33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 3 | 20231130 | 191700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231130 | 191600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231130 | 191500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231130 | 191400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231130 | 191300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231130 | 191200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231130 | 191100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231130 | 191000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231130 | 190900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231130 | 190800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231130 | 190700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231130 | 190600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231130 | 190500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231130 | 190400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231130 | 190300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231130 | 190200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231130 | 190100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231130 | 190000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231130 | 185900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231130 | 185800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231130 | 185700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231130 | 185600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231130 | 185500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231130 | 185400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231130 | 185300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231130 | 185200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231130 | 185100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231130 | 185000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231130 | 184900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231130 | 184800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 33 | 20231130 | 184700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231130 | 184600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231130 | 184500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231130 | 184400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231130 | 184300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231130 | 184200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231130 | 184100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231130 | 184000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231130 | 183900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231130 | 183800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231130 | 183700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231130 | 183600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231130 | 183500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231130 | 183400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231130 | 183300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231130 | 183200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231130 | 183100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231130 | 183000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231130 | 182900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231130 | 182800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231130 | 182700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231130 | 182600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231130 | 182500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231130 | 182400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231130 | 182300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231130 | 182200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231130 | 182100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231130 | 182000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231130 | 181900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231130 | 181800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 63 | 20231130 | 181700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231130 | 181600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231130 | 181500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231130 | 181400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231130 | 181300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231130 | 181200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231130 | 181100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231130 | 181000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231130 | 180900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231130 | 180800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231130 | 180700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231130 | 180600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231130 | 180500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231130 | 180400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231130 | 180300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231130 | 180200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231130 | 180100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231130 | 180000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231130 | 175900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231130 | 175800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231130 | 175700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231130 | 175600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231130 | 175500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231130 | 175400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231130 | 175300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231130 | 175200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231130 | 175100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231130 | 175000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231130 | 174900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231130 | 174800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 93 | 20231130 | 174700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231130 | 174600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231130 | 174500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231130 | 174400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231130 | 174300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231130 | 174200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231130 | 174100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231130 | 174000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231130 | 173900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231130 | 173800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231130 | 173700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231130 | 173600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231130 | 173500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231130 | 173400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231130 | 173300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231130 | 173200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231130 | 173100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231130 | 173000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231130 | 172900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231130 | 172800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231130 | 172700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231130 | 172600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231130 | 172500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231130 | 172400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231130 | 172300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231130 | 172200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231130 | 172100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231130 | 172000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231130 | 171900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231130 | 171800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 123 | 20231130 | 171700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231130 | 171600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231130 | 171500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231130 | 171400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231130 | 171300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231130 | 171200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231130 | 171100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231130 | 171000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231130 | 170900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231130 | 170800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231130 | 170700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231130 | 170600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231130 | 170500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231130 | 170400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231130 | 170300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231130 | 170200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231130 | 170100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231130 | 170000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231130 | 165900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231130 | 165800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231130 | 165700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231130 | 165600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231130 | 165500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231130 | 165400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231130 | 165300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231130 | 165200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231130 | 165100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231130 | 165000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231130 | 164900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231130 | 164800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 153 | 20231130 | 164700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231130 | 164600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231130 | 164500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231130 | 164400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231130 | 164300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231130 | 164200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231130 | 164100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231130 | 164000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231130 | 163900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231130 | 163800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231130 | 163700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231130 | 163600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231130 | 163500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231130 | 163400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231130 | 163300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231130 | 163200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231130 | 163100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231130 | 163000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231130 | 162900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231130 | 162800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231130 | 162700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231130 | 162600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231130 | 162500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231130 | 162400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231130 | 162300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231130 | 162200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231130 | 162100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231130 | 162000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231130 | 161900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231130 | 161800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 183 | 20231130 | 161700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231130 | 161600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231130 | 161500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231130 | 161400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231130 | 161300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231130 | 161200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231130 | 161100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231130 | 161000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231130 | 160900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231130 | 160800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231130 | 160700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231130 | 160600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231130 | 160500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231130 | 160400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231130 | 160300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231130 | 160200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231130 | 160100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231130 | 160000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231130 | 155900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231130 | 155800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231130 | 155700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231130 | 155600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231130 | 155500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231130 | 155400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231130 | 155300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231130 | 155200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231130 | 155100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231130 | 155000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231130 | 154900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231130 | 154800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 213 | 20231130 | 154700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231130 | 154600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231130 | 154500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231130 | 154400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231130 | 154300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231130 | 154200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231130 | 154100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231130 | 154000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231130 | 153900 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231130 | 153800 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231130 | 153700 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231130 | 153600 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20231130 | 153500 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231130 | 153400 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231130 | 153300 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231130 | 153200 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231130 | 153100 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231130 | 153000 | 4312108650 | 23850 | 23850 | 23850 | 23850 | 3849 |
| 231 | 20231130 | 152900 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231130 | 152800 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231130 | 152700 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231130 | 152600 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231130 | 152500 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231130 | 152400 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231130 | 152300 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231130 | 152200 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231130 | 152100 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231130 | 152000 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231130 | 151900 | 4220310000 | 23900 | 23900 | 23900 | 23900 | 113 |
| 242 | 20231130 | 151800 | 4217609300 | 23850 | 23900 | 23900 | 23850 | 50 |
| 243 | 20231130 | 151700 | 4216416750 | 23900 | 23900 | 23900 | 23850 | 241 |
| 244 | 20231130 | 151600 | 4210659050 | 23850 | 23850 | 23850 | 23850 | 157 |
| 245 | 20231130 | 151500 | 4206914600 | 23800 | 23850 | 23900 | 23800 | 1889 |
| 246 | 20231130 | 151400 | 4161865500 | 23900 | 23900 | 23900 | 23850 | 238 |
| 247 | 20231130 | 151300 | 4156177800 | 23900 | 23900 | 23900 | 23850 | 115 |
| 248 | 20231130 | 151200 | 4153430900 | 23900 | 23950 | 23950 | 23900 | 2053 |
| 249 | 20231130 | 151100 | 4104359350 | 23950 | 23950 | 23950 | 23900 | 73 |
| 250 | 20231130 | 151000 | 4102613000 | 23950 | 23950 | 23950 | 23900 | 113 |
| 251 | 20231130 | 150900 | 4099906900 | 23950 | 24000 | 24000 | 23950 | 690 |
| 252 | 20231130 | 150800 | 4083376700 | 23950 | 23950 | 24000 | 23950 | 170 |
| 253 | 20231130 | 150700 | 4079303950 | 24000 | 24000 | 24000 | 23950 | 197 |
| 254 | 20231130 | 150600 | 4074576450 | 23950 | 24000 | 24000 | 23950 | 317 |
| 255 | 20231130 | 150500 | 4066971450 | 24000 | 23950 | 24000 | 23950 | 444 |
| 256 | 20231130 | 150400 | 4056331750 | 23950 | 23950 | 23950 | 23900 | 371 |
| 257 | 20231130 | 150300 | 4047448000 | 24000 | 24000 | 24000 | 24000 | 259 |
| 258 | 20231130 | 150200 | 4041232000 | 24000 | 24000 | 24000 | 23900 | 394 |
| 259 | 20231130 | 150100 | 4031796400 | 24000 | 24000 | 24000 | 23950 | 491 |
| 260 | 20231130 | 150000 | 4020012500 | 23950 | 23900 | 24000 | 23900 | 421 |
| 261 | 20231130 | 145900 | 4009924100 | 23950 | 23950 | 23950 | 23950 | 475 |
| 262 | 20231130 | 145800 | 3998547850 | 23900 | 23950 | 23950 | 23900 | 1300 |
| 263 | 20231130 | 145700 | 3967413900 | 23900 | 23950 | 23950 | 23900 | 303 |
| 264 | 20231130 | 145600 | 3960159450 | 23900 | 23950 | 23950 | 23900 | 276 |
| 265 | 20231130 | 145500 | 3953553750 | 23950 | 23950 | 23950 | 23900 | 331 |
| 266 | 20231130 | 145400 | 3945627600 | 23950 | 23950 | 23950 | 23900 | 851 |
| 267 | 20231130 | 145300 | 3925276400 | 23950 | 23950 | 23950 | 23900 | 125 |
| 268 | 20231130 | 145200 | 3922284600 | 23950 | 23950 | 23950 | 23950 | 241 |
| 269 | 20231130 | 145100 | 3916512650 | 23950 | 23900 | 23950 | 23900 | 332 |
| 270 | 20231130 | 145000 | 3908563700 | 23950 | 24000 | 24000 | 23950 | 230 |
| 271 | 20231130 | 144900 | 3903054200 | 24000 | 23950 | 24000 | 23900 | 341 |
| 272 | 20231130 | 144800 | 3894886450 | 23950 | 23950 | 24000 | 23950 | 365 |
| 273 | 20231130 | 144700 | 3886141350 | 23950 | 23900 | 23950 | 23900 | 201 |
| 274 | 20231130 | 144600 | 3881327550 | 23950 | 24000 | 24000 | 23900 | 262 |
| 275 | 20231130 | 144500 | 3875046650 | 23950 | 24000 | 24000 | 23900 | 530 |
| 276 | 20231130 | 144400 | 3862348700 | 23950 | 24000 | 24000 | 23950 | 1081 |
| 277 | 20231130 | 144300 | 3836451200 | 24000 | 24000 | 24000 | 24000 | 297 |
| 278 | 20231130 | 144200 | 3829323200 | 24000 | 24000 | 24000 | 23950 | 308 |
| 279 | 20231130 | 144100 | 3821943050 | 24000 | 24000 | 24000 | 23950 | 313 |
| 280 | 20231130 | 144000 | 3814431150 | 24000 | 24000 | 24000 | 23950 | 332 |
| 281 | 20231130 | 143900 | 3806467850 | 24000 | 24000 | 24000 | 23950 | 263 |
| 282 | 20231130 | 143800 | 3800156150 | 24000 | 23950 | 24000 | 23900 | 575 |
| 283 | 20231130 | 143700 | 3786373700 | 23900 | 23950 | 23950 | 23900 | 307 |
| 284 | 20231130 | 143600 | 3779022600 | 23950 | 23850 | 23950 | 23850 | 428 |
| 285 | 20231130 | 143500 | 3768779350 | 23900 | 23900 | 23950 | 23900 | 196 |
| 286 | 20231130 | 143400 | 3764086500 | 23950 | 23900 | 23950 | 23850 | 240 |
| 287 | 20231130 | 143300 | 3758344050 | 23900 | 23950 | 23950 | 23900 | 1363 |
| 288 | 20231130 | 143200 | 3725755500 | 23950 | 23900 | 23950 | 23900 | 229 |
| 289 | 20231130 | 143100 | 3720271950 | 23950 | 23950 | 23950 | 23900 | 187 |
| 290 | 20231130 | 143000 | 3715795550 | 23950 | 23950 | 23950 | 23950 | 267 |
| 291 | 20231130 | 142900 | 3709400900 | 23950 | 23900 | 23950 | 23900 | 253 |
| 292 | 20231130 | 142800 | 3703346050 | 23950 | 23950 | 23950 | 23950 | 269 |
| 293 | 20231130 | 142700 | 3696903500 | 23950 | 23950 | 23950 | 23950 | 248 |
| 294 | 20231130 | 142600 | 3690963900 | 23950 | 23950 | 23950 | 23900 | 243 |
| 295 | 20231130 | 142500 | 3685146250 | 23950 | 23950 | 23950 | 23900 | 1683 |
| 296 | 20231130 | 142400 | 3644850900 | 23950 | 24050 | 24050 | 23950 | 2705 |
| 297 | 20231130 | 142300 | 3579919250 | 24050 | 24050 | 24050 | 24050 | 337 |
| 298 | 20231130 | 142200 | 3571814400 | 24050 | 24050 | 24050 | 24000 | 281 |
| 299 | 20231130 | 142100 | 3565060600 | 24050 | 24050 | 24050 | 24050 | 169 |
| 300 | 20231130 | 142000 | 3560996150 | 24050 | 24050 | 24050 | 24000 | 274 |
| 301 | 20231130 | 141900 | 3554411400 | 24050 | 24050 | 24050 | 24000 | 268 |
| 302 | 20231130 | 141800 | 3547971000 | 24050 | 24000 | 24050 | 24000 | 477 |
| 303 | 20231130 | 141700 | 3536501600 | 24050 | 24050 | 24050 | 24050 | 682 |
| 304 | 20231130 | 141600 | 3520099500 | 24050 | 24000 | 24050 | 24000 | 273 |
| 305 | 20231130 | 141500 | 3513535950 | 24000 | 24000 | 24050 | 23950 | 422 |
| 306 | 20231130 | 141400 | 3503408300 | 24000 | 24000 | 24000 | 24000 | 282 |
| 307 | 20231130 | 141300 | 3496640300 | 24000 | 24050 | 24050 | 24000 | 360 |
| 308 | 20231130 | 141200 | 3487987900 | 24050 | 24000 | 24050 | 23950 | 442 |
| 309 | 20231130 | 141100 | 3477378050 | 24000 | 24000 | 24000 | 23950 | 220 |
| 310 | 20231130 | 141000 | 3472099350 | 24000 | 24000 | 24000 | 24000 | 257 |
| 311 | 20231130 | 140900 | 3465931350 | 24000 | 23900 | 24000 | 23900 | 821 |
| 312 | 20231130 | 140800 | 3446298350 | 23900 | 23900 | 23900 | 23900 | 111 |
| 313 | 20231130 | 140700 | 3443645450 | 23900 | 23900 | 23900 | 23850 | 1325 |
| 314 | 20231130 | 140600 | 3411984650 | 23900 | 24000 | 24000 | 23900 | 1021 |
| 315 | 20231130 | 140500 | 3387527900 | 24000 | 24000 | 24000 | 24000 | 279 |
| 316 | 20231130 | 140400 | 3380831900 | 24050 | 24050 | 24050 | 24000 | 384 |
| 317 | 20231130 | 140300 | 3371598900 | 24050 | 24050 | 24100 | 24050 | 300 |
| 318 | 20231130 | 140200 | 3364378750 | 24100 | 24100 | 24100 | 24000 | 534 |
| 319 | 20231130 | 140100 | 3351533050 | 24100 | 24050 | 24100 | 24050 | 655 |
| 320 | 20231130 | 140000 | 3335758850 | 24050 | 24050 | 24050 | 24000 | 2775 |
| 321 | 20231130 | 135900 | 3269024800 | 24050 | 24000 | 24050 | 24000 | 745 |
| 322 | 20231130 | 135800 | 3251141150 | 24000 | 24000 | 24000 | 23950 | 949 |
| 323 | 20231130 | 135700 | 3228367900 | 24000 | 24050 | 24050 | 24000 | 151 |
| 324 | 20231130 | 135600 | 3224737950 | 24050 | 24050 | 24050 | 24000 | 424 |
| 325 | 20231130 | 135500 | 3214553500 | 24000 | 24000 | 24050 | 24000 | 449 |
| 326 | 20231130 | 135400 | 3203765800 | 24000 | 24000 | 24050 | 24000 | 734 |
| 327 | 20231130 | 135300 | 3186135600 | 24000 | 24000 | 24050 | 24000 | 1596 |
| 328 | 20231130 | 135200 | 3147822300 | 24050 | 24050 | 24050 | 24050 | 365 |
| 329 | 20231130 | 135100 | 3139044050 | 24050 | 24100 | 24100 | 24000 | 1091 |
| 330 | 20231130 | 135000 | 3112799500 | 24100 | 24050 | 24100 | 24050 | 99 |
| 331 | 20231130 | 134900 | 3110413700 | 24100 | 24100 | 24100 | 24050 | 725 |
| 332 | 20231130 | 134800 | 3092947300 | 24100 | 24050 | 24100 | 24050 | 1202 |
| 333 | 20231130 | 134700 | 3064033550 | 24050 | 24000 | 24050 | 24000 | 214 |
| 334 | 20231130 | 134600 | 3058889850 | 24050 | 24000 | 24050 | 23950 | 1182 |
| 335 | 20231130 | 134500 | 3030503350 | 24000 | 24000 | 24050 | 24000 | 2019 |
| 336 | 20231130 | 134400 | 2982043300 | 24050 | 24050 | 24050 | 24000 | 756 |
| 337 | 20231130 | 134300 | 2963880450 | 24050 | 24000 | 24050 | 24000 | 1050 |
| 338 | 20231130 | 134200 | 2938650000 | 24000 | 24050 | 24050 | 24000 | 349 |
| 339 | 20231130 | 134100 | 2930262750 | 24050 | 24050 | 24050 | 24000 | 557 |
| 340 | 20231130 | 134000 | 2916869000 | 24000 | 23950 | 24050 | 23900 | 4975 |
| 341 | 20231130 | 133900 | 2797505500 | 23950 | 23900 | 23950 | 23900 | 317 |
| 342 | 20231130 | 133800 | 2789927000 | 23900 | 23900 | 23900 | 23900 | 193 |
| 343 | 20231130 | 133700 | 2785314300 | 23900 | 23900 | 23900 | 23900 | 166 |
| 344 | 20231130 | 133600 | 2781346900 | 23900 | 23950 | 23950 | 23900 | 1345 |
| 345 | 20231130 | 133500 | 2749192000 | 23900 | 23950 | 23950 | 23900 | 115 |
| 346 | 20231130 | 133400 | 2746442300 | 23950 | 23900 | 23950 | 23900 | 854 |
| 347 | 20231130 | 133300 | 2726014950 | 23900 | 23950 | 23950 | 23900 | 341 |
| 348 | 20231130 | 133200 | 2717854200 | 23900 | 23950 | 23950 | 23900 | 135 |
| 349 | 20231130 | 133100 | 2714621000 | 23900 | 23900 | 23950 | 23900 | 856 |
| 350 | 20231130 | 133000 | 2694154600 | 23900 | 23900 | 23900 | 23900 | 276 |
| 351 | 20231130 | 132900 | 2687558200 | 23900 | 23950 | 23950 | 23900 | 864 |
| 352 | 20231130 | 132800 | 2666901950 | 23950 | 23800 | 23950 | 23800 | 8687 |
| 353 | 20231130 | 132700 | 2459374800 | 23800 | 23850 | 23850 | 23750 | 899 |
| 354 | 20231130 | 132600 | 2437969350 | 23800 | 23800 | 23850 | 23750 | 1099 |
| 355 | 20231130 | 132500 | 2411814100 | 23800 | 23750 | 23800 | 23750 | 89 |
| 356 | 20231130 | 132400 | 2409696050 | 23750 | 23800 | 23800 | 23750 | 213 |
| 357 | 20231130 | 132300 | 2404628550 | 23800 | 23800 | 23800 | 23800 | 133 |
| 358 | 20231130 | 132200 | 2401463150 | 23800 | 23800 | 23800 | 23750 | 933 |
| 359 | 20231130 | 132100 | 2379259600 | 23800 | 23750 | 23800 | 23750 | 120 |
| 360 | 20231130 | 132000 | 2376404350 | 23800 | 23750 | 23800 | 23750 | 206 |
| 361 | 20231130 | 131900 | 2371505500 | 23750 | 23750 | 23800 | 23750 | 151 |
| 362 | 20231130 | 131800 | 2367913950 | 23750 | 23750 | 23800 | 23750 | 491 |
| 363 | 20231130 | 131700 | 2356247400 | 23850 | 23750 | 23850 | 23750 | 1700 |
| 364 | 20231130 | 131600 | 2315790950 | 23750 | 23750 | 23800 | 23750 | 387 |
| 365 | 20231130 | 131500 | 2306595300 | 23750 | 23700 | 23750 | 23700 | 664 |
| 366 | 20231130 | 131400 | 2290825950 | 23700 | 23700 | 23750 | 23700 | 152 |
| 367 | 20231130 | 131300 | 2287217600 | 23700 | 23700 | 23700 | 23700 | 67 |
| 368 | 20231130 | 131200 | 2285629700 | 23750 | 23700 | 23750 | 23700 | 160 |
| 369 | 20231130 | 131100 | 2281830900 | 23700 | 23700 | 23750 | 23700 | 104 |
| 370 | 20231130 | 131000 | 2279366000 | 23700 | 23700 | 23700 | 23700 | 85 |
| 371 | 20231130 | 130900 | 2277351500 | 23700 | 23650 | 23750 | 23650 | 157 |
| 372 | 20231130 | 130800 | 2273632150 | 23750 | 23650 | 23750 | 23650 | 256 |
| 373 | 20231130 | 130700 | 2267562350 | 23650 | 23600 | 23650 | 23600 | 367 |
| 374 | 20231130 | 130600 | 2258892050 | 23650 | 23700 | 23750 | 23650 | 1114 |
| 375 | 20231130 | 130500 | 2232495850 | 23700 | 23700 | 23750 | 23650 | 364 |
| 376 | 20231130 | 130400 | 2223870700 | 23700 | 23700 | 23750 | 23700 | 98 |
| 377 | 20231130 | 130300 | 2221545200 | 23700 | 23750 | 23750 | 23650 | 310 |
| 378 | 20231130 | 130200 | 2214194000 | 23750 | 23750 | 23750 | 23650 | 75 |
| 379 | 20231130 | 130100 | 2212417350 | 23750 | 23700 | 23750 | 23700 | 1103 |
| 380 | 20231130 | 130000 | 2186270800 | 23650 | 23650 | 23650 | 23600 | 847 |
| 381 | 20231130 | 125900 | 2166240800 | 23600 | 23600 | 23650 | 23600 | 142 |
| 382 | 20231130 | 125800 | 2162883400 | 23600 | 23650 | 23650 | 23550 | 166 |
| 383 | 20231130 | 125700 | 2158961800 | 23550 | 23650 | 23650 | 23550 | 216 |
| 384 | 20231130 | 125600 | 2153863400 | 23650 | 23600 | 23650 | 23550 | 434 |
| 385 | 20231130 | 125500 | 2143606950 | 23650 | 23600 | 23650 | 23600 | 199 |
| 386 | 20231130 | 125400 | 2138907950 | 23600 | 23550 | 23600 | 23550 | 161 |
| 387 | 20231130 | 125300 | 2135110250 | 23600 | 23600 | 23600 | 23600 | 126 |
| 388 | 20231130 | 125200 | 2132136650 | 23600 | 23550 | 23600 | 23550 | 3 |
| 389 | 20231130 | 125100 | 2132065900 | 23600 | 23600 | 23600 | 23550 | 541 |
| 390 | 20231130 | 125000 | 2119300100 | 23600 | 23550 | 23600 | 23500 | 297 |
| 391 | 20231130 | 124900 | 2112303100 | 23500 | 23550 | 23550 | 23500 | 42 |
| 392 | 20231130 | 124800 | 2111316000 | 23550 | 23550 | 23550 | 23550 | 2 |
| 393 | 20231130 | 124700 | 2111268900 | 23550 | 23550 | 23550 | 23500 | 40 |
| 394 | 20231130 | 124600 | 2110328650 | 23550 | 23550 | 23550 | 23550 | 2 |
| 395 | 20231130 | 124500 | 2110281550 | 23500 | 23550 | 23550 | 23500 | 141 |
| 396 | 20231130 | 124400 | 2106965200 | 23550 | 23550 | 23550 | 23550 | 4 |
| 397 | 20231130 | 124300 | 2106871000 | 23550 | 23550 | 23550 | 23550 | 11 |
| 398 | 20231130 | 124200 | 2106611950 | 23500 | 23600 | 23600 | 23500 | 30 |
| 399 | 20231130 | 124100 | 2105906750 | 23600 | 23600 | 23600 | 23600 | 4 |
| 400 | 20231130 | 124000 | 2105812350 | 23450 | 23550 | 23550 | 23450 | 95 |
| 401 | 20231130 | 123900 | 2103579300 | 23550 | 23550 | 23550 | 23550 | 2 |
| 402 | 20231130 | 123800 | 2103532200 | 23550 | 23500 | 23550 | 23450 | 396 |
| 403 | 20231130 | 123700 | 2094215350 | 23500 | 23450 | 23500 | 23450 | 17 |
| 404 | 20231130 | 123600 | 2093816350 | 23500 | 23450 | 23500 | 23450 | 48 |
| 405 | 20231130 | 123500 | 2092690200 | 23500 | 23500 | 23500 | 23500 | 33 |
| 406 | 20231130 | 123400 | 2091914700 | 23500 | 23500 | 23500 | 23500 | 146 |
| 407 | 20231130 | 123300 | 2088483700 | 23500 | 23500 | 23550 | 23500 | 129 |
| 408 | 20231130 | 123200 | 2085452100 | 23500 | 23500 | 23500 | 23450 | 24 |
| 409 | 20231130 | 123100 | 2084888600 | 23450 | 23500 | 23500 | 23450 | 70 |
| 410 | 20231130 | 123000 | 2083245500 | 23500 | 23500 | 23500 | 23500 | 247 |
| 411 | 20231130 | 122900 | 2077441000 | 23500 | 23500 | 23500 | 23450 | 41 |
| 412 | 20231130 | 122800 | 2076479350 | 23500 | 23500 | 23500 | 23500 | 29 |
| 413 | 20231130 | 122700 | 2075797850 | 23500 | 23500 | 23500 | 23450 | 49 |
| 414 | 20231130 | 122600 | 2074648200 | 23500 | 23500 | 23500 | 23450 | 8 |
| 415 | 20231130 | 122500 | 2074460400 | 23450 | 23500 | 23500 | 23450 | 94 |
| 416 | 20231130 | 122400 | 2072256000 | 23450 | 23450 | 23500 | 23450 | 13 |
| 417 | 20231130 | 122300 | 2071950600 | 23500 | 23500 | 23500 | 23450 | 43 |
| 418 | 20231130 | 122200 | 2070942050 | 23500 | 23500 | 23500 | 23500 | 2 |
| 419 | 20231130 | 122100 | 2070895050 | 23500 | 23500 | 23500 | 23500 | 2 |
| 420 | 20231130 | 122000 | 2070848050 | 23450 | 23500 | 23500 | 23450 | 50 |
| 421 | 20231130 | 121900 | 2069674900 | 23500 | 23500 | 23500 | 23450 | 135 |
| 422 | 20231130 | 121800 | 2066503900 | 23450 | 23500 | 23500 | 23450 | 74 |
| 423 | 20231130 | 121700 | 2064767250 | 23500 | 23450 | 23500 | 23450 | 208 |
| 424 | 20231130 | 121600 | 2059879300 | 23500 | 23450 | 23500 | 23450 | 34 |
| 425 | 20231130 | 121500 | 2059081800 | 23500 | 23450 | 23500 | 23450 | 9 |
| 426 | 20231130 | 121400 | 2058870650 | 23500 | 23450 | 23500 | 23450 | 55 |
| 427 | 20231130 | 121300 | 2057580800 | 23500 | 23450 | 23500 | 23450 | 144 |
| 428 | 20231130 | 121200 | 2054203800 | 23450 | 23450 | 23500 | 23450 | 39 |
| 429 | 20231130 | 121100 | 2053289150 | 23500 | 23450 | 23500 | 23450 | 42 |
| 430 | 20231130 | 121000 | 2052304150 | 23500 | 23500 | 23500 | 23500 | 105 |
| 431 | 20231130 | 120900 | 2049836650 | 23450 | 23450 | 23500 | 23450 | 102 |
| 432 | 20231130 | 120800 | 2047444200 | 23450 | 23450 | 23500 | 23450 | 61 |
| 433 | 20231130 | 120700 | 2046013650 | 23450 | 23400 | 23450 | 23400 | 339 |
| 434 | 20231130 | 120600 | 2038065850 | 23400 | 23450 | 23450 | 23400 | 1222 |
| 435 | 20231130 | 120500 | 2009467600 | 23500 | 23450 | 23500 | 23400 | 400 |
| 436 | 20231130 | 120400 | 2000089800 | 23450 | 23450 | 23450 | 23450 | 511 |
| 437 | 20231130 | 120300 | 1988106850 | 23400 | 23400 | 23400 | 23400 | 329 |
| 438 | 20231130 | 120200 | 1980408250 | 23450 | 23500 | 23500 | 23450 | 2814 |
| 439 | 20231130 | 120100 | 1914402650 | 23550 | 23550 | 23550 | 23500 | 7 |
| 440 | 20231130 | 120000 | 1914237900 | 23500 | 23550 | 23550 | 23500 | 45 |
| 441 | 20231130 | 115900 | 1913180150 | 23550 | 23550 | 23550 | 23550 | 11 |
| 442 | 20231130 | 115800 | 1912921100 | 23550 | 23550 | 23550 | 23500 | 38 |
| 443 | 20231130 | 115700 | 1912027900 | 23550 | 23500 | 23550 | 23500 | 7 |
| 444 | 20231130 | 115600 | 1911863100 | 23500 | 23550 | 23550 | 23500 | 57 |
| 445 | 20231130 | 115500 | 1910523400 | 23550 | 23500 | 23550 | 23500 | 54 |
| 446 | 20231130 | 115400 | 1909253750 | 23550 | 23500 | 23550 | 23500 | 39 |
| 447 | 20231130 | 115300 | 1908337150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 448 | 20231130 | 115200 | 1908337150 | 23500 | 23500 | 23500 | 23500 | 62 |
| 449 | 20231130 | 115100 | 1906880150 | 23550 | 23550 | 23550 | 23550 | 7 |
| 450 | 20231130 | 115000 | 1906715300 | 23550 | 23550 | 23550 | 23550 | 2 |
| 451 | 20231130 | 114900 | 1906668200 | 23450 | 23500 | 23550 | 23450 | 332 |
| 452 | 20231130 | 114800 | 1898854000 | 23450 | 23500 | 23500 | 23450 | 33 |
| 453 | 20231130 | 114700 | 1898079550 | 23500 | 23500 | 23500 | 23450 | 74 |
| 454 | 20231130 | 114600 | 1896342500 | 23500 | 23500 | 23500 | 23500 | 13 |
| 455 | 20231130 | 114500 | 1896037000 | 23450 | 23500 | 23550 | 23450 | 167 |
| 456 | 20231130 | 114400 | 1892110700 | 23550 | 23500 | 23550 | 23500 | 70 |
| 457 | 20231130 | 114300 | 1890465600 | 23500 | 23500 | 23500 | 23450 | 81 |
| 458 | 20231130 | 114200 | 1888564400 | 23500 | 23500 | 23500 | 23500 | 32 |
| 459 | 20231130 | 114100 | 1887812400 | 23550 | 23450 | 23550 | 23450 | 69 |
| 460 | 20231130 | 114000 | 1886190250 | 23550 | 23550 | 23550 | 23550 | 4 |
| 461 | 20231130 | 113900 | 1886096050 | 23500 | 23500 | 23500 | 23500 | 342 |
| 462 | 20231130 | 113800 | 1878059050 | 23500 | 23500 | 23550 | 23500 | 76 |
| 463 | 20231130 | 113700 | 1876272950 | 23550 | 23550 | 23550 | 23550 | 85 |
| 464 | 20231130 | 113600 | 1874271200 | 23450 | 23500 | 23550 | 23450 | 234 |
| 465 | 20231130 | 113500 | 1868773700 | 23450 | 23550 | 23550 | 23450 | 4 |
| 466 | 20231130 | 113400 | 1868679700 | 23550 | 23550 | 23550 | 23450 | 62 |
| 467 | 20231130 | 113300 | 1867223700 | 23550 | 23550 | 23550 | 23500 | 126 |
| 468 | 20231130 | 113200 | 1864261850 | 23450 | 23450 | 23450 | 23450 | 133 |
| 469 | 20231130 | 113100 | 1861143000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 470 | 20231130 | 113000 | 1861143000 | 23450 | 23550 | 23550 | 23450 | 11 |
| 471 | 20231130 | 112900 | 1860884150 | 23450 | 23500 | 23500 | 23450 | 131 |
| 472 | 20231130 | 112800 | 1857807700 | 23500 | 23500 | 23500 | 23500 | 2 |
| 473 | 20231130 | 112700 | 1857760700 | 23450 | 23500 | 23500 | 23450 | 335 |
| 474 | 20231130 | 112600 | 1849889900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 475 | 20231130 | 112500 | 1849889900 | 23450 | 23450 | 23450 | 23450 | 46 |
| 476 | 20231130 | 112400 | 1848811200 | 23500 | 23500 | 23500 | 23500 | 4 |
| 477 | 20231130 | 112300 | 1848717200 | 23450 | 23450 | 23450 | 23450 | 28 |
| 478 | 20231130 | 112200 | 1848060600 | 23450 | 23500 | 23500 | 23450 | 5 |
| 479 | 20231130 | 112100 | 1847943250 | 23450 | 23500 | 23500 | 23450 | 61 |
| 480 | 20231130 | 112000 | 1846512750 | 23500 | 23450 | 23500 | 23450 | 14 |
| 481 | 20231130 | 111900 | 1846183800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 482 | 20231130 | 111800 | 1846183800 | 23450 | 23500 | 23500 | 23450 | 45 |
| 483 | 20231130 | 111700 | 1845128050 | 23450 | 23450 | 23450 | 23450 | 3 |
| 484 | 20231130 | 111600 | 1845057700 | 23450 | 23500 | 23500 | 23450 | 53 |
| 485 | 20231130 | 111500 | 1843814800 | 23450 | 23450 | 23500 | 23450 | 42 |
| 486 | 20231130 | 111400 | 1842829850 | 23450 | 23450 | 23450 | 23450 | 27 |
| 487 | 20231130 | 111300 | 1842196700 | 23500 | 23500 | 23500 | 23500 | 93 |
| 488 | 20231130 | 111200 | 1840011200 | 23450 | 23450 | 23450 | 23450 | 45 |
| 489 | 20231130 | 111100 | 1838955950 | 23450 | 23450 | 23500 | 23450 | 59 |
| 490 | 20231130 | 111000 | 1837572350 | 23450 | 23450 | 23450 | 23450 | 32 |
| 491 | 20231130 | 110900 | 1836821950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 492 | 20231130 | 110800 | 1836821950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 493 | 20231130 | 110700 | 1836821950 | 23450 | 23500 | 23500 | 23450 | 91 |
| 494 | 20231130 | 110600 | 1834685300 | 23500 | 23500 | 23500 | 23500 | 158 |
| 495 | 20231130 | 110500 | 1830972300 | 23450 | 23450 | 23450 | 23450 | 37 |
| 496 | 20231130 | 110400 | 1830104650 | 23450 | 23450 | 23450 | 23450 | 0 |
| 497 | 20231130 | 110300 | 1830104650 | 23450 | 23500 | 23500 | 23450 | 156 |
| 498 | 20231130 | 110200 | 1826446200 | 23450 | 23500 | 23500 | 23450 | 22 |
| 499 | 20231130 | 110100 | 1825930250 | 23500 | 23450 | 23500 | 23450 | 67 |
| 500 | 20231130 | 110000 | 1824357100 | 23500 | 23500 | 23500 | 23500 | 8 |
| 501 | 20231130 | 105900 | 1824169100 | 23450 | 23450 | 23450 | 23450 | 91 |
| 502 | 20231130 | 105800 | 1822035150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 503 | 20231130 | 105700 | 1822035150 | 23500 | 23500 | 23500 | 23500 | 10 |
| 504 | 20231130 | 105600 | 1821800150 | 23500 | 23500 | 23500 | 23500 | 5 |
| 505 | 20231130 | 105500 | 1821682650 | 23500 | 23500 | 23500 | 23500 | 307 |
| 506 | 20231130 | 105400 | 1814468150 | 23450 | 23450 | 23450 | 23450 | 37 |
| 507 | 20231130 | 105300 | 1813600500 | 23500 | 23500 | 23500 | 23500 | 35 |
| 508 | 20231130 | 105200 | 1812778000 | 23500 | 23500 | 23500 | 23500 | 13 |
| 509 | 20231130 | 105100 | 1812472500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 510 | 20231130 | 105000 | 1812449050 | 23500 | 23500 | 23500 | 23500 | 1 |
| 511 | 20231130 | 104900 | 1812425550 | 23500 | 23500 | 23500 | 23500 | 1 |
| 512 | 20231130 | 104800 | 1812402050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 513 | 20231130 | 104700 | 1812402050 | 23450 | 23450 | 23450 | 23450 | 555 |
| 514 | 20231130 | 104600 | 1799387300 | 23400 | 23400 | 23400 | 23400 | 218 |
| 515 | 20231130 | 104500 | 1794286100 | 23400 | 23400 | 23400 | 23400 | 2183 |
| 516 | 20231130 | 104400 | 1743203900 | 23400 | 23450 | 23450 | 23400 | 412 |
| 517 | 20231130 | 104300 | 1733543300 | 23450 | 23500 | 23500 | 23450 | 718 |
| 518 | 20231130 | 104200 | 1716706050 | 23500 | 23500 | 23500 | 23500 | 250 |
| 519 | 20231130 | 104100 | 1710831050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 520 | 20231130 | 104000 | 1710831050 | 23500 | 23500 | 23550 | 23500 | 205 |
| 521 | 20231130 | 103900 | 1706013500 | 23500 | 23500 | 23500 | 23500 | 107 |
| 522 | 20231130 | 103800 | 1703499000 | 23500 | 23500 | 23500 | 23500 | 49 |
| 523 | 20231130 | 103700 | 1702347500 | 23500 | 23500 | 23500 | 23500 | 373 |
| 524 | 20231130 | 103600 | 1693582000 | 23500 | 23500 | 23500 | 23500 | 242 |
| 525 | 20231130 | 103500 | 1687895000 | 23500 | 23500 | 23500 | 23500 | 14 |
| 526 | 20231130 | 103400 | 1687566000 | 23500 | 23500 | 23500 | 23500 | 499 |
| 527 | 20231130 | 103300 | 1675839500 | 23500 | 23550 | 23550 | 23500 | 1396 |
| 528 | 20231130 | 103200 | 1642993700 | 23600 | 23550 | 23600 | 23550 | 3 |
| 529 | 20231130 | 103100 | 1642923000 | 23600 | 23600 | 23600 | 23600 | 150 |
| 530 | 20231130 | 103000 | 1639383000 | 23600 | 23600 | 23600 | 23600 | 2 |
| 531 | 20231130 | 102900 | 1639335800 | 23600 | 23600 | 23600 | 23600 | 1002 |
| 532 | 20231130 | 102800 | 1615688600 | 23600 | 23600 | 23600 | 23600 | 1 |
| 533 | 20231130 | 102700 | 1615665000 | 23550 | 23550 | 23600 | 23550 | 23 |
| 534 | 20231130 | 102600 | 1615123250 | 23550 | 23650 | 23650 | 23550 | 154 |
| 535 | 20231130 | 102500 | 1611495200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 536 | 20231130 | 102400 | 1611495200 | 23600 | 23600 | 23600 | 23600 | 10 |
| 537 | 20231130 | 102300 | 1611259200 | 23600 | 23600 | 23600 | 23600 | 1650 |
| 538 | 20231130 | 102200 | 1572319200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 539 | 20231130 | 102100 | 1572319200 | 23650 | 23650 | 23650 | 23650 | 200 |
| 540 | 20231130 | 102000 | 1567589200 | 23600 | 23600 | 23600 | 23600 | 35 |
| 541 | 20231130 | 101900 | 1566763200 | 23600 | 23650 | 23650 | 23600 | 13 |
| 542 | 20231130 | 101800 | 1566455850 | 23650 | 23600 | 23650 | 23600 | 98 |
| 543 | 20231130 | 101700 | 1564140150 | 23600 | 23600 | 23600 | 23600 | 38 |
| 544 | 20231130 | 101600 | 1563243350 | 23600 | 23600 | 23600 | 23600 | 200 |
| 545 | 20231130 | 101500 | 1558523350 | 23600 | 23600 | 23600 | 23550 | 270 |
| 546 | 20231130 | 101400 | 1552151400 | 23600 | 23600 | 23600 | 23600 | 131 |
| 547 | 20231130 | 101300 | 1549059800 | 23550 | 23550 | 23550 | 23550 | 10 |
| 548 | 20231130 | 101200 | 1548824300 | 23550 | 23550 | 23550 | 23550 | 2 |
| 549 | 20231130 | 101100 | 1548777200 | 23600 | 23600 | 23600 | 23600 | 67 |
| 550 | 20231130 | 101000 | 1547196000 | 23600 | 23600 | 23600 | 23600 | 17 |
| 551 | 20231130 | 100900 | 1546794800 | 23600 | 23600 | 23600 | 23550 | 212 |
| 552 | 20231130 | 100800 | 1541794100 | 23600 | 23600 | 23600 | 23600 | 100 |
| 553 | 20231130 | 100700 | 1539434100 | 23600 | 23600 | 23600 | 23550 | 93 |
| 554 | 20231130 | 100600 | 1537239400 | 23600 | 23600 | 23600 | 23600 | 201 |
| 555 | 20231130 | 100500 | 1532495800 | 23600 | 23550 | 23600 | 23550 | 67 |
| 556 | 20231130 | 100400 | 1530915100 | 23550 | 23600 | 23600 | 23550 | 651 |
| 557 | 20231130 | 100300 | 1515556350 | 23600 | 23600 | 23600 | 23600 | 120 |
| 558 | 20231130 | 100200 | 1512724350 | 23650 | 23600 | 23650 | 23600 | 355 |
| 559 | 20231130 | 100100 | 1504346100 | 23600 | 23650 | 23650 | 23600 | 26 |
| 560 | 20231130 | 100000 | 1503732450 | 23650 | 23700 | 23700 | 23650 | 124 |
| 561 | 20231130 | 095900 | 1500799400 | 23650 | 23700 | 23700 | 23600 | 3561 |
| 562 | 20231130 | 095800 | 1416589100 | 23700 | 23800 | 23800 | 23700 | 1434 |
| 563 | 20231130 | 095700 | 1382535600 | 23800 | 23800 | 23800 | 23800 | 5 |
| 564 | 20231130 | 095600 | 1382416600 | 23800 | 23800 | 23800 | 23800 | 386 |
| 565 | 20231130 | 095500 | 1373229800 | 23800 | 23800 | 23800 | 23800 | 92 |
| 566 | 20231130 | 095400 | 1371040200 | 23800 | 23850 | 23850 | 23800 | 637 |
| 567 | 20231130 | 095300 | 1355876300 | 23850 | 23800 | 23850 | 23800 | 68 |
| 568 | 20231130 | 095200 | 1354257100 | 23800 | 23900 | 23900 | 23800 | 3156 |
| 569 | 20231130 | 095100 | 1278948350 | 23950 | 23950 | 23950 | 23950 | 115 |
| 570 | 20231130 | 095000 | 1276194100 | 23950 | 24000 | 24000 | 23900 | 5139 |
| 571 | 20231130 | 094900 | 1153269150 | 24000 | 24000 | 24000 | 23950 | 1493 |
| 572 | 20231130 | 094800 | 1117466150 | 23950 | 23950 | 24000 | 23950 | 1338 |
| 573 | 20231130 | 094700 | 1085420900 | 23950 | 24000 | 24000 | 23900 | 1612 |
| 574 | 20231130 | 094600 | 1046791100 | 24000 | 24000 | 24050 | 24000 | 2956 |
| 575 | 20231130 | 094500 | 975784400 | 24000 | 24000 | 24050 | 23950 | 3113 |
| 576 | 20231130 | 094400 | 901106200 | 24000 | 23950 | 24000 | 23900 | 2375 |
| 577 | 20231130 | 094300 | 844181000 | 23950 | 23800 | 24000 | 23800 | 10239 |
| 578 | 20231130 | 094200 | 599327750 | 23800 | 23650 | 23800 | 23650 | 1734 |
| 579 | 20231130 | 094100 | 558181850 | 23650 | 23650 | 23700 | 23650 | 405 |
| 580 | 20231130 | 094000 | 548593600 | 23700 | 23700 | 23700 | 23650 | 427 |
| 581 | 20231130 | 093900 | 538494500 | 23650 | 23550 | 23700 | 23550 | 3430 |
| 582 | 20231130 | 093800 | 457431050 | 23550 | 23550 | 23600 | 23550 | 224 |
| 583 | 20231130 | 093700 | 452154800 | 23550 | 23450 | 23550 | 23400 | 559 |
| 584 | 20231130 | 093600 | 438995550 | 23500 | 23400 | 23500 | 23400 | 565 |
| 585 | 20231130 | 093500 | 425737150 | 23450 | 23450 | 23450 | 23450 | 244 |
| 586 | 20231130 | 093400 | 420015350 | 23350 | 23400 | 23400 | 23350 | 148 |
| 587 | 20231130 | 093300 | 416555600 | 23400 | 23400 | 23400 | 23400 | 23 |
| 588 | 20231130 | 093200 | 416017400 | 23400 | 23400 | 23400 | 23400 | 271 |
| 589 | 20231130 | 093100 | 409676000 | 23400 | 23350 | 23400 | 23350 | 592 |
| 590 | 20231130 | 093000 | 395827800 | 23400 | 23400 | 23400 | 23400 | 50 |
| 591 | 20231130 | 092900 | 394657800 | 23350 | 23400 | 23400 | 23350 | 194 |
| 592 | 20231130 | 092800 | 390125750 | 23400 | 23400 | 23400 | 23350 | 1227 |
| 593 | 20231130 | 092700 | 361475100 | 23400 | 23350 | 23400 | 23350 | 419 |
| 594 | 20231130 | 092600 | 351677650 | 23350 | 23400 | 23400 | 23350 | 590 |
| 595 | 20231130 | 092500 | 337871750 | 23450 | 23450 | 23450 | 23450 | 1 |
| 596 | 20231130 | 092400 | 337848300 | 23450 | 23400 | 23450 | 23400 | 52 |
| 597 | 20231130 | 092300 | 336628950 | 23400 | 23400 | 23400 | 23400 | 415 |
| 598 | 20231130 | 092200 | 326917950 | 23350 | 23350 | 23350 | 23350 | 21 |
| 599 | 20231130 | 092100 | 326427600 | 23400 | 23400 | 23400 | 23400 | 13 |
| 600 | 20231130 | 092000 | 326123400 | 23400 | 23400 | 23400 | 23400 | 73 |
| 601 | 20231130 | 091900 | 324415200 | 23400 | 23450 | 23450 | 23400 | 418 |
| 602 | 20231130 | 091800 | 314616400 | 23400 | 23400 | 23400 | 23350 | 243 |
| 603 | 20231130 | 091700 | 308933900 | 23400 | 23400 | 23450 | 23400 | 122 |
| 604 | 20231130 | 091600 | 306078850 | 23400 | 23450 | 23450 | 23400 | 165 |
| 605 | 20231130 | 091500 | 302217600 | 23400 | 23350 | 23450 | 23350 | 420 |
| 606 | 20231130 | 091400 | 292389000 | 23350 | 23450 | 23450 | 23350 | 1112 |
| 607 | 20231130 | 091300 | 266393700 | 23400 | 23400 | 23450 | 23400 | 3 |
| 608 | 20231130 | 091200 | 266323450 | 23450 | 23400 | 23450 | 23400 | 162 |
| 609 | 20231130 | 091100 | 262529250 | 23350 | 23400 | 23450 | 23350 | 586 |
| 610 | 20231130 | 091000 | 248807850 | 23400 | 23400 | 23400 | 23350 | 408 |
| 611 | 20231130 | 090900 | 239261350 | 23350 | 23450 | 23550 | 23350 | 3032 |
| 612 | 20231130 | 090800 | 168161000 | 23500 | 23450 | 23550 | 23350 | 1386 |
| 613 | 20231130 | 090700 | 135617650 | 23450 | 23450 | 23450 | 23450 | 22 |
| 614 | 20231130 | 090600 | 135101750 | 23350 | 23400 | 23400 | 23300 | 1898 |
| 615 | 20231130 | 090500 | 90702950 | 23400 | 23450 | 23450 | 23400 | 971 |
| 616 | 20231130 | 090400 | 67952000 | 23450 | 23400 | 23450 | 23400 | 558 |
| 617 | 20231130 | 090300 | 54881500 | 23450 | 23500 | 23500 | 23400 | 390 |
| 618 | 20231130 | 090200 | 45728600 | 23550 | 23400 | 23550 | 23400 | 1230 |
| 619 | 20231130 | 090100 | 16854700 | 23400 | 23350 | 23400 | 23350 | 59 |
| 620 | 20231130 | 090000 | 15475600 | 23350 | 23450 | 23450 | 23350 | 395 |