28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 3 | 20231130 | 184600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20231130 | 184500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20231130 | 184400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20231130 | 184300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20231130 | 184200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20231130 | 184100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20231130 | 184000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20231130 | 183900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20231130 | 183800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20231130 | 183700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20231130 | 183600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20231130 | 183500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20231130 | 183400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20231130 | 183300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20231130 | 183200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20231130 | 183100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20231130 | 183000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20231130 | 182900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20231130 | 182800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20231130 | 182700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20231130 | 182600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20231130 | 182500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20231130 | 182400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20231130 | 182300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20231130 | 182200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20231130 | 182100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20231130 | 182000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20231130 | 181900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20231130 | 181800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20231130 | 181700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 33 | 20231130 | 181600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20231130 | 181500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20231130 | 181400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20231130 | 181300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20231130 | 181200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20231130 | 181100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20231130 | 181000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20231130 | 180900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20231130 | 180800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20231130 | 180700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20231130 | 180600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20231130 | 180500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20231130 | 180400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20231130 | 180300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20231130 | 180200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20231130 | 180100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20231130 | 180000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20231130 | 175900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20231130 | 175800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20231130 | 175700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20231130 | 175600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20231130 | 175500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20231130 | 175400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20231130 | 175300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20231130 | 175200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20231130 | 175100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20231130 | 175000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20231130 | 174900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20231130 | 174800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20231130 | 174700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 63 | 20231130 | 174600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20231130 | 174500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20231130 | 174400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20231130 | 174300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20231130 | 174200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20231130 | 174100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20231130 | 174000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20231130 | 173900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20231130 | 173800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20231130 | 173700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20231130 | 173600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20231130 | 173500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20231130 | 173400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20231130 | 173300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20231130 | 173200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20231130 | 173100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20231130 | 173000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20231130 | 172900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20231130 | 172800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20231130 | 172700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20231130 | 172600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20231130 | 172500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20231130 | 172400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20231130 | 172300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20231130 | 172200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20231130 | 172100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20231130 | 172000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20231130 | 171900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20231130 | 171800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20231130 | 171700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 93 | 20231130 | 171600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20231130 | 171500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20231130 | 171400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20231130 | 171300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20231130 | 171200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20231130 | 171100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20231130 | 171000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20231130 | 170900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20231130 | 170800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20231130 | 170700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20231130 | 170600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20231130 | 170500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20231130 | 170400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20231130 | 170300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20231130 | 170200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20231130 | 170100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20231130 | 170000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20231130 | 165900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20231130 | 165800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20231130 | 165700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20231130 | 165600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20231130 | 165500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20231130 | 165400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20231130 | 165300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20231130 | 165200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20231130 | 165100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20231130 | 165000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20231130 | 164900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20231130 | 164800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20231130 | 164700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 123 | 20231130 | 164600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20231130 | 164500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20231130 | 164400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20231130 | 164300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20231130 | 164200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20231130 | 164100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20231130 | 164000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20231130 | 163900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20231130 | 163800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20231130 | 163700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20231130 | 163600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20231130 | 163500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20231130 | 163400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20231130 | 163300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20231130 | 163200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20231130 | 163100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20231130 | 163000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20231130 | 162900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20231130 | 162800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20231130 | 162700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20231130 | 162600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20231130 | 162500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20231130 | 162400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20231130 | 162300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20231130 | 162200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20231130 | 162100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20231130 | 162000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20231130 | 161900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20231130 | 161800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20231130 | 161700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 153 | 20231130 | 161600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20231130 | 161500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20231130 | 161400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20231130 | 161300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20231130 | 161200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20231130 | 161100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20231130 | 161000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20231130 | 160900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20231130 | 160800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20231130 | 160700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20231130 | 160600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20231130 | 160500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20231130 | 160400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20231130 | 160300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20231130 | 160200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20231130 | 160100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20231130 | 160000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20231130 | 155900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20231130 | 155800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20231130 | 155700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20231130 | 155600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20231130 | 155500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20231130 | 155400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20231130 | 155300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20231130 | 155200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20231130 | 155100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20231130 | 155000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20231130 | 154900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20231130 | 154800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20231130 | 154700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 183 | 20231130 | 154600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20231130 | 154500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20231130 | 154400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20231130 | 154300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20231130 | 154200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20231130 | 154100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20231130 | 154000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20231130 | 153900 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20231130 | 153800 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20231130 | 153700 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20231130 | 153600 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20231130 | 153500 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20231130 | 153400 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20231130 | 153300 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20231130 | 153200 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20231130 | 153100 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20231130 | 153000 | 1085097850 | 6880 | 6880 | 6880 | 6880 | 7448 |
| 200 | 20231130 | 152900 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20231130 | 152800 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20231130 | 152700 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20231130 | 152600 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20231130 | 152500 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20231130 | 152400 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20231130 | 152300 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20231130 | 152200 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20231130 | 152100 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20231130 | 152000 | 1033855610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20231130 | 151900 | 1033855610 | 6840 | 6840 | 6860 | 6840 | 1820 |
| 211 | 20231130 | 151800 | 1021400410 | 6850 | 6840 | 6860 | 6840 | 463 |
| 212 | 20231130 | 151700 | 1018228890 | 6860 | 6840 | 6860 | 6840 | 986 |
| 213 | 20231130 | 151600 | 1011468480 | 6840 | 6850 | 6850 | 6840 | 110 |
| 214 | 20231130 | 151500 | 1010715980 | 6850 | 6850 | 6860 | 6850 | 1182 |
| 215 | 20231130 | 151400 | 1002617960 | 6860 | 6850 | 6860 | 6850 | 663 |
| 216 | 20231130 | 151300 | 998071360 | 6850 | 6850 | 6860 | 6850 | 990 |
| 217 | 20231130 | 151200 | 991289850 | 6860 | 6870 | 6870 | 6860 | 1085 |
| 218 | 20231130 | 151100 | 983838620 | 6870 | 6870 | 6870 | 6870 | 507 |
| 219 | 20231130 | 151000 | 980355530 | 6850 | 6860 | 6870 | 6850 | 2796 |
| 220 | 20231130 | 150900 | 961170260 | 6860 | 6850 | 6860 | 6850 | 1374 |
| 221 | 20231130 | 150800 | 951747200 | 6850 | 6850 | 6850 | 6850 | 22 |
| 222 | 20231130 | 150700 | 951596500 | 6850 | 6860 | 6860 | 6850 | 104 |
| 223 | 20231130 | 150600 | 950884090 | 6860 | 6850 | 6860 | 6840 | 802 |
| 224 | 20231130 | 150500 | 945394810 | 6840 | 6840 | 6840 | 6840 | 24 |
| 225 | 20231130 | 150400 | 945230650 | 6840 | 6840 | 6840 | 6840 | 438 |
| 226 | 20231130 | 150300 | 942234730 | 6850 | 6850 | 6850 | 6850 | 36 |
| 227 | 20231130 | 150200 | 941988130 | 6850 | 6860 | 6860 | 6850 | 1203 |
| 228 | 20231130 | 150100 | 933747560 | 6860 | 6860 | 6860 | 6840 | 206 |
| 229 | 20231130 | 150000 | 932337760 | 6860 | 6860 | 6870 | 6850 | 1117 |
| 230 | 20231130 | 145900 | 924675000 | 6860 | 6840 | 6860 | 6840 | 2520 |
| 231 | 20231130 | 145800 | 907400340 | 6850 | 6840 | 6850 | 6840 | 1032 |
| 232 | 20231130 | 145700 | 900341450 | 6830 | 6830 | 6840 | 6830 | 1072 |
| 233 | 20231130 | 145600 | 893018750 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20231130 | 145500 | 893018750 | 6810 | 6810 | 6810 | 6810 | 68 |
| 235 | 20231130 | 145400 | 892555670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 236 | 20231130 | 145300 | 892555670 | 6820 | 6820 | 6820 | 6820 | 254 |
| 237 | 20231130 | 145200 | 890823390 | 6820 | 6830 | 6830 | 6820 | 150 |
| 238 | 20231130 | 145100 | 889799390 | 6840 | 6810 | 6840 | 6810 | 1524 |
| 239 | 20231130 | 145000 | 879398110 | 6810 | 6820 | 6820 | 6810 | 116 |
| 240 | 20231130 | 144900 | 878607150 | 6810 | 6810 | 6810 | 6810 | 67 |
| 241 | 20231130 | 144800 | 878150880 | 6810 | 6810 | 6810 | 6800 | 182 |
| 242 | 20231130 | 144700 | 876911560 | 6800 | 6800 | 6800 | 6800 | 600 |
| 243 | 20231130 | 144600 | 872831560 | 6800 | 6800 | 6800 | 6800 | 1052 |
| 244 | 20231130 | 144500 | 865677960 | 6810 | 6810 | 6810 | 6810 | 125 |
| 245 | 20231130 | 144400 | 864826710 | 6810 | 6810 | 6810 | 6810 | 81 |
| 246 | 20231130 | 144300 | 864275100 | 6800 | 6800 | 6810 | 6800 | 337 |
| 247 | 20231130 | 144200 | 861983470 | 6810 | 6810 | 6810 | 6810 | 119 |
| 248 | 20231130 | 144100 | 861173080 | 6830 | 6830 | 6830 | 6830 | 0 |
| 249 | 20231130 | 144000 | 861173080 | 6830 | 6830 | 6830 | 6830 | 0 |
| 250 | 20231130 | 143900 | 861173080 | 6830 | 6830 | 6830 | 6830 | 30 |
| 251 | 20231130 | 143800 | 860968180 | 6830 | 6830 | 6830 | 6800 | 117 |
| 252 | 20231130 | 143700 | 860170730 | 6810 | 6810 | 6810 | 6810 | 0 |
| 253 | 20231130 | 143600 | 860170730 | 6810 | 6830 | 6830 | 6810 | 1065 |
| 254 | 20231130 | 143500 | 852907880 | 6840 | 6830 | 6850 | 6830 | 314 |
| 255 | 20231130 | 143400 | 850763020 | 6850 | 6840 | 6850 | 6840 | 1294 |
| 256 | 20231130 | 143300 | 841910300 | 6840 | 6830 | 6840 | 6820 | 809 |
| 257 | 20231130 | 143200 | 836386070 | 6820 | 6810 | 6820 | 6810 | 142 |
| 258 | 20231130 | 143100 | 835418630 | 6810 | 6810 | 6810 | 6810 | 825 |
| 259 | 20231130 | 143000 | 829800380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 260 | 20231130 | 142900 | 829800380 | 6800 | 6800 | 6800 | 6800 | 15 |
| 261 | 20231130 | 142800 | 829698380 | 6800 | 6800 | 6800 | 6800 | 371 |
| 262 | 20231130 | 142700 | 827175580 | 6800 | 6800 | 6800 | 6800 | 138 |
| 263 | 20231130 | 142600 | 826237180 | 6800 | 6800 | 6800 | 6800 | 0 |
| 264 | 20231130 | 142500 | 826237180 | 6800 | 6800 | 6800 | 6800 | 65 |
| 265 | 20231130 | 142400 | 825795180 | 6810 | 6810 | 6810 | 6810 | 0 |
| 266 | 20231130 | 142300 | 825795180 | 6810 | 6800 | 6810 | 6800 | 11 |
| 267 | 20231130 | 142200 | 825720360 | 6810 | 6800 | 6810 | 6800 | 439 |
| 268 | 20231130 | 142100 | 822733320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 269 | 20231130 | 142000 | 822733320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 270 | 20231130 | 141900 | 822733320 | 6800 | 6800 | 6800 | 6800 | 831 |
| 271 | 20231130 | 141800 | 817082520 | 6790 | 6790 | 6790 | 6790 | 10 |
| 272 | 20231130 | 141700 | 817014620 | 6800 | 6790 | 6800 | 6790 | 9 |
| 273 | 20231130 | 141600 | 816953500 | 6780 | 6780 | 6780 | 6780 | 0 |
| 274 | 20231130 | 141500 | 816953500 | 6780 | 6780 | 6780 | 6780 | 0 |
| 275 | 20231130 | 141400 | 816953500 | 6780 | 6780 | 6780 | 6780 | 5 |
| 276 | 20231130 | 141300 | 816919600 | 6780 | 6790 | 6790 | 6780 | 144 |
| 277 | 20231130 | 141200 | 815943260 | 6790 | 6780 | 6790 | 6780 | 2 |
| 278 | 20231130 | 141100 | 815929690 | 6780 | 6780 | 6780 | 6780 | 3 |
| 279 | 20231130 | 141000 | 815909350 | 6790 | 6790 | 6790 | 6790 | 98 |
| 280 | 20231130 | 140900 | 815243930 | 6790 | 6800 | 6800 | 6790 | 11 |
| 281 | 20231130 | 140800 | 815169230 | 6800 | 6800 | 6800 | 6800 | 300 |
| 282 | 20231130 | 140700 | 813129230 | 6800 | 6800 | 6800 | 6800 | 21 |
| 283 | 20231130 | 140600 | 812986430 | 6810 | 6800 | 6810 | 6800 | 431 |
| 284 | 20231130 | 140500 | 810054760 | 6800 | 6790 | 6800 | 6790 | 279 |
| 285 | 20231130 | 140400 | 808158710 | 6780 | 6780 | 6780 | 6780 | 27 |
| 286 | 20231130 | 140300 | 807975650 | 6780 | 6780 | 6780 | 6780 | 116 |
| 287 | 20231130 | 140200 | 807189170 | 6780 | 6780 | 6780 | 6780 | 204 |
| 288 | 20231130 | 140100 | 805806050 | 6780 | 6780 | 6780 | 6780 | 0 |
| 289 | 20231130 | 140000 | 805806050 | 6780 | 6780 | 6780 | 6780 | 0 |
| 290 | 20231130 | 135900 | 805806050 | 6780 | 6780 | 6780 | 6780 | 0 |
| 291 | 20231130 | 135800 | 805806050 | 6780 | 6780 | 6780 | 6780 | 57 |
| 292 | 20231130 | 135700 | 805419590 | 6760 | 6760 | 6760 | 6760 | 0 |
| 293 | 20231130 | 135600 | 805419590 | 6760 | 6770 | 6770 | 6760 | 16 |
| 294 | 20231130 | 135500 | 805311330 | 6760 | 6760 | 6760 | 6760 | 0 |
| 295 | 20231130 | 135400 | 805311330 | 6760 | 6770 | 6770 | 6760 | 723 |
| 296 | 20231130 | 135300 | 800421930 | 6780 | 6780 | 6780 | 6780 | 1 |
| 297 | 20231130 | 135200 | 800415150 | 6760 | 6760 | 6760 | 6760 | 0 |
| 298 | 20231130 | 135100 | 800415150 | 6760 | 6760 | 6760 | 6760 | 0 |
| 299 | 20231130 | 135000 | 800415150 | 6760 | 6760 | 6760 | 6760 | 66 |
| 300 | 20231130 | 134900 | 799968990 | 6760 | 6760 | 6760 | 6760 | 0 |
| 301 | 20231130 | 134800 | 799968990 | 6760 | 6760 | 6760 | 6760 | 0 |
| 302 | 20231130 | 134700 | 799968990 | 6760 | 6760 | 6760 | 6760 | 61 |
| 303 | 20231130 | 134600 | 799556630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 304 | 20231130 | 134500 | 799556630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 305 | 20231130 | 134400 | 799556630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 306 | 20231130 | 134300 | 799556630 | 6760 | 6760 | 6760 | 6760 | 86 |
| 307 | 20231130 | 134200 | 798975270 | 6760 | 6760 | 6760 | 6760 | 0 |
| 308 | 20231130 | 134100 | 798975270 | 6760 | 6760 | 6760 | 6760 | 44 |
| 309 | 20231130 | 134000 | 798677830 | 6760 | 6760 | 6760 | 6760 | 50 |
| 310 | 20231130 | 133900 | 798339830 | 6760 | 6760 | 6760 | 6760 | 12 |
| 311 | 20231130 | 133800 | 798258710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 312 | 20231130 | 133700 | 798258710 | 6800 | 6780 | 6800 | 6780 | 30 |
| 313 | 20231130 | 133600 | 798055110 | 6760 | 6760 | 6760 | 6760 | 433 |
| 314 | 20231130 | 133500 | 795128030 | 6760 | 6760 | 6760 | 6760 | 95 |
| 315 | 20231130 | 133400 | 794485830 | 6780 | 6760 | 6780 | 6760 | 1197 |
| 316 | 20231130 | 133300 | 786393910 | 6760 | 6770 | 6770 | 6760 | 3445 |
| 317 | 20231130 | 133200 | 763105060 | 6780 | 6800 | 6800 | 6770 | 4225 |
| 318 | 20231130 | 133100 | 734469660 | 6790 | 6800 | 6800 | 6790 | 183 |
| 319 | 20231130 | 133000 | 733225340 | 6780 | 6780 | 6780 | 6780 | 6 |
| 320 | 20231130 | 132900 | 733184660 | 6790 | 6790 | 6790 | 6790 | 0 |
| 321 | 20231130 | 132800 | 733184660 | 6790 | 6790 | 6790 | 6790 | 1 |
| 322 | 20231130 | 132700 | 733177870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 323 | 20231130 | 132600 | 733177870 | 6780 | 6780 | 6780 | 6780 | 506 |
| 324 | 20231130 | 132500 | 729747190 | 6790 | 6790 | 6800 | 6770 | 846 |
| 325 | 20231130 | 132400 | 724012790 | 6800 | 6790 | 6800 | 6790 | 104 |
| 326 | 20231130 | 132300 | 723306620 | 6800 | 6800 | 6800 | 6800 | 0 |
| 327 | 20231130 | 132200 | 723306620 | 6800 | 6800 | 6800 | 6800 | 1 |
| 328 | 20231130 | 132100 | 723299820 | 6800 | 6800 | 6800 | 6800 | 0 |
| 329 | 20231130 | 132000 | 723299820 | 6800 | 6800 | 6800 | 6800 | 1 |
| 330 | 20231130 | 131900 | 723293020 | 6800 | 6800 | 6800 | 6800 | 1 |
| 331 | 20231130 | 131800 | 723286220 | 6800 | 6800 | 6800 | 6800 | 0 |
| 332 | 20231130 | 131700 | 723286220 | 6800 | 6800 | 6800 | 6800 | 1 |
| 333 | 20231130 | 131600 | 723279420 | 6800 | 6800 | 6800 | 6800 | 1 |
| 334 | 20231130 | 131500 | 723272620 | 6800 | 6800 | 6800 | 6790 | 312 |
| 335 | 20231130 | 131400 | 721153120 | 6810 | 6810 | 6810 | 6810 | 3 |
| 336 | 20231130 | 131300 | 721132690 | 6810 | 6800 | 6810 | 6800 | 85 |
| 337 | 20231130 | 131200 | 720553940 | 6810 | 6810 | 6810 | 6810 | 15 |
| 338 | 20231130 | 131100 | 720451790 | 6810 | 6800 | 6810 | 6800 | 107 |
| 339 | 20231130 | 131000 | 719723660 | 6800 | 6800 | 6800 | 6800 | 130 |
| 340 | 20231130 | 130900 | 718839660 | 6820 | 6820 | 6820 | 6820 | 1 |
| 341 | 20231130 | 130800 | 718832840 | 6820 | 6820 | 6820 | 6820 | 2 |
| 342 | 20231130 | 130700 | 718819200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 343 | 20231130 | 130600 | 718819200 | 6800 | 6830 | 6830 | 6800 | 21 |
| 344 | 20231130 | 130500 | 718676370 | 6800 | 6800 | 6800 | 6800 | 60 |
| 345 | 20231130 | 130400 | 718268370 | 6790 | 6810 | 6810 | 6790 | 50 |
| 346 | 20231130 | 130300 | 717928750 | 6830 | 6810 | 6830 | 6810 | 54 |
| 347 | 20231130 | 130200 | 717560980 | 6810 | 6810 | 6810 | 6810 | 0 |
| 348 | 20231130 | 130100 | 717560980 | 6810 | 6810 | 6810 | 6810 | 25 |
| 349 | 20231130 | 130000 | 717390730 | 6810 | 6810 | 6820 | 6810 | 410 |
| 350 | 20231130 | 125900 | 714598620 | 6830 | 6830 | 6830 | 6830 | 1 |
| 351 | 20231130 | 125800 | 714591790 | 6830 | 6820 | 6830 | 6810 | 200 |
| 352 | 20231130 | 125700 | 713229730 | 6810 | 6820 | 6820 | 6810 | 40 |
| 353 | 20231130 | 125600 | 712957110 | 6830 | 6830 | 6830 | 6830 | 6 |
| 354 | 20231130 | 125500 | 712916130 | 6830 | 6820 | 6830 | 6820 | 220 |
| 355 | 20231130 | 125400 | 711413730 | 6820 | 6820 | 6820 | 6820 | 314 |
| 356 | 20231130 | 125300 | 709272250 | 6820 | 6820 | 6820 | 6820 | 210 |
| 357 | 20231130 | 125200 | 707840050 | 6830 | 6800 | 6830 | 6800 | 1218 |
| 358 | 20231130 | 125100 | 699528290 | 6790 | 6790 | 6790 | 6790 | 3 |
| 359 | 20231130 | 125000 | 699507920 | 6800 | 6800 | 6800 | 6800 | 3 |
| 360 | 20231130 | 124900 | 699487520 | 6790 | 6790 | 6790 | 6790 | 1 |
| 361 | 20231130 | 124800 | 699480730 | 6780 | 6780 | 6780 | 6780 | 120 |
| 362 | 20231130 | 124700 | 698667130 | 6780 | 6780 | 6780 | 6780 | 5 |
| 363 | 20231130 | 124600 | 698633230 | 6770 | 6770 | 6770 | 6770 | 3 |
| 364 | 20231130 | 124500 | 698612920 | 6770 | 6770 | 6770 | 6770 | 20 |
| 365 | 20231130 | 124400 | 698477520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 366 | 20231130 | 124300 | 698477520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 367 | 20231130 | 124200 | 698477520 | 6770 | 6780 | 6780 | 6770 | 260 |
| 368 | 20231130 | 124100 | 696716820 | 6780 | 6780 | 6780 | 6780 | 24 |
| 369 | 20231130 | 124000 | 696554100 | 6790 | 6820 | 6820 | 6790 | 379 |
| 370 | 20231130 | 123900 | 693974530 | 6830 | 6830 | 6830 | 6830 | 1 |
| 371 | 20231130 | 123800 | 693967700 | 6830 | 6830 | 6830 | 6830 | 200 |
| 372 | 20231130 | 123700 | 692601700 | 6830 | 6830 | 6830 | 6830 | 47 |
| 373 | 20231130 | 123600 | 692280690 | 6830 | 6820 | 6830 | 6820 | 20 |
| 374 | 20231130 | 123500 | 692144190 | 6840 | 6830 | 6840 | 6820 | 6 |
| 375 | 20231130 | 123400 | 692103200 | 6840 | 6830 | 6840 | 6830 | 1004 |
| 376 | 20231130 | 123300 | 685245860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 377 | 20231130 | 123200 | 685245860 | 6830 | 6820 | 6830 | 6820 | 519 |
| 378 | 20231130 | 123100 | 681703200 | 6820 | 6810 | 6820 | 6810 | 103 |
| 379 | 20231130 | 123000 | 681001760 | 6810 | 6810 | 6810 | 6810 | 1 |
| 380 | 20231130 | 122900 | 680994950 | 6800 | 6800 | 6800 | 6800 | 490 |
| 381 | 20231130 | 122800 | 677662950 | 6800 | 6800 | 6800 | 6800 | 0 |
| 382 | 20231130 | 122700 | 677662950 | 6800 | 6800 | 6800 | 6800 | 1 |
| 383 | 20231130 | 122600 | 677656150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 384 | 20231130 | 122500 | 677656150 | 6800 | 6800 | 6800 | 6800 | 96 |
| 385 | 20231130 | 122400 | 677003350 | 6800 | 6800 | 6800 | 6800 | 1 |
| 386 | 20231130 | 122300 | 676996550 | 6780 | 6780 | 6780 | 6780 | 28 |
| 387 | 20231130 | 122200 | 676806710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 388 | 20231130 | 122100 | 676806710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 389 | 20231130 | 122000 | 676806710 | 6800 | 6800 | 6800 | 6800 | 1 |
| 390 | 20231130 | 121900 | 676799910 | 6780 | 6800 | 6800 | 6780 | 152 |
| 391 | 20231130 | 121800 | 675769310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 392 | 20231130 | 121700 | 675769310 | 6800 | 6800 | 6800 | 6800 | 21 |
| 393 | 20231130 | 121600 | 675626510 | 6800 | 6810 | 6810 | 6800 | 342 |
| 394 | 20231130 | 121500 | 673300880 | 6810 | 6810 | 6810 | 6810 | 3 |
| 395 | 20231130 | 121400 | 673280450 | 6820 | 6820 | 6820 | 6810 | 265 |
| 396 | 20231130 | 121300 | 671475770 | 6810 | 6820 | 6820 | 6810 | 5 |
| 397 | 20231130 | 121200 | 671441690 | 6820 | 6820 | 6820 | 6820 | 100 |
| 398 | 20231130 | 121100 | 670759690 | 6820 | 6830 | 6830 | 6820 | 12 |
| 399 | 20231130 | 121000 | 670677830 | 6830 | 6820 | 6830 | 6820 | 848 |
| 400 | 20231130 | 120900 | 664894440 | 6820 | 6820 | 6820 | 6820 | 205 |
| 401 | 20231130 | 120800 | 663496340 | 6820 | 6810 | 6820 | 6810 | 81 |
| 402 | 20231130 | 120700 | 662944380 | 6810 | 6800 | 6810 | 6800 | 112 |
| 403 | 20231130 | 120600 | 662182710 | 6820 | 6820 | 6820 | 6820 | 2 |
| 404 | 20231130 | 120500 | 662169070 | 6820 | 6790 | 6820 | 6790 | 1479 |
| 405 | 20231130 | 120400 | 652117080 | 6790 | 6790 | 6790 | 6790 | 160 |
| 406 | 20231130 | 120300 | 651030680 | 6790 | 6770 | 6790 | 6770 | 65 |
| 407 | 20231130 | 120200 | 650590010 | 6780 | 6780 | 6790 | 6780 | 228 |
| 408 | 20231130 | 120100 | 649044160 | 6790 | 6790 | 6790 | 6790 | 0 |
| 409 | 20231130 | 120000 | 649044160 | 6790 | 6790 | 6790 | 6790 | 4 |
| 410 | 20231130 | 115900 | 649017000 | 6790 | 6790 | 6790 | 6790 | 502 |
| 411 | 20231130 | 115800 | 645608420 | 6780 | 6760 | 6780 | 6760 | 692 |
| 412 | 20231130 | 115700 | 640921060 | 6780 | 6780 | 6780 | 6780 | 0 |
| 413 | 20231130 | 115600 | 640921060 | 6780 | 6780 | 6780 | 6780 | 0 |
| 414 | 20231130 | 115500 | 640921060 | 6780 | 6780 | 6780 | 6780 | 50 |
| 415 | 20231130 | 115400 | 640582060 | 6780 | 6770 | 6780 | 6760 | 7 |
| 416 | 20231130 | 115300 | 640534660 | 6770 | 6770 | 6770 | 6770 | 1 |
| 417 | 20231130 | 115200 | 640527890 | 6750 | 6750 | 6750 | 6750 | 1 |
| 418 | 20231130 | 115100 | 640521140 | 6750 | 6750 | 6750 | 6750 | 0 |
| 419 | 20231130 | 115000 | 640521140 | 6750 | 6750 | 6750 | 6750 | 1 |
| 420 | 20231130 | 114900 | 640514390 | 6770 | 6760 | 6770 | 6750 | 1456 |
| 421 | 20231130 | 114800 | 630675910 | 6770 | 6770 | 6770 | 6770 | 63 |
| 422 | 20231130 | 114700 | 630249400 | 6770 | 6770 | 6770 | 6770 | 10 |
| 423 | 20231130 | 114600 | 630181700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 424 | 20231130 | 114500 | 630181700 | 6780 | 6770 | 6780 | 6760 | 107 |
| 425 | 20231130 | 114400 | 629458260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 426 | 20231130 | 114300 | 629458260 | 6780 | 6780 | 6780 | 6780 | 100 |
| 427 | 20231130 | 114200 | 628780260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20231130 | 114100 | 628780260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 429 | 20231130 | 114000 | 628780260 | 6780 | 6760 | 6780 | 6760 | 115 |
| 430 | 20231130 | 113900 | 628002820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 431 | 20231130 | 113800 | 628002820 | 6780 | 6760 | 6780 | 6760 | 85 |
| 432 | 20231130 | 113700 | 627428200 | 6760 | 6750 | 6760 | 6740 | 742 |
| 433 | 20231130 | 113600 | 622423130 | 6750 | 6750 | 6750 | 6750 | 2 |
| 434 | 20231130 | 113500 | 622409630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 435 | 20231130 | 113400 | 622409630 | 6760 | 6760 | 6760 | 6760 | 1 |
| 436 | 20231130 | 113300 | 622402870 | 6740 | 6760 | 6760 | 6740 | 345 |
| 437 | 20231130 | 113200 | 620075340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 438 | 20231130 | 113100 | 620075340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 439 | 20231130 | 113000 | 620075340 | 6780 | 6780 | 6780 | 6780 | 148 |
| 440 | 20231130 | 112900 | 619071900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 441 | 20231130 | 112800 | 619071900 | 6780 | 6770 | 6780 | 6770 | 196 |
| 442 | 20231130 | 112700 | 617744950 | 6780 | 6780 | 6780 | 6780 | 0 |
| 443 | 20231130 | 112600 | 617744950 | 6780 | 6780 | 6780 | 6780 | 0 |
| 444 | 20231130 | 112500 | 617744950 | 6780 | 6780 | 6780 | 6780 | 148 |
| 445 | 20231130 | 112400 | 616741510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 446 | 20231130 | 112300 | 616741510 | 6780 | 6750 | 6780 | 6750 | 29 |
| 447 | 20231130 | 112200 | 616545730 | 6780 | 6780 | 6780 | 6780 | 190 |
| 448 | 20231130 | 112100 | 615257530 | 6790 | 6790 | 6790 | 6790 | 0 |
| 449 | 20231130 | 112000 | 615257530 | 6790 | 6790 | 6790 | 6790 | 0 |
| 450 | 20231130 | 111900 | 615257530 | 6790 | 6780 | 6790 | 6780 | 560 |
| 451 | 20231130 | 111800 | 611459710 | 6790 | 6790 | 6790 | 6790 | 97 |
| 452 | 20231130 | 111700 | 610801080 | 6750 | 6750 | 6750 | 6750 | 281 |
| 453 | 20231130 | 111600 | 608904330 | 6790 | 6770 | 6790 | 6770 | 488 |
| 454 | 20231130 | 111500 | 605600550 | 6790 | 6780 | 6790 | 6780 | 28 |
| 455 | 20231130 | 111400 | 605410610 | 6780 | 6780 | 6780 | 6780 | 209 |
| 456 | 20231130 | 111300 | 603993590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 457 | 20231130 | 111200 | 603993590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 458 | 20231130 | 111100 | 603993590 | 6790 | 6790 | 6790 | 6790 | 2 |
| 459 | 20231130 | 111000 | 603980010 | 6780 | 6780 | 6790 | 6780 | 249 |
| 460 | 20231130 | 110900 | 602291770 | 6790 | 6790 | 6790 | 6790 | 110 |
| 461 | 20231130 | 110800 | 601544870 | 6800 | 6800 | 6800 | 6800 | 0 |
| 462 | 20231130 | 110700 | 601544870 | 6800 | 6770 | 6800 | 6770 | 740 |
| 463 | 20231130 | 110600 | 596534660 | 6770 | 6770 | 6780 | 6770 | 252 |
| 464 | 20231130 | 110500 | 594828600 | 6770 | 6770 | 6770 | 6770 | 0 |
| 465 | 20231130 | 110400 | 594828600 | 6770 | 6770 | 6770 | 6770 | 420 |
| 466 | 20231130 | 110300 | 591985200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 467 | 20231130 | 110200 | 591985200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 468 | 20231130 | 110100 | 591985200 | 6750 | 6770 | 6770 | 6750 | 100 |
| 469 | 20231130 | 110000 | 591308220 | 6770 | 6770 | 6770 | 6770 | 1 |
| 470 | 20231130 | 105900 | 591301450 | 6780 | 6760 | 6780 | 6750 | 310 |
| 471 | 20231130 | 105800 | 589202880 | 6770 | 6770 | 6770 | 6770 | 1 |
| 472 | 20231130 | 105700 | 589196110 | 6760 | 6760 | 6760 | 6760 | 1 |
| 473 | 20231130 | 105600 | 589189350 | 6800 | 6800 | 6800 | 6800 | 0 |
| 474 | 20231130 | 105500 | 589189350 | 6800 | 6800 | 6800 | 6800 | 1 |
| 475 | 20231130 | 105400 | 589182550 | 6790 | 6790 | 6790 | 6790 | 1 |
| 476 | 20231130 | 105300 | 589175760 | 6780 | 6780 | 6780 | 6780 | 1 |
| 477 | 20231130 | 105200 | 589168980 | 6780 | 6780 | 6780 | 6780 | 620 |
| 478 | 20231130 | 105100 | 584965380 | 6750 | 6750 | 6750 | 6750 | 1 |
| 479 | 20231130 | 105000 | 584958630 | 6750 | 6780 | 6780 | 6750 | 180 |
| 480 | 20231130 | 104900 | 583741540 | 6800 | 6800 | 6800 | 6800 | 1470 |
| 481 | 20231130 | 104800 | 573745540 | 6810 | 6810 | 6810 | 6810 | 44 |
| 482 | 20231130 | 104700 | 573445900 | 6810 | 6780 | 6810 | 6780 | 43 |
| 483 | 20231130 | 104600 | 573154330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 484 | 20231130 | 104500 | 573154330 | 6780 | 6780 | 6810 | 6780 | 21 |
| 485 | 20231130 | 104400 | 573011650 | 6810 | 6800 | 6810 | 6800 | 15 |
| 486 | 20231130 | 104300 | 572909510 | 6810 | 6810 | 6810 | 6810 | 1 |
| 487 | 20231130 | 104200 | 572902700 | 6810 | 6820 | 6820 | 6810 | 6 |
| 488 | 20231130 | 104100 | 572861830 | 6830 | 6790 | 6830 | 6790 | 2728 |
| 489 | 20231130 | 104000 | 554281450 | 6790 | 6760 | 6790 | 6760 | 987 |
| 490 | 20231130 | 103900 | 547598290 | 6730 | 6730 | 6730 | 6730 | 0 |
| 491 | 20231130 | 103800 | 547598290 | 6730 | 6730 | 6730 | 6730 | 3 |
| 492 | 20231130 | 103700 | 547578100 | 6770 | 6770 | 6770 | 6770 | 0 |
| 493 | 20231130 | 103600 | 547578100 | 6770 | 6770 | 6770 | 6770 | 74 |
| 494 | 20231130 | 103500 | 547077120 | 6760 | 6720 | 6770 | 6720 | 153 |
| 495 | 20231130 | 103400 | 546048870 | 6720 | 6740 | 6740 | 6720 | 105 |
| 496 | 20231130 | 103300 | 545342160 | 6740 | 6740 | 6740 | 6740 | 13 |
| 497 | 20231130 | 103200 | 545254540 | 6750 | 6750 | 6750 | 6750 | 18 |
| 498 | 20231130 | 103100 | 545133040 | 6770 | 6750 | 6770 | 6750 | 41 |
| 499 | 20231130 | 103000 | 544856050 | 6770 | 6770 | 6770 | 6750 | 52 |
| 500 | 20231130 | 102900 | 544504030 | 6770 | 6750 | 6770 | 6750 | 8 |
| 501 | 20231130 | 102800 | 544449930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 502 | 20231130 | 102700 | 544449930 | 6770 | 6760 | 6770 | 6750 | 1057 |
| 503 | 20231130 | 102600 | 537304380 | 6760 | 6750 | 6760 | 6750 | 879 |
| 504 | 20231130 | 102500 | 531365860 | 6740 | 6740 | 6740 | 6740 | 8 |
| 505 | 20231130 | 102400 | 531311940 | 6730 | 6730 | 6730 | 6730 | 0 |
| 506 | 20231130 | 102300 | 531311940 | 6730 | 6730 | 6730 | 6730 | 1 |
| 507 | 20231130 | 102200 | 531305210 | 6720 | 6720 | 6720 | 6720 | 0 |
| 508 | 20231130 | 102100 | 531305210 | 6720 | 6730 | 6730 | 6720 | 895 |
| 509 | 20231130 | 102000 | 525282910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 510 | 20231130 | 101900 | 525282910 | 6700 | 6700 | 6700 | 6700 | 201 |
| 511 | 20231130 | 101800 | 523936210 | 6720 | 6720 | 6720 | 6720 | 200 |
| 512 | 20231130 | 101700 | 522592210 | 6710 | 6710 | 6710 | 6710 | 799 |
| 513 | 20231130 | 101600 | 517230920 | 6720 | 6720 | 6720 | 6720 | 0 |
| 514 | 20231130 | 101500 | 517230920 | 6720 | 6720 | 6720 | 6720 | 1 |
| 515 | 20231130 | 101400 | 517224200 | 6720 | 6720 | 6720 | 6720 | 29 |
| 516 | 20231130 | 101300 | 517029320 | 6720 | 6720 | 6720 | 6720 | 2 |
| 517 | 20231130 | 101200 | 517015880 | 6700 | 6700 | 6700 | 6700 | 1 |
| 518 | 20231130 | 101100 | 517009180 | 6710 | 6710 | 6710 | 6710 | 223 |
| 519 | 20231130 | 101000 | 515512850 | 6710 | 6710 | 6710 | 6710 | 0 |
| 520 | 20231130 | 100900 | 515512850 | 6710 | 6710 | 6710 | 6710 | 12 |
| 521 | 20231130 | 100800 | 515432330 | 6730 | 6730 | 6730 | 6710 | 778 |
| 522 | 20231130 | 100700 | 510196410 | 6730 | 6730 | 6730 | 6730 | 587 |
| 523 | 20231130 | 100600 | 506245900 | 6730 | 6720 | 6730 | 6720 | 987 |
| 524 | 20231130 | 100500 | 499609980 | 6700 | 6700 | 6700 | 6700 | 0 |
| 525 | 20231130 | 100400 | 499609980 | 6700 | 6740 | 6740 | 6700 | 412 |
| 526 | 20231130 | 100300 | 496848880 | 6740 | 6740 | 6740 | 6740 | 1 |
| 527 | 20231130 | 100200 | 496842140 | 6750 | 6750 | 6750 | 6750 | 0 |
| 528 | 20231130 | 100100 | 496842140 | 6750 | 6750 | 6750 | 6750 | 0 |
| 529 | 20231130 | 100000 | 496842140 | 6750 | 6750 | 6750 | 6750 | 151 |
| 530 | 20231130 | 095900 | 495822890 | 6720 | 6720 | 6720 | 6720 | 2 |
| 531 | 20231130 | 095800 | 495809450 | 6720 | 6760 | 6760 | 6720 | 22 |
| 532 | 20231130 | 095700 | 495661210 | 6720 | 6730 | 6780 | 6720 | 560 |
| 533 | 20231130 | 095600 | 491884890 | 6690 | 6690 | 6690 | 6690 | 0 |
| 534 | 20231130 | 095500 | 491884890 | 6690 | 6700 | 6700 | 6690 | 122 |
| 535 | 20231130 | 095400 | 491067650 | 6690 | 6700 | 6700 | 6690 | 8 |
| 536 | 20231130 | 095300 | 491014100 | 6700 | 6700 | 6700 | 6700 | 181 |
| 537 | 20231130 | 095200 | 489801400 | 6700 | 6700 | 6700 | 6700 | 500 |
| 538 | 20231130 | 095100 | 486451400 | 6700 | 6700 | 6700 | 6700 | 381 |
| 539 | 20231130 | 095000 | 483898700 | 6700 | 6690 | 6700 | 6690 | 701 |
| 540 | 20231130 | 094900 | 479202050 | 6700 | 6720 | 6720 | 6700 | 1108 |
| 541 | 20231130 | 094800 | 471770930 | 6730 | 6730 | 6730 | 6730 | 0 |
| 542 | 20231130 | 094700 | 471770930 | 6730 | 6730 | 6730 | 6730 | 0 |
| 543 | 20231130 | 094600 | 471770930 | 6730 | 6730 | 6730 | 6730 | 53 |
| 544 | 20231130 | 094500 | 471414240 | 6730 | 6730 | 6730 | 6730 | 100 |
| 545 | 20231130 | 094400 | 470741240 | 6730 | 6730 | 6730 | 6730 | 41 |
| 546 | 20231130 | 094300 | 470465310 | 6730 | 6730 | 6730 | 6730 | 0 |
| 547 | 20231130 | 094200 | 470465310 | 6730 | 6730 | 6740 | 6730 | 12 |
| 548 | 20231130 | 094100 | 470384540 | 6720 | 6750 | 6750 | 6720 | 1431 |
| 549 | 20231130 | 094000 | 460752640 | 6750 | 6800 | 6800 | 6750 | 554 |
| 550 | 20231130 | 093900 | 457009790 | 6770 | 6750 | 6800 | 6750 | 59 |
| 551 | 20231130 | 093800 | 456610820 | 6750 | 6750 | 6760 | 6740 | 304 |
| 552 | 20231130 | 093700 | 454557320 | 6750 | 6760 | 6760 | 6750 | 503 |
| 553 | 20231130 | 093600 | 451157070 | 6740 | 6740 | 6760 | 6740 | 534 |
| 554 | 20231130 | 093500 | 447557350 | 6740 | 6740 | 6740 | 6730 | 254 |
| 555 | 20231130 | 093400 | 445847880 | 6740 | 6740 | 6770 | 6730 | 941 |
| 556 | 20231130 | 093300 | 439511560 | 6740 | 6770 | 6770 | 6740 | 263 |
| 557 | 20231130 | 093200 | 437733410 | 6760 | 6760 | 6760 | 6760 | 1466 |
| 558 | 20231130 | 093100 | 427823250 | 6760 | 6760 | 6760 | 6760 | 218 |
| 559 | 20231130 | 093000 | 426349570 | 6760 | 6760 | 6760 | 6760 | 492 |
| 560 | 20231130 | 092900 | 423023650 | 6760 | 6760 | 6760 | 6740 | 779 |
| 561 | 20231130 | 092800 | 417758250 | 6760 | 6790 | 6800 | 6760 | 575 |
| 562 | 20231130 | 092700 | 413862090 | 6790 | 6810 | 6810 | 6780 | 1181 |
| 563 | 20231130 | 092600 | 405853410 | 6810 | 6850 | 6850 | 6800 | 727 |
| 564 | 20231130 | 092500 | 400901420 | 6800 | 6780 | 6860 | 6780 | 1253 |
| 565 | 20231130 | 092400 | 392386010 | 6780 | 6880 | 6880 | 6780 | 4366 |
| 566 | 20231130 | 092300 | 362607380 | 6880 | 6780 | 6930 | 6760 | 8071 |
| 567 | 20231130 | 092200 | 307076950 | 6780 | 6790 | 6820 | 6780 | 4956 |
| 568 | 20231130 | 092100 | 273385630 | 6800 | 6780 | 6800 | 6780 | 1106 |
| 569 | 20231130 | 092000 | 265874180 | 6800 | 6720 | 6800 | 6720 | 4911 |
| 570 | 20231130 | 091900 | 232683540 | 6750 | 6710 | 6750 | 6710 | 3008 |
| 571 | 20231130 | 091800 | 212402820 | 6710 | 6710 | 6710 | 6710 | 128 |
| 572 | 20231130 | 091700 | 211543940 | 6710 | 6710 | 6710 | 6710 | 1 |
| 573 | 20231130 | 091600 | 211537230 | 6690 | 6690 | 6690 | 6690 | 0 |
| 574 | 20231130 | 091500 | 211537230 | 6690 | 6680 | 6690 | 6680 | 29 |
| 575 | 20231130 | 091400 | 211343310 | 6680 | 6670 | 6700 | 6670 | 420 |
| 576 | 20231130 | 091300 | 208537530 | 6670 | 6710 | 6710 | 6670 | 243 |
| 577 | 20231130 | 091200 | 206916590 | 6710 | 6700 | 6710 | 6670 | 3099 |
| 578 | 20231130 | 091100 | 186157650 | 6710 | 6710 | 6710 | 6710 | 1700 |
| 579 | 20231130 | 091000 | 174750650 | 6710 | 6740 | 6740 | 6700 | 315 |
| 580 | 20231130 | 090900 | 172636770 | 6740 | 6740 | 6740 | 6740 | 2 |
| 581 | 20231130 | 090800 | 172623290 | 6750 | 6710 | 6750 | 6700 | 1201 |
| 582 | 20231130 | 090700 | 164528120 | 6740 | 6760 | 6760 | 6700 | 1580 |
| 583 | 20231130 | 090600 | 153864010 | 6750 | 6700 | 6750 | 6690 | 5238 |
| 584 | 20231130 | 090500 | 118595320 | 6680 | 6730 | 6730 | 6680 | 2060 |
| 585 | 20231130 | 090400 | 104814350 | 6710 | 6730 | 6730 | 6710 | 1783 |
| 586 | 20231130 | 090300 | 92814780 | 6730 | 6670 | 6730 | 6670 | 2117 |
| 587 | 20231130 | 090200 | 78590760 | 6710 | 6650 | 6720 | 6640 | 8213 |
| 588 | 20231130 | 090100 | 23573950 | 6640 | 6710 | 6710 | 6610 | 1225 |
| 589 | 20231130 | 090000 | 15452330 | 6720 | 6650 | 6750 | 6580 | 2311 |