31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 3 | 20231130 | 192500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 4 | 20231130 | 192400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 5 | 20231130 | 192300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 6 | 20231130 | 192200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 7 | 20231130 | 192100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 8 | 20231130 | 192000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 9 | 20231130 | 191900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 10 | 20231130 | 191800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 11 | 20231130 | 191700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 12 | 20231130 | 191600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 13 | 20231130 | 191500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 14 | 20231130 | 191400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 15 | 20231130 | 191300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 16 | 20231130 | 191200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 17 | 20231130 | 191100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 18 | 20231130 | 191000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 19 | 20231130 | 190900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 20 | 20231130 | 190800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 21 | 20231130 | 190700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 22 | 20231130 | 190600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 23 | 20231130 | 190500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 24 | 20231130 | 190400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 25 | 20231130 | 190300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 26 | 20231130 | 190200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 27 | 20231130 | 190100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 28 | 20231130 | 190000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 29 | 20231130 | 185900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 30 | 20231130 | 185800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 31 | 20231130 | 185700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 32 | 20231130 | 185600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 33 | 20231130 | 185500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 34 | 20231130 | 185400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 35 | 20231130 | 185300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 36 | 20231130 | 185200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 37 | 20231130 | 185100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 38 | 20231130 | 185000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 39 | 20231130 | 184900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 40 | 20231130 | 184800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 41 | 20231130 | 184700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 42 | 20231130 | 184600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 43 | 20231130 | 184500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 44 | 20231130 | 184400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 45 | 20231130 | 184300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 46 | 20231130 | 184200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 47 | 20231130 | 184100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 48 | 20231130 | 184000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 49 | 20231130 | 183900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 50 | 20231130 | 183800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 51 | 20231130 | 183700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 52 | 20231130 | 183600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 53 | 20231130 | 183500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 54 | 20231130 | 183400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 55 | 20231130 | 183300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 56 | 20231130 | 183200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 57 | 20231130 | 183100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 58 | 20231130 | 183000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 59 | 20231130 | 182900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 60 | 20231130 | 182800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 61 | 20231130 | 182700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 62 | 20231130 | 182600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 63 | 20231130 | 182500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 64 | 20231130 | 182400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 65 | 20231130 | 182300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 66 | 20231130 | 182200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 67 | 20231130 | 182100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 68 | 20231130 | 182000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 69 | 20231130 | 181900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 70 | 20231130 | 181800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 71 | 20231130 | 181700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 72 | 20231130 | 181600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 73 | 20231130 | 181500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 74 | 20231130 | 181400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 75 | 20231130 | 181300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 76 | 20231130 | 181200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 77 | 20231130 | 181100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 78 | 20231130 | 181000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 79 | 20231130 | 180900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 80 | 20231130 | 180800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 81 | 20231130 | 180700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 82 | 20231130 | 180600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 83 | 20231130 | 180500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 84 | 20231130 | 180400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 85 | 20231130 | 180300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 86 | 20231130 | 180200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 87 | 20231130 | 180100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 88 | 20231130 | 180000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 89 | 20231130 | 175900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 90 | 20231130 | 175800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 91 | 20231130 | 175700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 92 | 20231130 | 175600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 93 | 20231130 | 175500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 94 | 20231130 | 175400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 95 | 20231130 | 175300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 96 | 20231130 | 175200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 97 | 20231130 | 175100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 98 | 20231130 | 175000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 99 | 20231130 | 174900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 100 | 20231130 | 174800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 101 | 20231130 | 174700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 102 | 20231130 | 174600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 103 | 20231130 | 174500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 104 | 20231130 | 174400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 105 | 20231130 | 174300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 106 | 20231130 | 174200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 107 | 20231130 | 174100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 108 | 20231130 | 174000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 109 | 20231130 | 173900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 110 | 20231130 | 173800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 111 | 20231130 | 173700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 112 | 20231130 | 173600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 113 | 20231130 | 173500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 114 | 20231130 | 173400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 115 | 20231130 | 173300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 116 | 20231130 | 173200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 117 | 20231130 | 173100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 118 | 20231130 | 173000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 119 | 20231130 | 172900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 120 | 20231130 | 172800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 121 | 20231130 | 172700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 122 | 20231130 | 172600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 123 | 20231130 | 172500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 124 | 20231130 | 172400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 125 | 20231130 | 172300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 126 | 20231130 | 172200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 127 | 20231130 | 172100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 128 | 20231130 | 172000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 129 | 20231130 | 171900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 130 | 20231130 | 171800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 131 | 20231130 | 171700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 132 | 20231130 | 171600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 133 | 20231130 | 171500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 134 | 20231130 | 171400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 135 | 20231130 | 171300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 136 | 20231130 | 171200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 137 | 20231130 | 171100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 138 | 20231130 | 171000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 139 | 20231130 | 170900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 140 | 20231130 | 170800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 141 | 20231130 | 170700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 142 | 20231130 | 170600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 143 | 20231130 | 170500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 144 | 20231130 | 170400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 145 | 20231130 | 170300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 146 | 20231130 | 170200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 147 | 20231130 | 170100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 148 | 20231130 | 170000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 149 | 20231130 | 165900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 150 | 20231130 | 165800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 151 | 20231130 | 165700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 152 | 20231130 | 165600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 153 | 20231130 | 165500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 154 | 20231130 | 165400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 155 | 20231130 | 165300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 156 | 20231130 | 165200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 157 | 20231130 | 165100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 158 | 20231130 | 165000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 159 | 20231130 | 164900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 160 | 20231130 | 164800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 161 | 20231130 | 164700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 162 | 20231130 | 164600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 163 | 20231130 | 164500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 164 | 20231130 | 164400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 165 | 20231130 | 164300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 166 | 20231130 | 164200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 167 | 20231130 | 164100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 168 | 20231130 | 164000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 169 | 20231130 | 163900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 170 | 20231130 | 163800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 171 | 20231130 | 163700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 172 | 20231130 | 163600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 173 | 20231130 | 163500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 174 | 20231130 | 163400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 175 | 20231130 | 163300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 176 | 20231130 | 163200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 177 | 20231130 | 163100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 178 | 20231130 | 163000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 179 | 20231130 | 162900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 180 | 20231130 | 162800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 181 | 20231130 | 162700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 182 | 20231130 | 162600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 183 | 20231130 | 162500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 184 | 20231130 | 162400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 185 | 20231130 | 162300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 186 | 20231130 | 162200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 187 | 20231130 | 162100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 188 | 20231130 | 162000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 189 | 20231130 | 161900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 190 | 20231130 | 161800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 191 | 20231130 | 161700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 192 | 20231130 | 161600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 193 | 20231130 | 161500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 194 | 20231130 | 161400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 195 | 20231130 | 161300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 196 | 20231130 | 161200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 197 | 20231130 | 161100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 198 | 20231130 | 161000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 199 | 20231130 | 160900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 200 | 20231130 | 160800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 201 | 20231130 | 160700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 202 | 20231130 | 160600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 203 | 20231130 | 160500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 204 | 20231130 | 160400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 205 | 20231130 | 160300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 206 | 20231130 | 160200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 207 | 20231130 | 160100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 208 | 20231130 | 160000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 209 | 20231130 | 155900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 210 | 20231130 | 155800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 211 | 20231130 | 155700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 212 | 20231130 | 155600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 213 | 20231130 | 155500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 214 | 20231130 | 155400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 215 | 20231130 | 155300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 216 | 20231130 | 155200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 217 | 20231130 | 155100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 218 | 20231130 | 155000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 219 | 20231130 | 154900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 220 | 20231130 | 154800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 221 | 20231130 | 154700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 222 | 20231130 | 154600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 223 | 20231130 | 154500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 224 | 20231130 | 154400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 225 | 20231130 | 154300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 226 | 20231130 | 154200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 227 | 20231130 | 154100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 228 | 20231130 | 154000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 229 | 20231130 | 153900 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 230 | 20231130 | 153800 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 231 | 20231130 | 153700 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 232 | 20231130 | 153600 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 233 | 20231130 | 153500 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 234 | 20231130 | 153400 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 235 | 20231130 | 153300 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 236 | 20231130 | 153200 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 237 | 20231130 | 153100 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 0 |
| 238 | 20231130 | 153000 | 2995935540 | 7070 | 7070 | 7070 | 7070 | 5117 |
| 239 | 20231130 | 152900 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 240 | 20231130 | 152800 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 241 | 20231130 | 152700 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 242 | 20231130 | 152600 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 243 | 20231130 | 152500 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 244 | 20231130 | 152400 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 245 | 20231130 | 152300 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 246 | 20231130 | 152200 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 247 | 20231130 | 152100 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 248 | 20231130 | 152000 | 2959758350 | 7070 | 7070 | 7070 | 7070 | 0 |
| 249 | 20231130 | 151900 | 2959758350 | 7070 | 7060 | 7080 | 7060 | 2163 |
| 250 | 20231130 | 151800 | 2944463330 | 7060 | 7060 | 7060 | 7060 | 63 |
| 251 | 20231130 | 151700 | 2944018550 | 7060 | 7060 | 7060 | 7040 | 555 |
| 252 | 20231130 | 151600 | 2940100450 | 7050 | 7050 | 7050 | 7040 | 590 |
| 253 | 20231130 | 151500 | 2935943520 | 7050 | 7070 | 7070 | 7050 | 587 |
| 254 | 20231130 | 151400 | 2931804110 | 7060 | 7060 | 7070 | 7060 | 86 |
| 255 | 20231130 | 151300 | 2931196820 | 7060 | 7080 | 7080 | 7060 | 736 |
| 256 | 20231130 | 151200 | 2925993380 | 7080 | 7070 | 7090 | 7070 | 1649 |
| 257 | 20231130 | 151100 | 2914318430 | 7070 | 7060 | 7070 | 7060 | 1465 |
| 258 | 20231130 | 151000 | 2903961340 | 7060 | 7050 | 7060 | 7040 | 2842 |
| 259 | 20231130 | 150900 | 2883907420 | 7060 | 7060 | 7060 | 7040 | 829 |
| 260 | 20231130 | 150800 | 2878062890 | 7060 | 7060 | 7060 | 7060 | 3108 |
| 261 | 20231130 | 150700 | 2856120410 | 7060 | 7060 | 7060 | 7060 | 23 |
| 262 | 20231130 | 150600 | 2855958030 | 7070 | 7070 | 7080 | 7060 | 1992 |
| 263 | 20231130 | 150500 | 2841882450 | 7070 | 7080 | 7080 | 7070 | 2157 |
| 264 | 20231130 | 150400 | 2826622140 | 7080 | 7070 | 7090 | 7070 | 2792 |
| 265 | 20231130 | 150300 | 2806853820 | 7060 | 7070 | 7080 | 7060 | 4366 |
| 266 | 20231130 | 150200 | 2775963670 | 7070 | 7080 | 7080 | 7070 | 1013 |
| 267 | 20231130 | 150100 | 2768795490 | 7070 | 7060 | 7080 | 7060 | 2733 |
| 268 | 20231130 | 150000 | 2749474260 | 7050 | 7050 | 7060 | 7050 | 875 |
| 269 | 20231130 | 145900 | 2743298450 | 7050 | 7040 | 7050 | 7030 | 1011 |
| 270 | 20231130 | 145800 | 2736176990 | 7040 | 7050 | 7050 | 7040 | 886 |
| 271 | 20231130 | 145700 | 2729931680 | 7050 | 7070 | 7070 | 7040 | 3294 |
| 272 | 20231130 | 145600 | 2706682900 | 7070 | 7060 | 7070 | 7060 | 4026 |
| 273 | 20231130 | 145500 | 2678220230 | 7070 | 7030 | 7070 | 7030 | 18052 |
| 274 | 20231130 | 145400 | 2551021530 | 7020 | 7020 | 7030 | 7010 | 2244 |
| 275 | 20231130 | 145300 | 2535271270 | 7010 | 7020 | 7020 | 7010 | 1032 |
| 276 | 20231130 | 145200 | 2528030940 | 7020 | 7020 | 7020 | 7020 | 3178 |
| 277 | 20231130 | 145100 | 2505721380 | 7020 | 7030 | 7030 | 7020 | 41 |
| 278 | 20231130 | 145000 | 2505433550 | 7030 | 7020 | 7030 | 7020 | 145 |
| 279 | 20231130 | 144900 | 2504415600 | 7030 | 7030 | 7030 | 7030 | 0 |
| 280 | 20231130 | 144800 | 2504415600 | 7030 | 7030 | 7030 | 7020 | 221 |
| 281 | 20231130 | 144700 | 2502862970 | 7030 | 7020 | 7030 | 7010 | 5049 |
| 282 | 20231130 | 144600 | 2467430270 | 7020 | 7030 | 7030 | 7020 | 1313 |
| 283 | 20231130 | 144500 | 2458200550 | 7030 | 7020 | 7040 | 7020 | 2183 |
| 284 | 20231130 | 144400 | 2442854410 | 7020 | 7020 | 7020 | 7020 | 139 |
| 285 | 20231130 | 144300 | 2441878630 | 7020 | 7020 | 7020 | 7020 | 1379 |
| 286 | 20231130 | 144200 | 2432198050 | 7020 | 7030 | 7030 | 7020 | 305 |
| 287 | 20231130 | 144100 | 2430054250 | 7020 | 7020 | 7020 | 7020 | 796 |
| 288 | 20231130 | 144000 | 2424466330 | 7030 | 7030 | 7030 | 7030 | 1320 |
| 289 | 20231130 | 143900 | 2415186730 | 7030 | 7030 | 7030 | 7030 | 548 |
| 290 | 20231130 | 143800 | 2411334290 | 7040 | 7050 | 7050 | 7040 | 1348 |
| 291 | 20231130 | 143700 | 2401844100 | 7050 | 7050 | 7050 | 7040 | 351 |
| 292 | 20231130 | 143600 | 2399370570 | 7040 | 7030 | 7050 | 7030 | 516 |
| 293 | 20231130 | 143500 | 2395738500 | 7040 | 7040 | 7040 | 7030 | 194 |
| 294 | 20231130 | 143400 | 2394373140 | 7030 | 7040 | 7050 | 7030 | 210 |
| 295 | 20231130 | 143300 | 2392895080 | 7040 | 7040 | 7050 | 7030 | 482 |
| 296 | 20231130 | 143200 | 2389502660 | 7040 | 7040 | 7040 | 7030 | 1655 |
| 297 | 20231130 | 143100 | 2377852010 | 7040 | 7040 | 7040 | 7030 | 432 |
| 298 | 20231130 | 143000 | 2374814890 | 7040 | 7040 | 7050 | 7030 | 303 |
| 299 | 20231130 | 142900 | 2372682680 | 7040 | 7040 | 7050 | 7040 | 95 |
| 300 | 20231130 | 142800 | 2372013120 | 7050 | 7050 | 7050 | 7040 | 13 |
| 301 | 20231130 | 142700 | 2371921580 | 7030 | 7030 | 7040 | 7030 | 569 |
| 302 | 20231130 | 142600 | 2367917620 | 7020 | 7040 | 7040 | 7020 | 1974 |
| 303 | 20231130 | 142500 | 2354029400 | 7040 | 7050 | 7050 | 7040 | 282 |
| 304 | 20231130 | 142400 | 2352044080 | 7050 | 7050 | 7050 | 7050 | 860 |
| 305 | 20231130 | 142300 | 2345981080 | 7060 | 7050 | 7060 | 7050 | 1299 |
| 306 | 20231130 | 142200 | 2336810170 | 7050 | 7050 | 7060 | 7050 | 266 |
| 307 | 20231130 | 142100 | 2334932400 | 7050 | 7040 | 7050 | 7040 | 375 |
| 308 | 20231130 | 142000 | 2332288710 | 7040 | 7040 | 7050 | 7040 | 298 |
| 309 | 20231130 | 141900 | 2330188010 | 7040 | 7040 | 7050 | 7040 | 1137 |
| 310 | 20231130 | 141800 | 2322176960 | 7040 | 7060 | 7060 | 7040 | 730 |
| 311 | 20231130 | 141700 | 2317030860 | 7050 | 7060 | 7070 | 7040 | 960 |
| 312 | 20231130 | 141600 | 2310258520 | 7060 | 7040 | 7070 | 7040 | 4904 |
| 313 | 20231130 | 141500 | 2275675690 | 7030 | 7040 | 7040 | 7020 | 1786 |
| 314 | 20231130 | 141400 | 2263111930 | 7040 | 7040 | 7050 | 7030 | 5384 |
| 315 | 20231130 | 141300 | 2225210570 | 7030 | 7030 | 7030 | 7020 | 529 |
| 316 | 20231130 | 141200 | 2221491720 | 7030 | 7030 | 7040 | 7030 | 304 |
| 317 | 20231130 | 141100 | 2219354590 | 7040 | 7030 | 7040 | 7030 | 683 |
| 318 | 20231130 | 141000 | 2214552100 | 7030 | 7030 | 7030 | 7030 | 1213 |
| 319 | 20231130 | 140900 | 2206024710 | 7030 | 7050 | 7050 | 7030 | 3420 |
| 320 | 20231130 | 140800 | 2181961750 | 7040 | 7050 | 7050 | 7040 | 79 |
| 321 | 20231130 | 140700 | 2181405490 | 7050 | 7040 | 7050 | 7040 | 367 |
| 322 | 20231130 | 140600 | 2178821700 | 7040 | 7040 | 7040 | 7040 | 70 |
| 323 | 20231130 | 140500 | 2178328900 | 7040 | 7050 | 7050 | 7040 | 211 |
| 324 | 20231130 | 140400 | 2176843210 | 7040 | 7050 | 7050 | 7040 | 1793 |
| 325 | 20231130 | 140300 | 2164206180 | 7050 | 7040 | 7050 | 7030 | 434 |
| 326 | 20231130 | 140200 | 2161149930 | 7040 | 7040 | 7040 | 7040 | 222 |
| 327 | 20231130 | 140100 | 2159587050 | 7040 | 7050 | 7050 | 7040 | 1674 |
| 328 | 20231130 | 140000 | 2147785440 | 7050 | 7060 | 7060 | 7050 | 62 |
| 329 | 20231130 | 135900 | 2147348220 | 7060 | 7070 | 7070 | 7050 | 384 |
| 330 | 20231130 | 135800 | 2144635480 | 7070 | 7050 | 7070 | 7050 | 1369 |
| 331 | 20231130 | 135700 | 2134969590 | 7060 | 7060 | 7060 | 7060 | 305 |
| 332 | 20231130 | 135600 | 2132816290 | 7060 | 7050 | 7060 | 7050 | 6 |
| 333 | 20231130 | 135500 | 2132773960 | 7050 | 7050 | 7060 | 7050 | 1078 |
| 334 | 20231130 | 135400 | 2125166000 | 7060 | 7050 | 7060 | 7050 | 7732 |
| 335 | 20231130 | 135300 | 2070620060 | 7050 | 7040 | 7050 | 7030 | 1741 |
| 336 | 20231130 | 135200 | 2058365490 | 7040 | 7050 | 7050 | 7040 | 1632 |
| 337 | 20231130 | 135100 | 2046868660 | 7050 | 7040 | 7050 | 7040 | 1522 |
| 338 | 20231130 | 135000 | 2036138780 | 7040 | 7030 | 7040 | 7030 | 3290 |
| 339 | 20231130 | 134900 | 2012983180 | 7040 | 7040 | 7040 | 7040 | 1185 |
| 340 | 20231130 | 134800 | 2004640780 | 7040 | 7030 | 7050 | 7030 | 2968 |
| 341 | 20231130 | 134700 | 1983746180 | 7030 | 7040 | 7040 | 7030 | 52 |
| 342 | 20231130 | 134600 | 1983380610 | 7030 | 7020 | 7030 | 7020 | 2818 |
| 343 | 20231130 | 134500 | 1963582960 | 7020 | 7020 | 7030 | 7020 | 1287 |
| 344 | 20231130 | 134400 | 1954545630 | 7030 | 7020 | 7030 | 7020 | 135 |
| 345 | 20231130 | 134300 | 1953596610 | 7030 | 7030 | 7030 | 7030 | 338 |
| 346 | 20231130 | 134200 | 1951220470 | 7030 | 7030 | 7030 | 7020 | 910 |
| 347 | 20231130 | 134100 | 1944829770 | 7030 | 7020 | 7030 | 7020 | 3341 |
| 348 | 20231130 | 134000 | 1921343550 | 7020 | 7010 | 7030 | 7010 | 1651 |
| 349 | 20231130 | 133900 | 1909751940 | 7010 | 7010 | 7010 | 7010 | 27 |
| 350 | 20231130 | 133800 | 1909562670 | 7010 | 7010 | 7020 | 7010 | 535 |
| 351 | 20231130 | 133700 | 1905811320 | 7010 | 7020 | 7020 | 7010 | 51 |
| 352 | 20231130 | 133600 | 1905453800 | 7020 | 7020 | 7020 | 7020 | 410 |
| 353 | 20231130 | 133500 | 1902575600 | 7020 | 7030 | 7030 | 7020 | 587 |
| 354 | 20231130 | 133400 | 1898454460 | 7030 | 7030 | 7030 | 7030 | 0 |
| 355 | 20231130 | 133300 | 1898454460 | 7030 | 7030 | 7030 | 7030 | 782 |
| 356 | 20231130 | 133200 | 1892957000 | 7030 | 7030 | 7030 | 7020 | 1148 |
| 357 | 20231130 | 133100 | 1884893160 | 7030 | 7030 | 7030 | 7030 | 729 |
| 358 | 20231130 | 133000 | 1879768290 | 7030 | 7040 | 7040 | 7030 | 112 |
| 359 | 20231130 | 132900 | 1878980920 | 7030 | 7030 | 7030 | 7030 | 1689 |
| 360 | 20231130 | 132800 | 1867107250 | 7030 | 7030 | 7040 | 7030 | 2468 |
| 361 | 20231130 | 132700 | 1849757200 | 7020 | 7030 | 7030 | 7020 | 229 |
| 362 | 20231130 | 132600 | 1848149070 | 7020 | 7020 | 7020 | 7020 | 511 |
| 363 | 20231130 | 132500 | 1844561850 | 7020 | 7030 | 7030 | 7020 | 685 |
| 364 | 20231130 | 132400 | 1839751850 | 7030 | 7020 | 7030 | 7020 | 853 |
| 365 | 20231130 | 132300 | 1833760390 | 7020 | 7020 | 7020 | 7020 | 1469 |
| 366 | 20231130 | 132200 | 1823448010 | 7020 | 7010 | 7020 | 7010 | 3114 |
| 367 | 20231130 | 132100 | 1801588530 | 7020 | 7020 | 7020 | 7010 | 3203 |
| 368 | 20231130 | 132000 | 1779103570 | 7020 | 7010 | 7020 | 7010 | 3759 |
| 369 | 20231130 | 131900 | 1752734550 | 7000 | 7000 | 7010 | 7000 | 1853 |
| 370 | 20231130 | 131800 | 1739753680 | 7000 | 7000 | 7000 | 7000 | 11 |
| 371 | 20231130 | 131700 | 1739676680 | 7000 | 6990 | 7000 | 6990 | 609 |
| 372 | 20231130 | 131600 | 1735418770 | 6990 | 6990 | 6990 | 6990 | 958 |
| 373 | 20231130 | 131500 | 1728722350 | 6980 | 6970 | 6980 | 6970 | 87 |
| 374 | 20231130 | 131400 | 1728115460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 375 | 20231130 | 131300 | 1728115460 | 6970 | 6970 | 6970 | 6970 | 500 |
| 376 | 20231130 | 131200 | 1724630460 | 6970 | 6990 | 6990 | 6970 | 507 |
| 377 | 20231130 | 131100 | 1721092380 | 6990 | 6990 | 6990 | 6990 | 15 |
| 378 | 20231130 | 131000 | 1720987530 | 7000 | 7000 | 7000 | 7000 | 31 |
| 379 | 20231130 | 130900 | 1720770530 | 7000 | 7010 | 7010 | 6960 | 5016 |
| 380 | 20231130 | 130800 | 1685769860 | 7010 | 7020 | 7020 | 6990 | 740 |
| 381 | 20231130 | 130700 | 1680587560 | 7010 | 7010 | 7020 | 7010 | 2034 |
| 382 | 20231130 | 130600 | 1666329120 | 7010 | 7010 | 7010 | 7010 | 240 |
| 383 | 20231130 | 130500 | 1664646720 | 7010 | 7020 | 7020 | 7010 | 772 |
| 384 | 20231130 | 130400 | 1659229390 | 7020 | 7030 | 7030 | 7020 | 1202 |
| 385 | 20231130 | 130300 | 1650790340 | 7030 | 7030 | 7030 | 7030 | 890 |
| 386 | 20231130 | 130200 | 1644533640 | 7030 | 7030 | 7030 | 7030 | 490 |
| 387 | 20231130 | 130100 | 1641088940 | 7030 | 7030 | 7040 | 7030 | 1804 |
| 388 | 20231130 | 130000 | 1628406780 | 7030 | 7000 | 7030 | 7000 | 5503 |
| 389 | 20231130 | 125900 | 1589839500 | 6990 | 7000 | 7000 | 6990 | 2021 |
| 390 | 20231130 | 125800 | 1575692510 | 6990 | 6990 | 6990 | 6990 | 431 |
| 391 | 20231130 | 125700 | 1572679820 | 6980 | 6980 | 6980 | 6980 | 0 |
| 392 | 20231130 | 125600 | 1572679820 | 6980 | 6990 | 6990 | 6980 | 114 |
| 393 | 20231130 | 125500 | 1571883090 | 6990 | 6990 | 6990 | 6990 | 430 |
| 394 | 20231130 | 125400 | 1568877390 | 6990 | 7000 | 7000 | 6990 | 189 |
| 395 | 20231130 | 125300 | 1567556130 | 7000 | 6990 | 7000 | 6990 | 237 |
| 396 | 20231130 | 125200 | 1565899470 | 6990 | 6980 | 6990 | 6980 | 1893 |
| 397 | 20231130 | 125100 | 1552671890 | 6980 | 6980 | 6980 | 6980 | 33 |
| 398 | 20231130 | 125000 | 1552441550 | 6980 | 6980 | 6980 | 6980 | 122 |
| 399 | 20231130 | 124900 | 1551589990 | 6980 | 6980 | 6980 | 6980 | 46 |
| 400 | 20231130 | 124800 | 1551268910 | 6980 | 6980 | 6980 | 6980 | 60 |
| 401 | 20231130 | 124700 | 1550850110 | 6970 | 6970 | 6970 | 6970 | 11 |
| 402 | 20231130 | 124600 | 1550773440 | 6970 | 6970 | 6970 | 6970 | 1 |
| 403 | 20231130 | 124500 | 1550766470 | 6970 | 6970 | 6970 | 6970 | 301 |
| 404 | 20231130 | 124400 | 1548668500 | 6990 | 6990 | 7000 | 6990 | 10593 |
| 405 | 20231130 | 124300 | 1474623420 | 6990 | 6980 | 6990 | 6980 | 3066 |
| 406 | 20231130 | 124200 | 1453216860 | 6980 | 6970 | 6980 | 6960 | 769 |
| 407 | 20231130 | 124100 | 1447860250 | 6970 | 6970 | 6970 | 6970 | 344 |
| 408 | 20231130 | 124000 | 1445462570 | 6970 | 6960 | 6970 | 6960 | 3268 |
| 409 | 20231130 | 123900 | 1422691470 | 6970 | 6970 | 6970 | 6970 | 37 |
| 410 | 20231130 | 123800 | 1422433580 | 6960 | 6950 | 6960 | 6950 | 1425 |
| 411 | 20231130 | 123700 | 1412519140 | 6950 | 6950 | 6950 | 6950 | 608 |
| 412 | 20231130 | 123600 | 1408293540 | 6950 | 6950 | 6950 | 6940 | 745 |
| 413 | 20231130 | 123500 | 1403117190 | 6950 | 6950 | 6950 | 6950 | 1114 |
| 414 | 20231130 | 123400 | 1395374890 | 6950 | 6940 | 6950 | 6930 | 537 |
| 415 | 20231130 | 123300 | 1391651150 | 6940 | 6940 | 6940 | 6940 | 492 |
| 416 | 20231130 | 123200 | 1388236670 | 6940 | 6940 | 6940 | 6940 | 293 |
| 417 | 20231130 | 123100 | 1386203250 | 6940 | 6940 | 6940 | 6940 | 112 |
| 418 | 20231130 | 123000 | 1385425970 | 6930 | 6930 | 6940 | 6930 | 289 |
| 419 | 20231130 | 122900 | 1383422200 | 6930 | 6930 | 6940 | 6930 | 1458 |
| 420 | 20231130 | 122800 | 1373318170 | 6930 | 6940 | 6940 | 6930 | 833 |
| 421 | 20231130 | 122700 | 1367544970 | 6940 | 6940 | 6950 | 6940 | 1012 |
| 422 | 20231130 | 122600 | 1360518180 | 6950 | 6950 | 6950 | 6950 | 3 |
| 423 | 20231130 | 122500 | 1360497330 | 6950 | 6950 | 6950 | 6950 | 2 |
| 424 | 20231130 | 122400 | 1360483430 | 6940 | 6940 | 6940 | 6940 | 405 |
| 425 | 20231130 | 122300 | 1357672730 | 6940 | 6940 | 6940 | 6940 | 252 |
| 426 | 20231130 | 122200 | 1355923850 | 6950 | 6940 | 6950 | 6940 | 201 |
| 427 | 20231130 | 122100 | 1354526910 | 6940 | 6950 | 6950 | 6940 | 460 |
| 428 | 20231130 | 122000 | 1351334410 | 6940 | 6940 | 6940 | 6940 | 20 |
| 429 | 20231130 | 121900 | 1351195610 | 6950 | 6950 | 6950 | 6940 | 1061 |
| 430 | 20231130 | 121800 | 1343831670 | 6950 | 6950 | 6950 | 6940 | 34 |
| 431 | 20231130 | 121700 | 1343595580 | 6950 | 6950 | 6950 | 6950 | 74 |
| 432 | 20231130 | 121600 | 1343081280 | 6950 | 6950 | 6950 | 6950 | 5 |
| 433 | 20231130 | 121500 | 1343046530 | 6950 | 6940 | 6950 | 6940 | 120 |
| 434 | 20231130 | 121400 | 1342212890 | 6940 | 6960 | 6960 | 6940 | 231 |
| 435 | 20231130 | 121300 | 1340607730 | 6960 | 6950 | 6960 | 6940 | 1511 |
| 436 | 20231130 | 121200 | 1330107400 | 6960 | 6960 | 6960 | 6960 | 101 |
| 437 | 20231130 | 121100 | 1329404440 | 6940 | 6960 | 6960 | 6940 | 2472 |
| 438 | 20231130 | 121000 | 1312248090 | 6960 | 6960 | 6960 | 6960 | 218 |
| 439 | 20231130 | 120900 | 1310730810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 440 | 20231130 | 120800 | 1310730810 | 6940 | 6940 | 6940 | 6940 | 118 |
| 441 | 20231130 | 120700 | 1309911890 | 6940 | 6950 | 6950 | 6940 | 2326 |
| 442 | 20231130 | 120600 | 1293752440 | 6940 | 6940 | 6940 | 6940 | 2 |
| 443 | 20231130 | 120500 | 1293738560 | 6950 | 6940 | 6950 | 6940 | 25 |
| 444 | 20231130 | 120400 | 1293564940 | 6940 | 6940 | 6950 | 6930 | 1283 |
| 445 | 20231130 | 120300 | 1284667340 | 6940 | 6950 | 6950 | 6930 | 424 |
| 446 | 20231130 | 120200 | 1281725050 | 6940 | 6940 | 6950 | 6940 | 4812 |
| 447 | 20231130 | 120100 | 1248329170 | 6950 | 6950 | 6950 | 6950 | 3130 |
| 448 | 20231130 | 120000 | 1226575670 | 6960 | 6960 | 6960 | 6960 | 220 |
| 449 | 20231130 | 115900 | 1225044470 | 6950 | 6960 | 6960 | 6950 | 72 |
| 450 | 20231130 | 115800 | 1224543360 | 6960 | 6960 | 6960 | 6960 | 20 |
| 451 | 20231130 | 115700 | 1224404160 | 6960 | 6950 | 6960 | 6950 | 171 |
| 452 | 20231130 | 115600 | 1223214270 | 6960 | 6960 | 6960 | 6960 | 111 |
| 453 | 20231130 | 115500 | 1222441710 | 6960 | 6950 | 6960 | 6950 | 202 |
| 454 | 20231130 | 115400 | 1221035800 | 6960 | 6960 | 6960 | 6960 | 306 |
| 455 | 20231130 | 115300 | 1218906040 | 6960 | 6960 | 6960 | 6950 | 1680 |
| 456 | 20231130 | 115200 | 1207213250 | 6970 | 6970 | 6970 | 6960 | 269 |
| 457 | 20231130 | 115100 | 1205339900 | 6970 | 6970 | 6970 | 6970 | 101 |
| 458 | 20231130 | 115000 | 1204635930 | 6970 | 6970 | 6970 | 6970 | 79 |
| 459 | 20231130 | 114900 | 1204085300 | 6970 | 6970 | 6970 | 6970 | 101 |
| 460 | 20231130 | 114800 | 1203381330 | 6960 | 6960 | 6960 | 6960 | 750 |
| 461 | 20231130 | 114700 | 1198161330 | 6950 | 6960 | 6960 | 6950 | 721 |
| 462 | 20231130 | 114600 | 1193147900 | 6970 | 6960 | 6970 | 6960 | 1057 |
| 463 | 20231130 | 114500 | 1185791160 | 6970 | 6970 | 6970 | 6970 | 0 |
| 464 | 20231130 | 114400 | 1185791160 | 6970 | 6960 | 6970 | 6960 | 657 |
| 465 | 20231130 | 114300 | 1181218390 | 6960 | 6960 | 6960 | 6960 | 2 |
| 466 | 20231130 | 114200 | 1181204470 | 6960 | 6970 | 6970 | 6960 | 105 |
| 467 | 20231130 | 114100 | 1180472670 | 6950 | 6960 | 6960 | 6950 | 591 |
| 468 | 20231130 | 114000 | 1176363810 | 6960 | 6970 | 6970 | 6960 | 235 |
| 469 | 20231130 | 113900 | 1174726710 | 6970 | 6970 | 6970 | 6970 | 31 |
| 470 | 20231130 | 113800 | 1174510640 | 6950 | 6960 | 6970 | 6950 | 13684 |
| 471 | 20231130 | 113700 | 1079342140 | 6960 | 6970 | 6970 | 6960 | 367 |
| 472 | 20231130 | 113600 | 1076785210 | 6980 | 6980 | 6980 | 6970 | 302 |
| 473 | 20231130 | 113500 | 1074677750 | 6980 | 6980 | 6980 | 6980 | 2 |
| 474 | 20231130 | 113400 | 1074663790 | 6980 | 6970 | 6980 | 6970 | 404 |
| 475 | 20231130 | 113300 | 1071847800 | 6970 | 6960 | 6970 | 6960 | 728 |
| 476 | 20231130 | 113200 | 1066776840 | 6960 | 6970 | 6970 | 6960 | 41 |
| 477 | 20231130 | 113100 | 1066491460 | 6960 | 6980 | 6980 | 6960 | 3988 |
| 478 | 20231130 | 113000 | 1038704020 | 6980 | 6980 | 6980 | 6980 | 100 |
| 479 | 20231130 | 112900 | 1038006020 | 6970 | 6980 | 6980 | 6970 | 537 |
| 480 | 20231130 | 112800 | 1034258260 | 6980 | 6970 | 6980 | 6970 | 229 |
| 481 | 20231130 | 112700 | 1032661890 | 6970 | 6970 | 6970 | 6970 | 223 |
| 482 | 20231130 | 112600 | 1031107580 | 6980 | 6970 | 6980 | 6970 | 200 |
| 483 | 20231130 | 112500 | 1029713320 | 6970 | 6970 | 6970 | 6970 | 10 |
| 484 | 20231130 | 112400 | 1029643620 | 6970 | 6980 | 6980 | 6970 | 660 |
| 485 | 20231130 | 112300 | 1025037600 | 6990 | 6980 | 6990 | 6980 | 59 |
| 486 | 20231130 | 112200 | 1024625770 | 6980 | 6990 | 6990 | 6980 | 1100 |
| 487 | 20231130 | 112100 | 1016946770 | 6990 | 6990 | 6990 | 6990 | 1190 |
| 488 | 20231130 | 112000 | 1008628670 | 7000 | 7000 | 7000 | 7000 | 2 |
| 489 | 20231130 | 111900 | 1008614670 | 7000 | 7000 | 7000 | 7000 | 150 |
| 490 | 20231130 | 111800 | 1007564670 | 7000 | 7000 | 7000 | 7000 | 126 |
| 491 | 20231130 | 111700 | 1006682670 | 7000 | 7000 | 7000 | 7000 | 19 |
| 492 | 20231130 | 111600 | 1006549670 | 6990 | 7000 | 7000 | 6990 | 1270 |
| 493 | 20231130 | 111500 | 997659760 | 6990 | 6990 | 7000 | 6990 | 1239 |
| 494 | 20231130 | 111400 | 988998870 | 6990 | 6990 | 6990 | 6990 | 218 |
| 495 | 20231130 | 111300 | 987475050 | 7000 | 7000 | 7000 | 6990 | 1856 |
| 496 | 20231130 | 111200 | 974483330 | 6980 | 6990 | 6990 | 6980 | 1365 |
| 497 | 20231130 | 111100 | 964942140 | 6990 | 6990 | 6990 | 6990 | 200 |
| 498 | 20231130 | 111000 | 963544140 | 6990 | 6990 | 7000 | 6990 | 560 |
| 499 | 20231130 | 110900 | 959629730 | 7000 | 6990 | 7000 | 6990 | 2585 |
| 500 | 20231130 | 110800 | 941549280 | 6990 | 6990 | 6990 | 6980 | 312 |
| 501 | 20231130 | 110700 | 939369320 | 6980 | 6990 | 6990 | 6980 | 512 |
| 502 | 20231130 | 110600 | 935794610 | 6990 | 6980 | 6990 | 6980 | 346 |
| 503 | 20231130 | 110500 | 933377970 | 6980 | 6980 | 7000 | 6980 | 3017 |
| 504 | 20231130 | 110400 | 912301130 | 6980 | 6980 | 6980 | 6980 | 218 |
| 505 | 20231130 | 110300 | 910779490 | 6980 | 6990 | 6990 | 6980 | 51 |
| 506 | 20231130 | 110200 | 910423410 | 6990 | 6990 | 6990 | 6980 | 129 |
| 507 | 20231130 | 110100 | 909522930 | 6980 | 6980 | 6990 | 6980 | 83 |
| 508 | 20231130 | 110000 | 908943560 | 6980 | 6980 | 6980 | 6980 | 825 |
| 509 | 20231130 | 105900 | 903185060 | 6980 | 6980 | 6980 | 6980 | 1433 |
| 510 | 20231130 | 105800 | 893182720 | 6980 | 6980 | 6990 | 6980 | 312 |
| 511 | 20231130 | 105700 | 891004460 | 6980 | 6990 | 6990 | 6980 | 787 |
| 512 | 20231130 | 105600 | 885510700 | 6990 | 6990 | 6990 | 6980 | 3389 |
| 513 | 20231130 | 105500 | 861850370 | 6990 | 6980 | 6990 | 6980 | 9 |
| 514 | 20231130 | 105400 | 861787500 | 6980 | 6980 | 6980 | 6980 | 317 |
| 515 | 20231130 | 105300 | 859574840 | 6970 | 6980 | 6980 | 6970 | 557 |
| 516 | 20231130 | 105200 | 855691790 | 6980 | 6980 | 6980 | 6980 | 324 |
| 517 | 20231130 | 105100 | 853430270 | 6970 | 6980 | 6980 | 6970 | 992 |
| 518 | 20231130 | 105000 | 846510730 | 6980 | 6970 | 6980 | 6970 | 203 |
| 519 | 20231130 | 104900 | 845095710 | 6970 | 6970 | 6970 | 6970 | 271 |
| 520 | 20231130 | 104800 | 843206840 | 6980 | 6980 | 6980 | 6980 | 385 |
| 521 | 20231130 | 104700 | 840519540 | 6980 | 6980 | 6980 | 6970 | 285 |
| 522 | 20231130 | 104600 | 838532880 | 6980 | 6980 | 6980 | 6980 | 10 |
| 523 | 20231130 | 104500 | 838463080 | 6980 | 6980 | 6980 | 6980 | 123 |
| 524 | 20231130 | 104400 | 837604540 | 6980 | 6980 | 6980 | 6980 | 76 |
| 525 | 20231130 | 104300 | 837074060 | 6980 | 6980 | 6990 | 6980 | 779 |
| 526 | 20231130 | 104200 | 831636620 | 6990 | 6990 | 6990 | 6990 | 22 |
| 527 | 20231130 | 104100 | 831482840 | 6980 | 6990 | 6990 | 6980 | 119 |
| 528 | 20231130 | 104000 | 830651160 | 6980 | 6990 | 6990 | 6980 | 55 |
| 529 | 20231130 | 103900 | 830266910 | 7000 | 7000 | 7000 | 6980 | 113 |
| 530 | 20231130 | 103800 | 829476210 | 6990 | 6970 | 7000 | 6970 | 734 |
| 531 | 20231130 | 103700 | 824351400 | 6980 | 6980 | 6980 | 6980 | 238 |
| 532 | 20231130 | 103600 | 822690160 | 6980 | 6990 | 6990 | 6980 | 210 |
| 533 | 20231130 | 103500 | 821224260 | 6990 | 6980 | 6990 | 6980 | 154 |
| 534 | 20231130 | 103400 | 820149320 | 6990 | 6990 | 6990 | 6990 | 101 |
| 535 | 20231130 | 103300 | 819443330 | 6980 | 6980 | 6980 | 6980 | 175 |
| 536 | 20231130 | 103200 | 818221830 | 6980 | 7000 | 7000 | 6980 | 1161 |
| 537 | 20231130 | 103100 | 810117730 | 7000 | 6990 | 7000 | 6990 | 797 |
| 538 | 20231130 | 103000 | 804545400 | 6980 | 6990 | 6990 | 6980 | 722 |
| 539 | 20231130 | 102900 | 799505620 | 6980 | 6990 | 6990 | 6980 | 311 |
| 540 | 20231130 | 102800 | 797334330 | 6990 | 6990 | 6990 | 6990 | 174 |
| 541 | 20231130 | 102700 | 796118070 | 6990 | 6990 | 6990 | 6990 | 299 |
| 542 | 20231130 | 102600 | 794028060 | 6990 | 6980 | 6990 | 6980 | 545 |
| 543 | 20231130 | 102500 | 790218520 | 6980 | 7000 | 7000 | 6980 | 2056 |
| 544 | 20231130 | 102400 | 775842640 | 6990 | 6990 | 6990 | 6990 | 1428 |
| 545 | 20231130 | 102300 | 765860920 | 6980 | 6960 | 6980 | 6960 | 2935 |
| 546 | 20231130 | 102200 | 745393740 | 6970 | 6970 | 6970 | 6970 | 117 |
| 547 | 20231130 | 102100 | 744578250 | 6970 | 6970 | 6970 | 6970 | 10 |
| 548 | 20231130 | 102000 | 744508550 | 6980 | 6980 | 6980 | 6960 | 28 |
| 549 | 20231130 | 101900 | 744313130 | 6980 | 6980 | 6980 | 6980 | 1 |
| 550 | 20231130 | 101800 | 744306150 | 6970 | 6970 | 6980 | 6970 | 1212 |
| 551 | 20231130 | 101700 | 735851380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 552 | 20231130 | 101600 | 735851380 | 6980 | 6980 | 6980 | 6980 | 200 |
| 553 | 20231130 | 101500 | 734455380 | 6980 | 6980 | 6980 | 6980 | 52 |
| 554 | 20231130 | 101400 | 734092420 | 6980 | 6970 | 6980 | 6970 | 185 |
| 555 | 20231130 | 101300 | 732802910 | 6960 | 6960 | 6970 | 6960 | 1511 |
| 556 | 20231130 | 101200 | 722285940 | 6960 | 6960 | 6960 | 6940 | 689 |
| 557 | 20231130 | 101100 | 717495090 | 6960 | 6950 | 6960 | 6940 | 976 |
| 558 | 20231130 | 101000 | 710720490 | 6960 | 6950 | 6960 | 6950 | 98 |
| 559 | 20231130 | 100900 | 710039190 | 6960 | 6950 | 6960 | 6950 | 833 |
| 560 | 20231130 | 100800 | 704249770 | 6970 | 6970 | 6980 | 6950 | 2674 |
| 561 | 20231130 | 100700 | 685648290 | 6970 | 6980 | 6980 | 6960 | 2851 |
| 562 | 20231130 | 100600 | 665782000 | 6970 | 6980 | 6980 | 6970 | 6 |
| 563 | 20231130 | 100500 | 665740170 | 6980 | 6980 | 6980 | 6960 | 564 |
| 564 | 20231130 | 100400 | 661810340 | 6980 | 6970 | 6980 | 6970 | 1013 |
| 565 | 20231130 | 100300 | 654749720 | 6970 | 6970 | 6970 | 6970 | 65 |
| 566 | 20231130 | 100200 | 654296670 | 6970 | 6960 | 6980 | 6960 | 302 |
| 567 | 20231130 | 100100 | 652191760 | 6980 | 6980 | 6980 | 6980 | 2 |
| 568 | 20231130 | 100000 | 652177800 | 6980 | 6980 | 6980 | 6970 | 312 |
| 569 | 20231130 | 095900 | 650000500 | 6980 | 6970 | 6980 | 6960 | 613 |
| 570 | 20231130 | 095800 | 645727950 | 6970 | 6970 | 6970 | 6950 | 1214 |
| 571 | 20231130 | 095700 | 637280400 | 6980 | 6970 | 6980 | 6970 | 29 |
| 572 | 20231130 | 095600 | 637078230 | 6970 | 6980 | 6980 | 6970 | 265 |
| 573 | 20231130 | 095500 | 635230800 | 6990 | 6970 | 6990 | 6970 | 1077 |
| 574 | 20231130 | 095400 | 627714850 | 6970 | 6970 | 6980 | 6970 | 271 |
| 575 | 20231130 | 095300 | 625824860 | 6980 | 6980 | 6980 | 6980 | 83 |
| 576 | 20231130 | 095200 | 625245520 | 6980 | 6980 | 7000 | 6980 | 578 |
| 577 | 20231130 | 095100 | 621208040 | 6980 | 7000 | 7000 | 6980 | 681 |
| 578 | 20231130 | 095000 | 616451410 | 6990 | 6980 | 6990 | 6980 | 1093 |
| 579 | 20231130 | 094900 | 608811390 | 6980 | 6990 | 6990 | 6970 | 423 |
| 580 | 20231130 | 094800 | 605860490 | 6990 | 6970 | 6990 | 6960 | 1871 |
| 581 | 20231130 | 094700 | 592805140 | 6960 | 6960 | 6960 | 6930 | 5002 |
| 582 | 20231130 | 094600 | 558047030 | 6960 | 6970 | 6970 | 6960 | 463 |
| 583 | 20231130 | 094500 | 554824470 | 6970 | 6980 | 6980 | 6960 | 396 |
| 584 | 20231130 | 094400 | 552065880 | 6960 | 6980 | 6980 | 6950 | 1862 |
| 585 | 20231130 | 094300 | 539081670 | 6990 | 7000 | 7000 | 6980 | 301 |
| 586 | 20231130 | 094200 | 536978550 | 6980 | 7010 | 7010 | 6980 | 2416 |
| 587 | 20231130 | 094100 | 520056790 | 7010 | 7010 | 7010 | 7000 | 487 |
| 588 | 20231130 | 094000 | 516644570 | 7010 | 6990 | 7010 | 6990 | 514 |
| 589 | 20231130 | 093900 | 513047670 | 6990 | 7010 | 7020 | 6990 | 2225 |
| 590 | 20231130 | 093800 | 497474180 | 7010 | 6980 | 7010 | 6970 | 5564 |
| 591 | 20231130 | 093700 | 458550230 | 6980 | 6970 | 6980 | 6940 | 1867 |
| 592 | 20231130 | 093600 | 445546140 | 6970 | 6970 | 6980 | 6970 | 237 |
| 593 | 20231130 | 093500 | 443894240 | 6960 | 6950 | 6960 | 6950 | 946 |
| 594 | 20231130 | 093400 | 437310160 | 6940 | 6950 | 6960 | 6940 | 1951 |
| 595 | 20231130 | 093300 | 423760380 | 6950 | 6960 | 6960 | 6950 | 762 |
| 596 | 20231130 | 093200 | 418458460 | 6970 | 6970 | 6970 | 6970 | 211 |
| 597 | 20231130 | 093100 | 416987790 | 6970 | 6970 | 6970 | 6970 | 168 |
| 598 | 20231130 | 093000 | 415816830 | 6970 | 6960 | 6970 | 6960 | 540 |
| 599 | 20231130 | 092900 | 412055340 | 6950 | 6950 | 6960 | 6950 | 807 |
| 600 | 20231130 | 092800 | 406438970 | 6950 | 6980 | 6980 | 6950 | 3126 |
| 601 | 20231130 | 092700 | 384673600 | 6980 | 6980 | 6980 | 6970 | 3490 |
| 602 | 20231130 | 092600 | 360314600 | 6980 | 6970 | 6990 | 6970 | 1998 |
| 603 | 20231130 | 092500 | 346385400 | 6970 | 6970 | 6980 | 6970 | 726 |
| 604 | 20231130 | 092400 | 341320180 | 6970 | 6960 | 6970 | 6960 | 3213 |
| 605 | 20231130 | 092300 | 318949300 | 6970 | 6970 | 6970 | 6970 | 243 |
| 606 | 20231130 | 092200 | 317255590 | 6970 | 6960 | 6970 | 6950 | 1045 |
| 607 | 20231130 | 092100 | 309981790 | 6960 | 6950 | 6960 | 6940 | 2910 |
| 608 | 20231130 | 092000 | 289757050 | 6970 | 6960 | 6970 | 6950 | 791 |
| 609 | 20231130 | 091900 | 284252240 | 6960 | 6960 | 6960 | 6960 | 243 |
| 610 | 20231130 | 091800 | 282560960 | 6950 | 6950 | 6960 | 6950 | 661 |
| 611 | 20231130 | 091700 | 277965810 | 6950 | 6930 | 6950 | 6930 | 587 |
| 612 | 20231130 | 091600 | 273892820 | 6940 | 6940 | 6940 | 6930 | 327 |
| 613 | 20231130 | 091500 | 271625090 | 6940 | 6930 | 6940 | 6920 | 780 |
| 614 | 20231130 | 091400 | 266219280 | 6920 | 6930 | 6940 | 6910 | 6222 |
| 615 | 20231130 | 091300 | 223147710 | 6940 | 6960 | 6960 | 6940 | 2488 |
| 616 | 20231130 | 091200 | 205862140 | 6950 | 6950 | 6950 | 6950 | 1465 |
| 617 | 20231130 | 091100 | 195680390 | 6940 | 6950 | 6950 | 6940 | 613 |
| 618 | 20231130 | 091000 | 191421560 | 6940 | 6970 | 6970 | 6930 | 3040 |
| 619 | 20231130 | 090900 | 170292580 | 6970 | 6960 | 6970 | 6960 | 565 |
| 620 | 20231130 | 090800 | 166356430 | 6960 | 6970 | 6970 | 6940 | 2650 |
| 621 | 20231130 | 090700 | 147949920 | 6950 | 6990 | 6990 | 6950 | 2801 |
| 622 | 20231130 | 090600 | 128447730 | 6980 | 6980 | 6980 | 6960 | 2544 |
| 623 | 20231130 | 090500 | 110716900 | 6980 | 6990 | 7000 | 6980 | 1932 |
| 624 | 20231130 | 090400 | 97205260 | 6950 | 7010 | 7010 | 6950 | 2302 |
| 625 | 20231130 | 090300 | 81139450 | 7010 | 6960 | 7010 | 6960 | 566 |
| 626 | 20231130 | 090200 | 77183720 | 6950 | 6930 | 6970 | 6920 | 1234 |
| 627 | 20231130 | 090100 | 68613010 | 6930 | 6930 | 6940 | 6930 | 4006 |
| 628 | 20231130 | 090000 | 40851280 | 6920 | 6950 | 6950 | 6920 | 5883 |