 | 1872562980 | 6820 | 6830 | 6830 | 6820 | 51 |
| 430 | 20231130 | 112500 | 1872215150 | 6820 | 6830 | 6830 | 6820 | 458 |
| 431 | 20231130 | 112400 | 1869091580 | 6830 | 6830 | 6830 | 6830 | 1238 |
| 432 | 20231130 | 112300 | 1860636040 | 6840 | 6840 | 6840 | 6840 | 209 |
| 433 | 20231130 | 112200 | 1859206480 | 6840 | 6840 | 6840 | 6830 | 24 |
| 434 | 20231130 | 112100 | 1859042330 | 6830 | 6820 | 6830 | 6820 | 1462 |
| 435 | 20231130 | 112000 | 1849062570 | 6830 | 6830 | 6830 | 6830 | 7 |
| 436 | 20231130 | 111900 | 1849014760 | 6830 | 6830 | 6830 | 6830 | 1995 |
| 437 | 20231130 | 111800 | 1835388910 | 6830 | 6820 | 6830 | 6820 | 51 |
| 438 | 20231130 | 111700 | 1835040590 | 6820 | 6830 | 6830 | 6820 | 504 |
| 439 | 20231130 | 111600 | 1831601310 | 6830 | 6820 | 6830 | 6820 | 3310 |
| 440 | 20231130 | 111500 | 1809000170 | 6820 | 6820 | 6820 | 6810 | 1221 |
| 441 | 20231130 | 111400 | 1800680760 | 6830 | 6830 | 6830 | 6830 | 2 |
| 442 | 20231130 | 111300 | 1800667100 | 6810 | 6820 | 6820 | 6810 | 3969 |
| 443 | 20231130 | 111200 | 1773620290 | 6820 | 6820 | 6820 | 6820 | 146 |
| 444 | 20231130 | 111100 | 1772624570 | 6820 | 6820 | 6820 | 6820 | 5 |
| 445 | 20231130 | 111000 | 1772590470 | 6830 | 6830 | 6830 | 6830 | 534 |
| 446 | 20231130 | 110900 | 1768943250 | 6830 | 6830 | 6830 | 6820 | 2575 |
| 447 | 20231130 | 110800 | 1751379580 | 6830 | 6830 | 6830 | 6830 | 170 |
| 448 | 20231130 | 110700 | 1750218480 | 6820 | 6820 | 6820 | 6820 | 200 |
| 449 | 20231130 | 110600 | 1748854480 | 6830 | 6830 | 6830 | 6830 | 86 |
| 450 | 20231130 | 110500 | 1748267100 | 6840 | 6830 | 6840 | 6820 | 3382 |
| 451 | 20231130 | 110400 | 1725172180 | 6830 | 6830 | 6830 | 6830 | 12 |
| 452 | 20231130 | 110300 | 1725090220 | 6830 | 6830 | 6830 | 6830 | 81 |
| 453 | 20231130 | 110200 | 1724536990 | 6830 | 6830 | 6830 | 6830 | 255 |
| 454 | 20231130 | 110100 | 1722795340 | 6830 | 6830 | 6840 | 6830 | 3152 |
| 455 | 20231130 | 110000 | 1701247090 | 6830 | 6840 | 6840 | 6830 | 145 |
| 456 | 20231130 | 105900 | 1700256440 | 6840 | 6840 | 6840 | 6840 | 514 |
| 457 | 20231130 | 105800 | 1696740680 | 6840 | 6850 | 6860 | 6840 | 2404 |
| 458 | 20231130 | 105700 | 1680293290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 459 | 20231130 | 105600 | 1680293290 | 6860 | 6850 | 6860 | 6850 | 4 |
| 460 | 20231130 | 105500 | 1680265870 | 6850 | 6850 | 6850 | 6850 | 146 |
| 461 | 20231130 | 105400 | 1679265770 | 6850 | 6850 | 6850 | 6850 | 382 |
| 462 | 20231130 | 105300 | 1676649070 | 6850 | 6850 | 6850 | 6850 | 1135 |
| 463 | 20231130 | 105200 | 1668874320 | 6840 | 6840 | 6840 | 6840 | 4501 |
| 464 | 20231130 | 105100 | 1638087480 | 6850 | 6840 | 6850 | 6840 | 76 |
| 465 | 20231130 | 105000 | 1637567540 | 6840 | 6850 | 6850 | 6840 | 903 |
| 466 | 20231130 | 104900 | 1631390460 | 6850 | 6840 | 6850 | 6840 | 282 |
| 467 | 20231130 | 104800 | 1629459800 | 6840 | 6850 | 6850 | 6840 | 11 |
| 468 | 20231130 | 104700 | 1629384480 | 6840 | 6840 | 6840 | 6840 | 50 |
| 469 | 20231130 | 104600 | 1629042480 | 6850 | 6850 | 6850 | 6840 | 2588 |
| 470 | 20231130 | 104500 | 1611314730 | 6850 | 6860 | 6860 | 6850 | 1661 |
| 471 | 20231130 | 104400 | 1599926740 | 6860 | 6860 | 6860 | 6860 | 1022 |
| 472 | 20231130 | 104300 | 1592915820 | 6870 | 6870 | 6870 | 6870 | 5 |
| 473 | 20231130 | 104200 | 1592881470 | 6870 | 6870 | 6870 | 6860 | 39 |
| 474 | 20231130 | 104100 | 1592613700 | 6870 | 6860 | 6870 | 6860 | 12 |
| 475 | 20231130 | 104000 | 1592531360 | 6870 | 6870 | 6870 | 6860 | 944 |
| 476 | 20231130 | 103900 | 1586051600 | 6880 | 6870 | 6880 | 6870 | 62 |
| 477 | 20231130 | 103800 | 1585625560 | 6880 | 6880 | 6880 | 6880 | 0 |
| 478 | 20231130 | 103700 | 1585625560 | 6880 | 6870 | 6880 | 6870 | 217 |
| 479 | 20231130 | 103600 | 1584134760 | 6880 | 6870 | 6880 | 6870 | 504 |
| 480 | 20231130 | 103500 | 1580670260 | 6870 | 6880 | 6880 | 6870 | 1583 |
| 481 | 20231130 | 103400 | 1569794830 | 6880 | 6870 | 6880 | 6870 | 31 |
| 482 | 20231130 | 103300 | 1569581620 | 6870 | 6870 | 6870 | 6870 | 70 |
| 483 | 20231130 | 103200 | 1569100720 | 6870 | 6870 | 6870 | 6870 | 159 |
| 484 | 20231130 | 103100 | 1568008390 | 6880 | 6880 | 6880 | 6880 | 451 |
| 485 | 20231130 | 103000 | 1564905510 | 6880 | 6880 | 6880 | 6880 | 860 |
| 486 | 20231130 | 102900 | 1558988710 | 6880 | 6880 | 6880 | 6880 | 37 |
| 487 | 20231130 | 102800 | 1558734150 | 6880 | 6870 | 6880 | 6870 | 834 |
| 488 | 20231130 | 102700 | 1553003550 | 6860 | 6880 | 6880 | 6860 | 3931 |
| 489 | 20231130 | 102600 | 1525977380 | 6880 | 6890 | 6890 | 6880 | 119 |
| 490 | 20231130 | 102500 | 1525157490 | 6890 | 6890 | 6890 | 6890 | 0 |
| 491 | 20231130 | 102400 | 1525157490 | 6890 | 6890 | 6900 | 6880 | 228 |
| 492 | 20231130 | 102300 | 1523586480 | 6890 | 6870 | 6890 | 6870 | 2235 |
| 493 | 20231130 | 102200 | 1508200870 | 6870 | 6870 | 6870 | 6870 | 7 |
| 494 | 20231130 | 102100 | 1508152780 | 6870 | 6890 | 6890 | 6870 | 315 |
| 495 | 20231130 | 102000 | 1505983880 | 6900 | 6880 | 6900 | 6880 | 74 |
| 496 | 20231130 | 101900 | 1505473320 | 6880 | 6890 | 6900 | 6880 | 501 |
| 497 | 20231130 | 101800 | 1502021410 | 6880 | 6890 | 6890 | 6880 | 432 |
| 498 | 20231130 | 101700 | 1499045630 | 6890 | 6880 | 6890 | 6880 | 604 |
| 499 | 20231130 | 101600 | 1494884560 | 6880 | 6880 | 6890 | 6860 | 3021 |
| 500 | 20231130 | 101500 | 1474113210 | 6880 | 6880 | 6890 | 6880 | 2291 |
| 501 | 20231130 | 101400 | 1458346610 | 6890 | 6910 | 6910 | 6880 | 1169 |
| 502 | 20231130 | 101300 | 1450289140 | 6900 | 6890 | 6910 | 6890 | 4213 |
| 503 | 20231130 | 101200 | 1421207280 | 6900 | 6870 | 6900 | 6870 | 8251 |
| 504 | 20231130 | 101100 | 1364365600 | 6860 | 6850 | 6860 | 6850 | 824 |
| 505 | 20231130 | 101000 | 1358712980 | 6860 | 6850 | 6860 | 6850 | 75 |
| 506 | 20231130 | 100900 | 1358199010 | 6850 | 6860 | 6860 | 6850 | 758 |
| 507 | 20231130 | 100800 | 1353006580 | 6860 | 6850 | 6860 | 6850 | 191 |
| 508 | 20231130 | 100700 | 1351696630 | 6850 | 6850 | 6860 | 6850 | 320 |
| 509 | 20231130 | 100600 | 1349504320 | 6850 | 6840 | 6850 | 6840 | 707 |
| 510 | 20231130 | 100500 | 1344661400 | 6840 | 6860 | 6870 | 6840 | 5222 |
| 511 | 20231130 | 100400 | 1308854120 | 6870 | 6860 | 6870 | 6860 | 7903 |
| 512 | 20231130 | 100300 | 1254634420 | 6870 | 6870 | 6870 | 6870 | 95 |
| 513 | 20231130 | 100200 | 1253981770 | 6870 | 6870 | 6880 | 6870 | 4120 |
| 514 | 20231130 | 100100 | 1225677360 | 6880 | 6890 | 6890 | 6870 | 2487 |
| 515 | 20231130 | 100000 | 1208567090 | 6880 | 6890 | 6890 | 6880 | 2576 |
| 516 | 20231130 | 095900 | 1190840500 | 6890 | 6860 | 6890 | 6860 | 2090 |
| 517 | 20231130 | 095800 | 1176462630 | 6870 | 6860 | 6870 | 6860 | 186 |
| 518 | 20231130 | 095700 | 1175186450 | 6860 | 6860 | 6860 | 6850 | 1805 |
| 519 | 20231130 | 095600 | 1162809400 | 6850 | 6850 | 6860 | 6830 | 3317 |
| 520 | 20231130 | 095500 | 1140099010 | 6840 | 6840 | 6850 | 6840 | 1879 |
| 521 | 20231130 | 095400 | 1127246330 | 6850 | 6860 | 6860 | 6850 | 1849 |
| 522 | 20231130 | 095300 | 1114572590 | 6870 | 6880 | 6880 | 6870 | 206 |
| 523 | 20231130 | 095200 | 1113157360 | 6870 | 6880 | 6880 | 6870 | 110 |
| 524 | 20231130 | 095100 | 1112401470 | 6880 | 6880 | 6880 | 6880 | 50 |
| 525 | 20231130 | 095000 | 1112057470 | 6900 | 6890 | 6900 | 6870 | 9351 |
| 526 | 20231130 | 094900 | 1047780230 | 6880 | 6900 | 6900 | 6880 | 3614 |
| 527 | 20231130 | 094800 | 1022902760 | 6900 | 6890 | 6900 | 6880 | 2253 |
| 528 | 20231130 | 094700 | 1007380700 | 6890 | 6890 | 6890 | 6880 | 366 |
| 529 | 20231130 | 094600 | 1004859070 | 6890 | 6890 | 6910 | 6880 | 5515 |
| 530 | 20231130 | 094500 | 966825710 | 6890 | 6900 | 6900 | 6880 | 3117 |
| 531 | 20231130 | 094400 | 945341090 | 6890 | 6870 | 6890 | 6870 | 5832 |
| 532 | 20231130 | 094300 | 905223720 | 6860 | 6860 | 6870 | 6850 | 1021 |
| 533 | 20231130 | 094200 | 898221450 | 6870 | 6830 | 6870 | 6830 | 5063 |
| 534 | 20231130 | 094100 | 863585620 | 6830 | 6830 | 6830 | 6820 | 1521 |
| 535 | 20231130 | 094000 | 853199630 | 6830 | 6830 | 6840 | 6830 | 1444 |
| 536 | 20231130 | 093900 | 843327110 | 6830 | 6830 | 6840 | 6830 | 791 |
| 537 | 20231130 | 093800 | 837923280 | 6840 | 6840 | 6840 | 6830 | 1707 |
| 538 | 20231130 | 093700 | 826258660 | 6840 | 6830 | 6860 | 6830 | 3521 |
| 539 | 20231130 | 093600 | 802168980 | 6830 | 6840 | 6840 | 6820 | 6625 |
| 540 | 20231130 | 093500 | 756938100 | 6850 | 6820 | 6850 | 6820 | 6477 |
| 541 | 20231130 | 093400 | 712657840 | 6820 | 6820 | 6820 | 6810 | 708 |
| 542 | 20231130 | 093300 | 707829860 | 6820 | 6820 | 6820 | 6810 | 1381 |
| 543 | 20231130 | 093200 | 698413940 | 6820 | 6810 | 6820 | 6800 | 1259 |
| 544 | 20231130 | 093100 | 689832660 | 6810 | 6790 | 6810 | 6790 | 1681 |
| 545 | 20231130 | 093000 | 678401290 | 6800 | 6780 | 6800 | 6780 | 2185 |
| 546 | 20231130 | 092900 | 663575610 | 6780 | 6790 | 6790 | 6780 | 295 |
| 547 | 20231130 | 092800 | 661575500 | 6790 | 6800 | 6800 | 6780 | 2028 |
| 548 | 20231130 | 092700 | 647809280 | 6800 | 6790 | 6800 | 6790 | 1207 |
| 549 | 20231130 | 092600 | 639601750 | 6800 | 6800 | 6810 | 6800 | 1232 |
| 550 | 20231130 | 092500 | 631222430 | 6800 | 6780 | 6800 | 6780 | 3879 |
| 551 | 20231130 | 092400 | 604889710 | 6780 | 6770 | 6780 | 6770 | 416 |
| 552 | 20231130 | 092300 | 602073290 | 6770 | 6770 | 6780 | 6770 | 583 |
| 553 | 20231130 | 092200 | 598126320 | 6780 | 6770 | 6780 | 6770 | 1017 |
| 554 | 20231130 | 092100 | 591241180 | 6770 | 6770 | 6780 | 6770 | 3067 |
| 555 | 20231130 | 092000 | 570474590 | 6770 | 6770 | 6770 | 6770 | 1309 |
| 556 | 20231130 | 091900 | 561612660 | 6770 | 6760 | 6780 | 6760 | 1564 |
| 557 | 20231130 | 091800 | 551031530 | 6750 | 6770 | 6770 | 6750 | 151 |
| 558 | 20231130 | 091700 | 550011940 | 6770 | 6740 | 6770 | 6740 | 1784 |
| 559 | 20231130 | 091600 | 537955800 | 6750 | 6730 | 6750 | 6730 | 1423 |
| 560 | 20231130 | 091500 | 528366750 | 6730 | 6750 | 6750 | 6730 | 4532 |
| 561 | 20231130 | 091400 | 497829430 | 6750 | 6750 | 6750 | 6740 | 4264 |
| 562 | 20231130 | 091300 | 469048330 | 6750 | 6760 | 6760 | 6740 | 1935 |
| 563 | 20231130 | 091200 | 455986440 | 6760 | 6760 | 6760 | 6750 | 88 |
| 564 | 20231130 | 091100 | 455391770 | 6760 | 6770 | 6770 | 6760 | 3856 |
| 565 | 20231130 | 091000 | 429317000 | 6760 | 6770 | 6770 | 6760 | 1090 |
| 566 | 20231130 | 090900 | 421943310 | 6770 | 6770 | 6780 | 6760 | 2206 |
| 567 | 20231130 | 090800 | 407007960 | 6770 | 6760 | 6770 | 6760 | 2389 |
| 568 | 20231130 | 090700 | 390834600 | 6760 | 6780 | 6780 | 6760 | 3369 |
| 569 | 20231130 | 090600 | 368007890 | 6780 | 6790 | 6790 | 6770 | 721 |
| 570 | 20231130 | 090500 | 363119650 | 6790 | 6770 | 6790 | 6760 | 2339 |
| 571 | 20231130 | 090400 | 347287360 | 6770 | 6780 | 6780 | 6770 | 5093 |
| 572 | 20231130 | 090300 | 312780350 | 6790 | 6790 | 6800 | 6760 | 3366 |
| 573 | 20231130 | 090200 | 289986780 | 6780 | 6800 | 6800 | 6750 | 11902 |
| 574 | 20231130 | 090100 | 209303250 | 6810 | 6810 | 6850 | 6790 | 10642 |
| 575 | 20231130 | 090000 | 136896350 | 6810 | 6910 | 6910 | 6800 | 19877 |