32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 3 | 20231130 | 185800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231130 | 185700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231130 | 185600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231130 | 185500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231130 | 185400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231130 | 185300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231130 | 185200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231130 | 185100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231130 | 185000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231130 | 184900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231130 | 184800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231130 | 184700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231130 | 184600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231130 | 184500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231130 | 184400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231130 | 184300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231130 | 184200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231130 | 184100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231130 | 184000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231130 | 183900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231130 | 183800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231130 | 183700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231130 | 183600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231130 | 183500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231130 | 183400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231130 | 183300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231130 | 183200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231130 | 183100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231130 | 183000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231130 | 182900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 33 | 20231130 | 182800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231130 | 182700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231130 | 182600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231130 | 182500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231130 | 182400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231130 | 182300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231130 | 182200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231130 | 182100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231130 | 182000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231130 | 181900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231130 | 181800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231130 | 181700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231130 | 181600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231130 | 181500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231130 | 181400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231130 | 181300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231130 | 181200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231130 | 181100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231130 | 181000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231130 | 180900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231130 | 180800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231130 | 180700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231130 | 180600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231130 | 180500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231130 | 180400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231130 | 180300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231130 | 180200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231130 | 180100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231130 | 180000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231130 | 175900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 63 | 20231130 | 175800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231130 | 175700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231130 | 175600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231130 | 175500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231130 | 175400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231130 | 175300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231130 | 175200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231130 | 175100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231130 | 175000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231130 | 174900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231130 | 174800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231130 | 174700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231130 | 174600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231130 | 174500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231130 | 174400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231130 | 174300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231130 | 174200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231130 | 174100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231130 | 174000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231130 | 173900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231130 | 173800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231130 | 173700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231130 | 173600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231130 | 173500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231130 | 173400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231130 | 173300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231130 | 173200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231130 | 173100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231130 | 173000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231130 | 172900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 93 | 20231130 | 172800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231130 | 172700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231130 | 172600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231130 | 172500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231130 | 172400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231130 | 172300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231130 | 172200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231130 | 172100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231130 | 172000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231130 | 171900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231130 | 171800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231130 | 171700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231130 | 171600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231130 | 171500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231130 | 171400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231130 | 171300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231130 | 171200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231130 | 171100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231130 | 171000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231130 | 170900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231130 | 170800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231130 | 170700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231130 | 170600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231130 | 170500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231130 | 170400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231130 | 170300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231130 | 170200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231130 | 170100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231130 | 170000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231130 | 165900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 123 | 20231130 | 165800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231130 | 165700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231130 | 165600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231130 | 165500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231130 | 165400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231130 | 165300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231130 | 165200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231130 | 165100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231130 | 165000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231130 | 164900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231130 | 164800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231130 | 164700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231130 | 164600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231130 | 164500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231130 | 164400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231130 | 164300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231130 | 164200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231130 | 164100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231130 | 164000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231130 | 163900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231130 | 163800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231130 | 163700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231130 | 163600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231130 | 163500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231130 | 163400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231130 | 163300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231130 | 163200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231130 | 163100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231130 | 163000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231130 | 162900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 153 | 20231130 | 162800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231130 | 162700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231130 | 162600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231130 | 162500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231130 | 162400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231130 | 162300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231130 | 162200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231130 | 162100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231130 | 162000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231130 | 161900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231130 | 161800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231130 | 161700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231130 | 161600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231130 | 161500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231130 | 161400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231130 | 161300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231130 | 161200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231130 | 161100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231130 | 161000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231130 | 160900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231130 | 160800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231130 | 160700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231130 | 160600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231130 | 160500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231130 | 160400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231130 | 160300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231130 | 160200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231130 | 160100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231130 | 160000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231130 | 155900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 183 | 20231130 | 155800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231130 | 155700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231130 | 155600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231130 | 155500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231130 | 155400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231130 | 155300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231130 | 155200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231130 | 155100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231130 | 155000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231130 | 154900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231130 | 154800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231130 | 154700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231130 | 154600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231130 | 154500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231130 | 154400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231130 | 154300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231130 | 154200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231130 | 154100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231130 | 154000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231130 | 153900 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231130 | 153800 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231130 | 153700 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231130 | 153600 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231130 | 153500 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231130 | 153400 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231130 | 153300 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231130 | 153200 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231130 | 153100 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231130 | 153000 | 4312997450 | 34000 | 34000 | 34000 | 34000 | 3524 |
| 212 | 20231130 | 152900 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 213 | 20231130 | 152800 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20231130 | 152700 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20231130 | 152600 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20231130 | 152500 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20231130 | 152400 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20231130 | 152300 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20231130 | 152200 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20231130 | 152100 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20231130 | 152000 | 4193181450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20231130 | 151900 | 4193181450 | 33950 | 33900 | 34050 | 33900 | 452 |
| 223 | 20231130 | 151800 | 4177807600 | 33900 | 34000 | 34000 | 33900 | 62 |
| 224 | 20231130 | 151700 | 4175701450 | 34000 | 34000 | 34050 | 34000 | 90 |
| 225 | 20231130 | 151600 | 4172640650 | 34050 | 33950 | 34100 | 33900 | 90 |
| 226 | 20231130 | 151500 | 4169577350 | 33950 | 33800 | 33950 | 33700 | 642 |
| 227 | 20231130 | 151400 | 4147856250 | 33800 | 34100 | 34100 | 33800 | 14 |
| 228 | 20231130 | 151300 | 4147382450 | 34150 | 33950 | 34250 | 33650 | 4136 |
| 229 | 20231130 | 151200 | 4006709900 | 33850 | 33900 | 33950 | 33850 | 124 |
| 230 | 20231130 | 151100 | 4002508050 | 33900 | 33950 | 33950 | 33850 | 76 |
| 231 | 20231130 | 151000 | 3999932600 | 34000 | 34000 | 34000 | 33900 | 257 |
| 232 | 20231130 | 150900 | 3991208550 | 33950 | 33950 | 34000 | 33950 | 21 |
| 233 | 20231130 | 150800 | 3990495550 | 33950 | 34000 | 34000 | 33900 | 69 |
| 234 | 20231130 | 150700 | 3988151250 | 33950 | 34050 | 34050 | 33950 | 147 |
| 235 | 20231130 | 150600 | 3983152700 | 34000 | 34000 | 34050 | 33950 | 27 |
| 236 | 20231130 | 150500 | 3982235250 | 33900 | 34050 | 34100 | 33900 | 189 |
| 237 | 20231130 | 150400 | 3975798350 | 34050 | 34050 | 34100 | 34000 | 321 |
| 238 | 20231130 | 150300 | 3964868400 | 34000 | 34050 | 34050 | 34000 | 69 |
| 239 | 20231130 | 150200 | 3962521900 | 34000 | 34000 | 34100 | 34000 | 40 |
| 240 | 20231130 | 150100 | 3961160900 | 33850 | 34050 | 34050 | 33700 | 584 |
| 241 | 20231130 | 150000 | 3941358250 | 34050 | 34150 | 34150 | 34050 | 166 |
| 242 | 20231130 | 145900 | 3935696550 | 34150 | 34100 | 34150 | 34050 | 190 |
| 243 | 20231130 | 145800 | 3929212650 | 34100 | 34100 | 34150 | 34050 | 68 |
| 244 | 20231130 | 145700 | 3926894050 | 34000 | 34100 | 34150 | 34000 | 454 |
| 245 | 20231130 | 145600 | 3911419850 | 34100 | 34100 | 34100 | 34050 | 161 |
| 246 | 20231130 | 145500 | 3905929850 | 34100 | 34100 | 34100 | 34050 | 150 |
| 247 | 20231130 | 145400 | 3900816000 | 34100 | 34100 | 34100 | 34050 | 92 |
| 248 | 20231130 | 145300 | 3897679500 | 34100 | 34100 | 34100 | 34050 | 109 |
| 249 | 20231130 | 145200 | 3893963400 | 34100 | 34100 | 34100 | 34050 | 71 |
| 250 | 20231130 | 145100 | 3891543900 | 34100 | 34050 | 34100 | 34050 | 244 |
| 251 | 20231130 | 145000 | 3883225400 | 34050 | 34050 | 34100 | 34050 | 175 |
| 252 | 20231130 | 144900 | 3877265250 | 34050 | 34050 | 34050 | 34000 | 113 |
| 253 | 20231130 | 144800 | 3873418400 | 34050 | 34000 | 34050 | 33950 | 232 |
| 254 | 20231130 | 144700 | 3865536300 | 33950 | 34050 | 34100 | 33750 | 768 |
| 255 | 20231130 | 144600 | 3839534950 | 34050 | 34100 | 34100 | 33650 | 1644 |
| 256 | 20231130 | 144500 | 3783706900 | 34100 | 34100 | 34100 | 34050 | 104 |
| 257 | 20231130 | 144400 | 3780162400 | 34100 | 34100 | 34100 | 34050 | 157 |
| 258 | 20231130 | 144300 | 3774811300 | 34050 | 34050 | 34100 | 34050 | 65 |
| 259 | 20231130 | 144200 | 3772596900 | 34050 | 33950 | 34050 | 33900 | 182 |
| 260 | 20231130 | 144100 | 3766406600 | 33950 | 33950 | 34000 | 33900 | 377 |
| 261 | 20231130 | 144000 | 3753610050 | 33950 | 33850 | 33950 | 33850 | 135 |
| 262 | 20231130 | 143900 | 3749032850 | 33850 | 33800 | 33950 | 33800 | 183 |
| 263 | 20231130 | 143800 | 3742837650 | 33850 | 33900 | 33950 | 33800 | 209 |
| 264 | 20231130 | 143700 | 3735759300 | 33900 | 33950 | 33950 | 33800 | 188 |
| 265 | 20231130 | 143600 | 3729391900 | 33950 | 33900 | 33950 | 33750 | 194 |
| 266 | 20231130 | 143500 | 3722824250 | 33900 | 33850 | 34000 | 33850 | 209 |
| 267 | 20231130 | 143400 | 3715734350 | 33950 | 33850 | 34000 | 33800 | 181 |
| 268 | 20231130 | 143300 | 3709600250 | 33850 | 33750 | 33850 | 33700 | 321 |
| 269 | 20231130 | 143200 | 3698764250 | 33800 | 33900 | 33900 | 33800 | 182 |
| 270 | 20231130 | 143100 | 3692601750 | 33900 | 33950 | 33950 | 33750 | 452 |
| 271 | 20231130 | 143000 | 3677316150 | 33850 | 33850 | 34000 | 33800 | 523 |
| 272 | 20231130 | 142900 | 3659599700 | 33850 | 34050 | 34100 | 33800 | 511 |
| 273 | 20231130 | 142800 | 3642258250 | 34050 | 34050 | 34100 | 34000 | 147 |
| 274 | 20231130 | 142700 | 3637253650 | 34050 | 34050 | 34100 | 34000 | 294 |
| 275 | 20231130 | 142600 | 3627245150 | 34100 | 34150 | 34150 | 34050 | 240 |
| 276 | 20231130 | 142500 | 3619064450 | 34150 | 34100 | 34200 | 34050 | 183 |
| 277 | 20231130 | 142400 | 3612823800 | 34050 | 34200 | 34200 | 34050 | 391 |
| 278 | 20231130 | 142300 | 3599484000 | 34200 | 34250 | 34350 | 34200 | 701 |
| 279 | 20231130 | 142200 | 3575487650 | 34250 | 34250 | 34400 | 34250 | 165 |
| 280 | 20231130 | 142100 | 3569825200 | 34250 | 34450 | 34450 | 34250 | 653 |
| 281 | 20231130 | 142000 | 3547359300 | 34450 | 34400 | 34450 | 34350 | 624 |
| 282 | 20231130 | 141900 | 3525893700 | 34350 | 34300 | 34400 | 34300 | 1395 |
| 283 | 20231130 | 141800 | 3477977850 | 34300 | 34350 | 34350 | 34300 | 210 |
| 284 | 20231130 | 141700 | 3470774550 | 34350 | 34300 | 34350 | 34250 | 516 |
| 285 | 20231130 | 141600 | 3453074200 | 34300 | 34250 | 34300 | 34250 | 204 |
| 286 | 20231130 | 141500 | 3446077400 | 34250 | 34300 | 34300 | 34250 | 400 |
| 287 | 20231130 | 141400 | 3432372450 | 34300 | 34200 | 34300 | 34200 | 764 |
| 288 | 20231130 | 141300 | 3406224600 | 34150 | 34200 | 34200 | 34150 | 184 |
| 289 | 20231130 | 141200 | 3399933350 | 34150 | 34200 | 34200 | 34150 | 114 |
| 290 | 20231130 | 141100 | 3396038250 | 34200 | 34200 | 34200 | 34150 | 189 |
| 291 | 20231130 | 141000 | 3389579550 | 34150 | 34100 | 34150 | 34100 | 405 |
| 292 | 20231130 | 140900 | 3375750300 | 34100 | 34150 | 34150 | 34100 | 391 |
| 293 | 20231130 | 140800 | 3362413150 | 34100 | 34100 | 34100 | 34050 | 1572 |
| 294 | 20231130 | 140700 | 3308845000 | 34050 | 34050 | 34100 | 34050 | 143 |
| 295 | 20231130 | 140600 | 3303971900 | 34000 | 34100 | 34100 | 34000 | 100 |
| 296 | 20231130 | 140500 | 3300566250 | 34100 | 34050 | 34100 | 34050 | 74 |
| 297 | 20231130 | 140400 | 3298044050 | 34050 | 34100 | 34100 | 34050 | 205 |
| 298 | 20231130 | 140300 | 3291060550 | 34050 | 34000 | 34100 | 34000 | 81 |
| 299 | 20231130 | 140200 | 3288302100 | 34050 | 34100 | 34100 | 34050 | 120 |
| 300 | 20231130 | 140100 | 3284212550 | 34100 | 34100 | 34100 | 34050 | 112 |
| 301 | 20231130 | 140000 | 3280394600 | 34050 | 34100 | 34100 | 34050 | 177 |
| 302 | 20231130 | 135900 | 3274365100 | 34050 | 34100 | 34100 | 34050 | 96 |
| 303 | 20231130 | 135800 | 3271091800 | 34100 | 34000 | 34100 | 34000 | 228 |
| 304 | 20231130 | 135700 | 3263319800 | 34050 | 34000 | 34100 | 34000 | 1634 |
| 305 | 20231130 | 135600 | 3207740600 | 34000 | 33950 | 34000 | 33950 | 75 |
| 306 | 20231130 | 135500 | 3205192050 | 33950 | 33900 | 34000 | 33800 | 1054 |
| 307 | 20231130 | 135400 | 3169456950 | 33800 | 33800 | 33900 | 33800 | 266 |
| 308 | 20231130 | 135300 | 3160455500 | 33800 | 33750 | 33800 | 33700 | 129 |
| 309 | 20231130 | 135200 | 3156102100 | 33750 | 33850 | 33850 | 33750 | 205 |
| 310 | 20231130 | 135100 | 3149172950 | 33800 | 33850 | 33850 | 33800 | 49 |
| 311 | 20231130 | 135000 | 3147515100 | 33850 | 33850 | 33850 | 33850 | 3 |
| 312 | 20231130 | 134900 | 3147413550 | 33850 | 33850 | 33850 | 33850 | 40 |
| 313 | 20231130 | 134800 | 3146059550 | 33850 | 33900 | 33900 | 33850 | 33 |
| 314 | 20231130 | 134700 | 3144940900 | 33950 | 33800 | 33950 | 33750 | 718 |
| 315 | 20231130 | 134600 | 3120612800 | 33800 | 33900 | 33900 | 33800 | 82 |
| 316 | 20231130 | 134500 | 3117834600 | 33900 | 33900 | 33950 | 33900 | 390 |
| 317 | 20231130 | 134400 | 3104607350 | 33950 | 33900 | 33950 | 33900 | 6 |
| 318 | 20231130 | 134300 | 3104403750 | 33900 | 33900 | 33900 | 33900 | 24 |
| 319 | 20231130 | 134200 | 3103590150 | 33900 | 33900 | 33950 | 33900 | 30 |
| 320 | 20231130 | 134100 | 3102572050 | 33900 | 33900 | 33900 | 33900 | 3 |
| 321 | 20231130 | 134000 | 3102470350 | 33900 | 33900 | 33900 | 33900 | 66 |
| 322 | 20231130 | 133900 | 3100232950 | 33950 | 33900 | 33950 | 33900 | 149 |
| 323 | 20231130 | 133800 | 3095180750 | 33900 | 33950 | 33950 | 33900 | 96 |
| 324 | 20231130 | 133700 | 3091921600 | 33950 | 33900 | 34000 | 33900 | 2714 |
| 325 | 20231130 | 133600 | 2999788450 | 33900 | 33850 | 33900 | 33850 | 56 |
| 326 | 20231130 | 133500 | 2997890200 | 33850 | 33900 | 33900 | 33850 | 4 |
| 327 | 20231130 | 133400 | 2997754750 | 33900 | 33850 | 33900 | 33700 | 182 |
| 328 | 20231130 | 133300 | 2991607800 | 33700 | 33950 | 33950 | 33700 | 121 |
| 329 | 20231130 | 133200 | 2987520850 | 33900 | 33650 | 33900 | 33600 | 693 |
| 330 | 20231130 | 133100 | 2964077250 | 33600 | 33600 | 33800 | 33600 | 25 |
| 331 | 20231130 | 133000 | 2963236850 | 33600 | 33850 | 33850 | 33600 | 516 |
| 332 | 20231130 | 132900 | 2945850150 | 33850 | 33900 | 33900 | 33700 | 619 |
| 333 | 20231130 | 132800 | 2924946600 | 33950 | 33950 | 33950 | 33900 | 109 |
| 334 | 20231130 | 132700 | 2921250500 | 33950 | 34050 | 34050 | 33950 | 333 |
| 335 | 20231130 | 132600 | 2909931700 | 34100 | 34100 | 34100 | 34100 | 100 |
| 336 | 20231130 | 132500 | 2906521700 | 34100 | 34000 | 34200 | 34000 | 984 |
| 337 | 20231130 | 132400 | 2872917950 | 34000 | 34000 | 34150 | 33950 | 642 |
| 338 | 20231130 | 132300 | 2851074650 | 34000 | 34100 | 34100 | 34000 | 21 |
| 339 | 20231130 | 132200 | 2850360550 | 34100 | 34000 | 34150 | 33900 | 372 |
| 340 | 20231130 | 132100 | 2837707100 | 34000 | 34150 | 34300 | 34000 | 470 |
| 341 | 20231130 | 132000 | 2821666000 | 34150 | 34300 | 34300 | 34150 | 929 |
| 342 | 20231130 | 131900 | 2789860400 | 34250 | 34300 | 34350 | 34250 | 447 |
| 343 | 20231130 | 131800 | 2774540650 | 34350 | 34250 | 34500 | 34050 | 1784 |
| 344 | 20231130 | 131700 | 2713189050 | 34200 | 34000 | 34250 | 33950 | 7734 |
| 345 | 20231130 | 131600 | 2449160750 | 34000 | 33600 | 34000 | 33600 | 6318 |
| 346 | 20231130 | 131500 | 2235403600 | 33550 | 33600 | 33600 | 33550 | 26 |
| 347 | 20231130 | 131400 | 2234530150 | 33600 | 33550 | 33600 | 33550 | 13 |
| 348 | 20231130 | 131300 | 2234093500 | 33600 | 33600 | 33600 | 33600 | 94 |
| 349 | 20231130 | 131200 | 2230935100 | 33600 | 33600 | 33600 | 33600 | 22 |
| 350 | 20231130 | 131100 | 2230195900 | 33600 | 33600 | 33600 | 33600 | 157 |
| 351 | 20231130 | 131000 | 2224920700 | 33600 | 33650 | 33650 | 33600 | 15 |
| 352 | 20231130 | 130900 | 2224416450 | 33600 | 33500 | 33650 | 33500 | 1128 |
| 353 | 20231130 | 130800 | 2186529350 | 33500 | 33450 | 33500 | 33450 | 213 |
| 354 | 20231130 | 130700 | 2179396600 | 33450 | 33350 | 33450 | 33350 | 3545 |
| 355 | 20231130 | 130600 | 2061002050 | 33300 | 33350 | 33350 | 33300 | 244 |
| 356 | 20231130 | 130500 | 2052864800 | 33350 | 33350 | 33350 | 33350 | 17 |
| 357 | 20231130 | 130400 | 2052297850 | 33350 | 33400 | 33400 | 33350 | 4 |
| 358 | 20231130 | 130300 | 2052164400 | 33400 | 33400 | 33400 | 33400 | 22 |
| 359 | 20231130 | 130200 | 2051429600 | 33350 | 33350 | 33350 | 33350 | 11 |
| 360 | 20231130 | 130100 | 2051062750 | 33350 | 33350 | 33350 | 33350 | 18 |
| 361 | 20231130 | 130000 | 2050462450 | 33350 | 33350 | 33350 | 33350 | 1 |
| 362 | 20231130 | 125900 | 2050429100 | 33400 | 33350 | 33400 | 33350 | 39 |
| 363 | 20231130 | 125800 | 2049127350 | 33350 | 33400 | 33400 | 33350 | 23 |
| 364 | 20231130 | 125700 | 2048359300 | 33350 | 33350 | 33350 | 33350 | 29 |
| 365 | 20231130 | 125600 | 2047392150 | 33350 | 33350 | 33400 | 33350 | 45 |
| 366 | 20231130 | 125500 | 2045890250 | 33350 | 33350 | 33350 | 33350 | 55 |
| 367 | 20231130 | 125400 | 2044056000 | 33400 | 33350 | 33400 | 33350 | 4 |
| 368 | 20231130 | 125300 | 2043922550 | 33400 | 33350 | 33400 | 33350 | 447 |
| 369 | 20231130 | 125200 | 2029014000 | 33350 | 33350 | 33350 | 33350 | 69 |
| 370 | 20231130 | 125100 | 2026712850 | 33350 | 33350 | 33350 | 33350 | 125 |
| 371 | 20231130 | 125000 | 2022544100 | 33350 | 33300 | 33350 | 33300 | 27 |
| 372 | 20231130 | 124900 | 2021643900 | 33300 | 33300 | 33300 | 33300 | 4 |
| 373 | 20231130 | 124800 | 2021510700 | 33300 | 33300 | 33300 | 33300 | 26 |
| 374 | 20231130 | 124700 | 2020644900 | 33350 | 33300 | 33350 | 33300 | 43 |
| 375 | 20231130 | 124600 | 2019211000 | 33300 | 33300 | 33300 | 33300 | 1 |
| 376 | 20231130 | 124500 | 2019177700 | 33300 | 33350 | 33350 | 33300 | 13 |
| 377 | 20231130 | 124400 | 2018744300 | 33350 | 33300 | 33350 | 33300 | 25 |
| 378 | 20231130 | 124300 | 2017910700 | 33300 | 33300 | 33300 | 33300 | 4 |
| 379 | 20231130 | 124200 | 2017777500 | 33300 | 33300 | 33300 | 33300 | 13 |
| 380 | 20231130 | 124100 | 2017344600 | 33300 | 33300 | 33300 | 33250 | 653 |
| 381 | 20231130 | 124000 | 1995622800 | 33300 | 33300 | 33300 | 33300 | 473 |
| 382 | 20231130 | 123900 | 1979871900 | 33300 | 33300 | 33300 | 33300 | 6 |
| 383 | 20231130 | 123800 | 1979672100 | 33350 | 33300 | 33350 | 33300 | 255 |
| 384 | 20231130 | 123700 | 1971178000 | 33350 | 33300 | 33350 | 33300 | 11 |
| 385 | 20231130 | 123600 | 1970811300 | 33300 | 33350 | 33350 | 33300 | 70 |
| 386 | 20231130 | 123500 | 1968477800 | 33300 | 33300 | 33350 | 33300 | 59 |
| 387 | 20231130 | 123400 | 1966512000 | 33300 | 33300 | 33300 | 33300 | 3 |
| 388 | 20231130 | 123300 | 1966412100 | 33300 | 33300 | 33300 | 33300 | 45 |
| 389 | 20231130 | 123200 | 1964913600 | 33300 | 33350 | 33350 | 33300 | 26 |
| 390 | 20231130 | 123100 | 1964046650 | 33350 | 33350 | 33350 | 33350 | 54 |
| 391 | 20231130 | 123000 | 1962245750 | 33350 | 33350 | 33400 | 33350 | 15 |
| 392 | 20231130 | 122900 | 1961745450 | 33350 | 33350 | 33350 | 33350 | 3 |
| 393 | 20231130 | 122800 | 1961645400 | 33300 | 33350 | 33350 | 33300 | 4 |
| 394 | 20231130 | 122700 | 1961512050 | 33350 | 33350 | 33350 | 33350 | 47 |
| 395 | 20231130 | 122600 | 1959944600 | 33350 | 33350 | 33350 | 33350 | 65 |
| 396 | 20231130 | 122500 | 1957776850 | 33300 | 33300 | 33300 | 33300 | 3 |
| 397 | 20231130 | 122400 | 1957676950 | 33350 | 33350 | 33350 | 33350 | 1 |
| 398 | 20231130 | 122300 | 1957643600 | 33350 | 33350 | 33350 | 33350 | 27 |
| 399 | 20231130 | 122200 | 1956743150 | 33300 | 33400 | 33400 | 33300 | 147 |
| 400 | 20231130 | 122100 | 1951847350 | 33400 | 33400 | 33400 | 33400 | 81 |
| 401 | 20231130 | 122000 | 1949141950 | 33450 | 33400 | 33450 | 33400 | 33 |
| 402 | 20231130 | 121900 | 1948039700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 403 | 20231130 | 121800 | 1948039700 | 33300 | 33400 | 33400 | 33300 | 243 |
| 404 | 20231130 | 121700 | 1939926300 | 33400 | 33450 | 33450 | 33400 | 25 |
| 405 | 20231130 | 121600 | 1939090200 | 33400 | 33400 | 33400 | 33400 | 9 |
| 406 | 20231130 | 121500 | 1938789600 | 33400 | 33450 | 33450 | 33400 | 103 |
| 407 | 20231130 | 121400 | 1935344400 | 33400 | 33450 | 33450 | 33400 | 35 |
| 408 | 20231130 | 121300 | 1934173800 | 33400 | 33400 | 33400 | 33400 | 3 |
| 409 | 20231130 | 121200 | 1934073600 | 33400 | 33400 | 33400 | 33400 | 61 |
| 410 | 20231130 | 121100 | 1932036200 | 33400 | 33400 | 33400 | 33400 | 22 |
| 411 | 20231130 | 121000 | 1931301400 | 33400 | 33400 | 33450 | 33400 | 115 |
| 412 | 20231130 | 120900 | 1927459300 | 33400 | 33400 | 33400 | 33400 | 1 |
| 413 | 20231130 | 120800 | 1927425900 | 33400 | 33400 | 33400 | 33400 | 3 |
| 414 | 20231130 | 120700 | 1927325700 | 33450 | 33400 | 33450 | 33400 | 27 |
| 415 | 20231130 | 120600 | 1926422800 | 33400 | 33400 | 33400 | 33400 | 30 |
| 416 | 20231130 | 120500 | 1925420800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 417 | 20231130 | 120400 | 1925420800 | 33500 | 33350 | 33500 | 33350 | 1319 |
| 418 | 20231130 | 120300 | 1881363900 | 33400 | 33450 | 33450 | 33350 | 1001 |
| 419 | 20231130 | 120200 | 1847969500 | 33450 | 33450 | 33450 | 33450 | 87 |
| 420 | 20231130 | 120100 | 1845059350 | 33500 | 33450 | 33500 | 33450 | 28 |
| 421 | 20231130 | 120000 | 1844121600 | 33450 | 33450 | 33450 | 33450 | 3 |
| 422 | 20231130 | 115900 | 1844021250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 423 | 20231130 | 115800 | 1844021250 | 33450 | 33500 | 33500 | 33450 | 135 |
| 424 | 20231130 | 115700 | 1839503900 | 33500 | 33550 | 33550 | 33500 | 54 |
| 425 | 20231130 | 115600 | 1837692350 | 33550 | 33550 | 33600 | 33550 | 51 |
| 426 | 20231130 | 115500 | 1835981200 | 33550 | 33600 | 33600 | 33550 | 307 |
| 427 | 20231130 | 115400 | 1825680250 | 33550 | 33550 | 33550 | 33550 | 3 |
| 428 | 20231130 | 115300 | 1825579600 | 33550 | 33550 | 33550 | 33550 | 4 |
| 429 | 20231130 | 115200 | 1825445400 | 33550 | 33600 | 33600 | 33550 | 32 |
| 430 | 20231130 | 115100 | 1824370700 | 33550 | 33550 | 33550 | 33550 | 8 |
| 431 | 20231130 | 115000 | 1824102300 | 33600 | 33550 | 33600 | 33550 | 4 |
| 432 | 20231130 | 114900 | 1823968050 | 33600 | 33550 | 33600 | 33550 | 26 |
| 433 | 20231130 | 114800 | 1823094600 | 33550 | 33550 | 33550 | 33550 | 2 |
| 434 | 20231130 | 114700 | 1823027500 | 33600 | 33550 | 33600 | 33550 | 39 |
| 435 | 20231130 | 114600 | 1821718150 | 33600 | 33550 | 33600 | 33550 | 75 |
| 436 | 20231130 | 114500 | 1819200800 | 33550 | 33550 | 33550 | 33550 | 50 |
| 437 | 20231130 | 114400 | 1817523300 | 33550 | 33550 | 33600 | 33550 | 25 |
| 438 | 20231130 | 114300 | 1816684500 | 33550 | 33550 | 33550 | 33550 | 15 |
| 439 | 20231130 | 114200 | 1816181250 | 33450 | 33550 | 33550 | 33450 | 175 |
| 440 | 20231130 | 114100 | 1810311650 | 33550 | 33550 | 33550 | 33550 | 4 |
| 441 | 20231130 | 114000 | 1810177450 | 33550 | 33600 | 33600 | 33550 | 189 |
| 442 | 20231130 | 113900 | 1803827250 | 33550 | 33550 | 33550 | 33550 | 20 |
| 443 | 20231130 | 113800 | 1803156250 | 33600 | 33550 | 33600 | 33550 | 81 |
| 444 | 20231130 | 113700 | 1800438650 | 33500 | 33550 | 33550 | 33500 | 76 |
| 445 | 20231130 | 113600 | 1797891550 | 33550 | 33550 | 33550 | 33500 | 6 |
| 446 | 20231130 | 113500 | 1797690400 | 33550 | 33550 | 33550 | 33550 | 9 |
| 447 | 20231130 | 113400 | 1797388450 | 33500 | 33550 | 33550 | 33500 | 25 |
| 448 | 20231130 | 113300 | 1796549850 | 33500 | 33500 | 33500 | 33500 | 3 |
| 449 | 20231130 | 113200 | 1796449350 | 33500 | 33500 | 33550 | 33500 | 202 |
| 450 | 20231130 | 113100 | 1789681900 | 33550 | 33550 | 33550 | 33550 | 102 |
| 451 | 20231130 | 113000 | 1786259800 | 33500 | 33500 | 33500 | 33500 | 3 |
| 452 | 20231130 | 112900 | 1786159300 | 33500 | 33500 | 33500 | 33500 | 3 |
| 453 | 20231130 | 112800 | 1786058800 | 33550 | 33550 | 33550 | 33550 | 22 |
| 454 | 20231130 | 112700 | 1785320700 | 33500 | 33500 | 33550 | 33500 | 27 |
| 455 | 20231130 | 112600 | 1784415050 | 33500 | 33500 | 33500 | 33500 | 3 |
| 456 | 20231130 | 112500 | 1784314550 | 33550 | 33550 | 33550 | 33550 | 9 |
| 457 | 20231130 | 112400 | 1784012600 | 33550 | 33500 | 33550 | 33500 | 89 |
| 458 | 20231130 | 112300 | 1781030000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 459 | 20231130 | 112200 | 1781030000 | 33550 | 33550 | 33550 | 33550 | 103 |
| 460 | 20231130 | 112100 | 1777574350 | 33550 | 33550 | 33550 | 33550 | 11 |
| 461 | 20231130 | 112000 | 1777205300 | 33550 | 33550 | 33550 | 33550 | 118 |
| 462 | 20231130 | 111900 | 1773246400 | 33550 | 33550 | 33550 | 33550 | 32 |
| 463 | 20231130 | 111800 | 1772172800 | 33600 | 33550 | 33600 | 33550 | 62 |
| 464 | 20231130 | 111700 | 1770091600 | 33550 | 33600 | 33650 | 33550 | 43 |
| 465 | 20231130 | 111600 | 1768646900 | 33650 | 33600 | 33650 | 33550 | 123 |
| 466 | 20231130 | 111500 | 1764514000 | 33600 | 33550 | 33600 | 33550 | 122 |
| 467 | 20231130 | 111400 | 1760419800 | 33550 | 33600 | 33600 | 33550 | 26 |
| 468 | 20231130 | 111300 | 1759546350 | 33600 | 33600 | 33650 | 33600 | 18 |
| 469 | 20231130 | 111200 | 1758941100 | 33650 | 33600 | 33650 | 33600 | 32 |
| 470 | 20231130 | 111100 | 1757864750 | 33550 | 33500 | 33550 | 33500 | 75 |
| 471 | 20231130 | 111000 | 1755349300 | 33500 | 33500 | 33500 | 33500 | 3 |
| 472 | 20231130 | 110900 | 1755248800 | 33550 | 33500 | 33550 | 33500 | 189 |
| 473 | 20231130 | 110800 | 1748916150 | 33500 | 33500 | 33500 | 33500 | 2 |
| 474 | 20231130 | 110700 | 1748849150 | 33500 | 33550 | 33550 | 33500 | 98 |
| 475 | 20231130 | 110600 | 1745561550 | 33550 | 33450 | 33550 | 33450 | 84 |
| 476 | 20231130 | 110500 | 1742743700 | 33450 | 33550 | 33550 | 33450 | 138 |
| 477 | 20231130 | 110400 | 1738114750 | 33550 | 33600 | 33600 | 33550 | 150 |
| 478 | 20231130 | 110300 | 1733076150 | 33550 | 33750 | 33750 | 33550 | 310 |
| 479 | 20231130 | 110200 | 1722649700 | 33700 | 33650 | 33700 | 33550 | 381 |
| 480 | 20231130 | 110100 | 1709827000 | 33750 | 33750 | 33800 | 33650 | 123 |
| 481 | 20231130 | 110000 | 1705672250 | 33750 | 33650 | 33800 | 33650 | 445 |
| 482 | 20231130 | 105900 | 1690639800 | 33750 | 33600 | 33800 | 33600 | 1505 |
| 483 | 20231130 | 105800 | 1639927950 | 33600 | 33600 | 33600 | 33600 | 54 |
| 484 | 20231130 | 105700 | 1638113550 | 33550 | 33600 | 33600 | 33550 | 62 |
| 485 | 20231130 | 105600 | 1636030500 | 33600 | 33600 | 33600 | 33600 | 192 |
| 486 | 20231130 | 105500 | 1629579300 | 33600 | 33600 | 33650 | 33600 | 56 |
| 487 | 20231130 | 105400 | 1627697450 | 33650 | 33500 | 33650 | 33500 | 2255 |
| 488 | 20231130 | 105300 | 1552023450 | 33450 | 33500 | 33500 | 33450 | 8 |
| 489 | 20231130 | 105200 | 1551755600 | 33450 | 33450 | 33450 | 33400 | 13 |
| 490 | 20231130 | 105100 | 1551320900 | 33500 | 33450 | 33500 | 33400 | 32 |
| 491 | 20231130 | 105000 | 1550250900 | 33500 | 33450 | 33500 | 33450 | 149 |
| 492 | 20231130 | 104900 | 1545266700 | 33450 | 33450 | 33450 | 33450 | 21 |
| 493 | 20231130 | 104800 | 1544564250 | 33450 | 33450 | 33500 | 33450 | 36 |
| 494 | 20231130 | 104700 | 1543358950 | 33500 | 33500 | 33500 | 33500 | 1 |
| 495 | 20231130 | 104600 | 1543325450 | 33500 | 33450 | 33500 | 33450 | 42 |
| 496 | 20231130 | 104500 | 1541920250 | 33450 | 33350 | 33450 | 33350 | 282 |
| 497 | 20231130 | 104400 | 1532509500 | 33300 | 33300 | 33300 | 33300 | 312 |
| 498 | 20231130 | 104300 | 1522119900 | 33300 | 33350 | 33350 | 33300 | 46 |
| 499 | 20231130 | 104200 | 1520587100 | 33300 | 33300 | 33350 | 33300 | 40 |
| 500 | 20231130 | 104100 | 1519254000 | 33300 | 33300 | 33300 | 33300 | 61 |
| 501 | 20231130 | 104000 | 1517222700 | 33300 | 33300 | 33350 | 33300 | 38 |
| 502 | 20231130 | 103900 | 1515956300 | 33350 | 33350 | 33350 | 33350 | 286 |
| 503 | 20231130 | 103800 | 1506418200 | 33400 | 33300 | 33400 | 33300 | 44 |
| 504 | 20231130 | 103700 | 1504949250 | 33300 | 33300 | 33350 | 33300 | 58 |
| 505 | 20231130 | 103600 | 1503016900 | 33350 | 33350 | 33350 | 33350 | 3 |
| 506 | 20231130 | 103500 | 1502916850 | 33400 | 33300 | 33400 | 33300 | 29 |
| 507 | 20231130 | 103400 | 1501948800 | 33300 | 33300 | 33300 | 33300 | 1 |
| 508 | 20231130 | 103300 | 1501915500 | 33300 | 33400 | 33400 | 33300 | 7 |
| 509 | 20231130 | 103200 | 1501682000 | 33400 | 33350 | 33400 | 33350 | 119 |
| 510 | 20231130 | 103100 | 1497712250 | 33350 | 33400 | 33400 | 33350 | 30 |
| 511 | 20231130 | 103000 | 1496710300 | 33400 | 33500 | 33500 | 33400 | 239 |
| 512 | 20231130 | 102900 | 1488716650 | 33450 | 33450 | 33450 | 33450 | 37 |
| 513 | 20231130 | 102800 | 1487479000 | 33450 | 33450 | 33450 | 33450 | 74 |
| 514 | 20231130 | 102700 | 1485003700 | 33450 | 33500 | 33500 | 33450 | 44 |
| 515 | 20231130 | 102600 | 1483531650 | 33500 | 33450 | 33500 | 33450 | 43 |
| 516 | 20231130 | 102500 | 1482092200 | 33400 | 33400 | 33450 | 33400 | 364 |
| 517 | 20231130 | 102400 | 1469917000 | 33450 | 33450 | 33450 | 33450 | 15 |
| 518 | 20231130 | 102300 | 1469415250 | 33450 | 33400 | 33450 | 33400 | 190 |
| 519 | 20231130 | 102200 | 1463068100 | 33400 | 33350 | 33400 | 33350 | 68 |
| 520 | 20231130 | 102100 | 1460800250 | 33400 | 33350 | 33400 | 33350 | 402 |
| 521 | 20231130 | 102000 | 1447393150 | 33300 | 33250 | 33300 | 33250 | 129 |
| 522 | 20231130 | 101900 | 1443103800 | 33300 | 33300 | 33350 | 33300 | 123 |
| 523 | 20231130 | 101800 | 1439007850 | 33300 | 33300 | 33350 | 33300 | 186 |
| 524 | 20231130 | 101700 | 1432812400 | 33300 | 33300 | 33350 | 33300 | 181 |
| 525 | 20231130 | 101600 | 1426784000 | 33300 | 33300 | 33300 | 33300 | 9 |
| 526 | 20231130 | 101500 | 1426484300 | 33300 | 33300 | 33300 | 33250 | 100 |
| 527 | 20231130 | 101400 | 1423154650 | 33350 | 33350 | 33350 | 33350 | 23 |
| 528 | 20231130 | 101300 | 1422387600 | 33350 | 33250 | 33350 | 33250 | 37 |
| 529 | 20231130 | 101200 | 1421153750 | 33250 | 33250 | 33250 | 33250 | 28 |
| 530 | 20231130 | 101100 | 1420222750 | 33400 | 33550 | 33550 | 33400 | 1224 |
| 531 | 20231130 | 101000 | 1379243950 | 33550 | 33500 | 33550 | 33500 | 271 |
| 532 | 20231130 | 100900 | 1370165400 | 33500 | 33550 | 33550 | 33500 | 162 |
| 533 | 20231130 | 100800 | 1364738350 | 33550 | 33450 | 33550 | 33450 | 535 |
| 534 | 20231130 | 100700 | 1346805000 | 33450 | 33500 | 33500 | 33450 | 241 |
| 535 | 20231130 | 100600 | 1338731800 | 33500 | 33450 | 33500 | 33450 | 1691 |
| 536 | 20231130 | 100500 | 1282092300 | 33450 | 33450 | 33450 | 33450 | 444 |
| 537 | 20231130 | 100400 | 1267240500 | 33450 | 33400 | 33450 | 33400 | 6 |
| 538 | 20231130 | 100300 | 1267040050 | 33400 | 33300 | 33450 | 33300 | 106 |
| 539 | 20231130 | 100200 | 1263497600 | 33400 | 33200 | 33400 | 33200 | 904 |
| 540 | 20231130 | 100100 | 1233340450 | 33200 | 33200 | 33200 | 33200 | 25 |
| 541 | 20231130 | 100000 | 1232510450 | 33200 | 33200 | 33200 | 33200 | 19 |
| 542 | 20231130 | 095900 | 1231879650 | 33200 | 33200 | 33350 | 33200 | 478 |
| 543 | 20231130 | 095800 | 1216003500 | 33200 | 33200 | 33300 | 33200 | 1164 |
| 544 | 20231130 | 095700 | 1177356000 | 33300 | 33300 | 33350 | 33250 | 1085 |
| 545 | 20231130 | 095600 | 1141271250 | 33300 | 33400 | 33400 | 33300 | 184 |
| 546 | 20231130 | 095500 | 1135134300 | 33400 | 33350 | 33400 | 33350 | 270 |
| 547 | 20231130 | 095400 | 1126125100 | 33350 | 33350 | 33350 | 33350 | 77 |
| 548 | 20231130 | 095300 | 1123557150 | 33350 | 33350 | 33350 | 33300 | 185 |
| 549 | 20231130 | 095200 | 1117391400 | 33350 | 33400 | 33400 | 33350 | 86 |
| 550 | 20231130 | 095100 | 1114521800 | 33400 | 33450 | 33500 | 33400 | 324 |
| 551 | 20231130 | 095000 | 1103681700 | 33450 | 33400 | 33500 | 33400 | 2706 |
| 552 | 20231130 | 094900 | 1013263500 | 33400 | 33300 | 33400 | 33300 | 374 |
| 553 | 20231130 | 094800 | 1000789100 | 33350 | 33350 | 33400 | 33350 | 421 |
| 554 | 20231130 | 094700 | 986748400 | 33350 | 33300 | 33350 | 33300 | 461 |
| 555 | 20231130 | 094600 | 971374350 | 33300 | 33300 | 33350 | 33250 | 922 |
| 556 | 20231130 | 094500 | 940678000 | 33250 | 33300 | 33300 | 33250 | 85 |
| 557 | 20231130 | 094400 | 937848500 | 33250 | 33200 | 33250 | 33150 | 354 |
| 558 | 20231130 | 094300 | 926099600 | 33200 | 33150 | 33300 | 33150 | 972 |
| 559 | 20231130 | 094200 | 893829600 | 33200 | 33150 | 33200 | 33100 | 231 |
| 560 | 20231130 | 094100 | 886169000 | 33150 | 33100 | 33200 | 33100 | 865 |
| 561 | 20231130 | 094000 | 857504650 | 33100 | 33000 | 33100 | 33000 | 680 |
| 562 | 20231130 | 093900 | 835037000 | 32950 | 32900 | 33000 | 32900 | 260 |
| 563 | 20231130 | 093800 | 826457500 | 32900 | 32900 | 33050 | 32850 | 342 |
| 564 | 20231130 | 093700 | 815168950 | 33000 | 33050 | 33050 | 33000 | 192 |
| 565 | 20231130 | 093600 | 808829650 | 33100 | 33050 | 33100 | 33050 | 2036 |
| 566 | 20231130 | 093500 | 741469000 | 33000 | 32700 | 33000 | 32700 | 3920 |
| 567 | 20231130 | 093400 | 612597100 | 32700 | 32550 | 32800 | 32500 | 4023 |
| 568 | 20231130 | 093300 | 481116250 | 32550 | 32500 | 32550 | 32500 | 688 |
| 569 | 20231130 | 093200 | 458742850 | 32500 | 32450 | 32500 | 32450 | 588 |
| 570 | 20231130 | 093100 | 439654250 | 32400 | 32450 | 32450 | 32400 | 771 |
| 571 | 20231130 | 093000 | 414669600 | 32450 | 32500 | 32500 | 32450 | 379 |
| 572 | 20231130 | 092900 | 402369350 | 32450 | 32350 | 32450 | 32350 | 159 |
| 573 | 20231130 | 092800 | 397210200 | 32450 | 32450 | 32450 | 32450 | 568 |
| 574 | 20231130 | 092700 | 378778600 | 32400 | 32450 | 32450 | 32400 | 501 |
| 575 | 20231130 | 092600 | 362522050 | 32450 | 32450 | 32450 | 32400 | 161 |
| 576 | 20231130 | 092500 | 357298300 | 32450 | 32450 | 32550 | 32400 | 694 |
| 577 | 20231130 | 092400 | 334759200 | 32400 | 32300 | 32400 | 32300 | 209 |
| 578 | 20231130 | 092300 | 327987900 | 32300 | 32300 | 32300 | 32300 | 131 |
| 579 | 20231130 | 092200 | 323756600 | 32350 | 32500 | 32500 | 32350 | 824 |
| 580 | 20231130 | 092100 | 297085850 | 32450 | 32350 | 32450 | 32350 | 930 |
| 581 | 20231130 | 092000 | 266942500 | 32400 | 32400 | 32400 | 32350 | 107 |
| 582 | 20231130 | 091900 | 263475750 | 32350 | 32350 | 32450 | 32350 | 637 |
| 583 | 20231130 | 091800 | 242834400 | 32350 | 32200 | 32350 | 32200 | 1422 |
| 584 | 20231130 | 091700 | 196917900 | 32200 | 32200 | 32200 | 32200 | 23 |
| 585 | 20231130 | 091600 | 196177300 | 32200 | 32100 | 32200 | 32100 | 294 |
| 586 | 20231130 | 091500 | 186722200 | 32050 | 31950 | 32050 | 31950 | 694 |
| 587 | 20231130 | 091400 | 164528850 | 31950 | 32000 | 32000 | 31950 | 276 |
| 588 | 20231130 | 091300 | 155707150 | 32000 | 31900 | 32000 | 31900 | 72 |
| 589 | 20231130 | 091200 | 153407800 | 31900 | 31900 | 31900 | 31900 | 2 |
| 590 | 20231130 | 091100 | 153344000 | 31850 | 31900 | 31900 | 31800 | 178 |
| 591 | 20231130 | 091000 | 147668750 | 32050 | 32000 | 32050 | 32000 | 243 |
| 592 | 20231130 | 090900 | 139892700 | 32000 | 32100 | 32100 | 32000 | 175 |
| 593 | 20231130 | 090800 | 134275400 | 32200 | 32150 | 32250 | 32150 | 1186 |
| 594 | 20231130 | 090700 | 96113450 | 32100 | 32100 | 32100 | 32100 | 60 |
| 595 | 20231130 | 090600 | 94187450 | 32100 | 32000 | 32100 | 32000 | 21 |
| 596 | 20231130 | 090500 | 93514450 | 32000 | 32050 | 32050 | 31800 | 275 |
| 597 | 20231130 | 090400 | 84717250 | 32100 | 32200 | 32200 | 32100 | 110 |
| 598 | 20231130 | 090300 | 81180850 | 32350 | 32100 | 32400 | 32100 | 375 |
| 599 | 20231130 | 090200 | 69052450 | 32000 | 32150 | 32400 | 32000 | 1038 |
| 600 | 20231130 | 090100 | 35544950 | 32150 | 32250 | 32250 | 32000 | 193 |
| 601 | 20231130 | 090000 | 29335800 | 32200 | 31700 | 32200 | 31700 | 922 |