30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 3 | 20231130 | 190600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20231130 | 190500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20231130 | 190400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20231130 | 190300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20231130 | 190200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20231130 | 190100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20231130 | 190000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20231130 | 185900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20231130 | 185800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20231130 | 185700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20231130 | 185600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20231130 | 185500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20231130 | 185400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20231130 | 185300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20231130 | 185200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20231130 | 185100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20231130 | 185000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20231130 | 184900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20231130 | 184800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20231130 | 184700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20231130 | 184600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20231130 | 184500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20231130 | 184400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20231130 | 184300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20231130 | 184200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20231130 | 184100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20231130 | 184000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20231130 | 183900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20231130 | 183800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20231130 | 183700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 33 | 20231130 | 183600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20231130 | 183500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20231130 | 183400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20231130 | 183300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20231130 | 183200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20231130 | 183100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20231130 | 183000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20231130 | 182900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20231130 | 182800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20231130 | 182700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20231130 | 182600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20231130 | 182500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20231130 | 182400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20231130 | 182300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20231130 | 182200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20231130 | 182100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20231130 | 182000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20231130 | 181900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20231130 | 181800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20231130 | 181700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20231130 | 181600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20231130 | 181500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20231130 | 181400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20231130 | 181300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20231130 | 181200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20231130 | 181100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20231130 | 181000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20231130 | 180900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20231130 | 180800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20231130 | 180700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 63 | 20231130 | 180600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20231130 | 180500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20231130 | 180400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20231130 | 180300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20231130 | 180200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20231130 | 180100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20231130 | 180000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20231130 | 175900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20231130 | 175800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20231130 | 175700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20231130 | 175600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20231130 | 175500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20231130 | 175400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20231130 | 175300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20231130 | 175200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20231130 | 175100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20231130 | 175000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20231130 | 174900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20231130 | 174800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20231130 | 174700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20231130 | 174600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20231130 | 174500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20231130 | 174400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20231130 | 174300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20231130 | 174200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20231130 | 174100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20231130 | 174000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20231130 | 173900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20231130 | 173800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20231130 | 173700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 93 | 20231130 | 173600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20231130 | 173500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20231130 | 173400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20231130 | 173300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20231130 | 173200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20231130 | 173100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20231130 | 173000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20231130 | 172900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20231130 | 172800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20231130 | 172700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20231130 | 172600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20231130 | 172500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20231130 | 172400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20231130 | 172300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20231130 | 172200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20231130 | 172100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20231130 | 172000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20231130 | 171900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20231130 | 171800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20231130 | 171700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20231130 | 171600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20231130 | 171500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20231130 | 171400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20231130 | 171300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20231130 | 171200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20231130 | 171100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20231130 | 171000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20231130 | 170900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20231130 | 170800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20231130 | 170700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 123 | 20231130 | 170600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20231130 | 170500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20231130 | 170400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20231130 | 170300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20231130 | 170200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20231130 | 170100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20231130 | 170000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20231130 | 165900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20231130 | 165800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20231130 | 165700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20231130 | 165600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20231130 | 165500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20231130 | 165400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20231130 | 165300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20231130 | 165200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20231130 | 165100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20231130 | 165000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20231130 | 164900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20231130 | 164800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20231130 | 164700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20231130 | 164600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20231130 | 164500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20231130 | 164400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20231130 | 164300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20231130 | 164200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20231130 | 164100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20231130 | 164000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20231130 | 163900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20231130 | 163800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20231130 | 163700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 153 | 20231130 | 163600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20231130 | 163500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20231130 | 163400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20231130 | 163300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20231130 | 163200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20231130 | 163100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20231130 | 163000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20231130 | 162900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20231130 | 162800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20231130 | 162700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20231130 | 162600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20231130 | 162500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20231130 | 162400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20231130 | 162300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20231130 | 162200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20231130 | 162100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20231130 | 162000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20231130 | 161900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20231130 | 161800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20231130 | 161700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20231130 | 161600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20231130 | 161500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20231130 | 161400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20231130 | 161300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20231130 | 161200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20231130 | 161100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20231130 | 161000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20231130 | 160900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20231130 | 160800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20231130 | 160700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 183 | 20231130 | 160600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20231130 | 160500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20231130 | 160400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20231130 | 160300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20231130 | 160200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20231130 | 160100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20231130 | 160000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20231130 | 155900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20231130 | 155800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20231130 | 155700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231130 | 155600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231130 | 155500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231130 | 155400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231130 | 155300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231130 | 155200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231130 | 155100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231130 | 155000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231130 | 154900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231130 | 154800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231130 | 154700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20231130 | 154600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20231130 | 154500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20231130 | 154400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20231130 | 154300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20231130 | 154200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20231130 | 154100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20231130 | 154000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20231130 | 153900 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20231130 | 153800 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20231130 | 153700 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 213 | 20231130 | 153600 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20231130 | 153500 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20231130 | 153400 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20231130 | 153300 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20231130 | 153200 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20231130 | 153100 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20231130 | 153000 | 3984847510 | 8800 | 8800 | 8800 | 8800 | 2547 |
| 220 | 20231130 | 152900 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 221 | 20231130 | 152800 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 222 | 20231130 | 152700 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 223 | 20231130 | 152600 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 224 | 20231130 | 152500 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 225 | 20231130 | 152400 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 226 | 20231130 | 152300 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 227 | 20231130 | 152200 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 228 | 20231130 | 152100 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 229 | 20231130 | 152000 | 3962433910 | 8810 | 8810 | 8810 | 8810 | 0 |
| 230 | 20231130 | 151900 | 3962433910 | 8810 | 8810 | 8810 | 8760 | 3079 |
| 231 | 20231130 | 151800 | 3935380910 | 8810 | 8820 | 8820 | 8790 | 1721 |
| 232 | 20231130 | 151700 | 3920233460 | 8810 | 8820 | 8820 | 8810 | 53 |
| 233 | 20231130 | 151600 | 3919766500 | 8820 | 8800 | 8820 | 8790 | 398 |
| 234 | 20231130 | 151500 | 3916267110 | 8820 | 8790 | 8820 | 8780 | 399 |
| 235 | 20231130 | 151400 | 3912753170 | 8790 | 8800 | 8800 | 8790 | 37 |
| 236 | 20231130 | 151300 | 3912427590 | 8800 | 8790 | 8800 | 8790 | 125 |
| 237 | 20231130 | 151200 | 3911328340 | 8780 | 8790 | 8790 | 8780 | 466 |
| 238 | 20231130 | 151100 | 3907236810 | 8790 | 8790 | 8790 | 8790 | 237 |
| 239 | 20231130 | 151000 | 3905153580 | 8800 | 8800 | 8800 | 8800 | 86 |
| 240 | 20231130 | 150900 | 3904396780 | 8820 | 8790 | 8820 | 8760 | 1256 |
| 241 | 20231130 | 150800 | 3893373360 | 8790 | 8760 | 8790 | 8740 | 4870 |
| 242 | 20231130 | 150700 | 3850727930 | 8770 | 8830 | 8830 | 8770 | 3053 |
| 243 | 20231130 | 150600 | 3823866280 | 8840 | 8850 | 8850 | 8820 | 383 |
| 244 | 20231130 | 150500 | 3820483720 | 8850 | 8840 | 8850 | 8840 | 340 |
| 245 | 20231130 | 150400 | 3817478090 | 8850 | 8820 | 8850 | 8800 | 3042 |
| 246 | 20231130 | 150300 | 3790619270 | 8820 | 8820 | 8820 | 8820 | 92 |
| 247 | 20231130 | 150200 | 3789807830 | 8840 | 8840 | 8840 | 8830 | 444 |
| 248 | 20231130 | 150100 | 3785884070 | 8840 | 8800 | 8840 | 8780 | 833 |
| 249 | 20231130 | 150000 | 3778561400 | 8780 | 8800 | 8820 | 8780 | 4761 |
| 250 | 20231130 | 145900 | 3736662950 | 8800 | 8870 | 8870 | 8800 | 4468 |
| 251 | 20231130 | 145800 | 3697228510 | 8870 | 8870 | 8890 | 8850 | 658 |
| 252 | 20231130 | 145700 | 3691394680 | 8860 | 8890 | 8900 | 8850 | 4342 |
| 253 | 20231130 | 145600 | 3652908970 | 8900 | 8930 | 8930 | 8900 | 1800 |
| 254 | 20231130 | 145500 | 3636871010 | 8920 | 8950 | 8950 | 8920 | 2605 |
| 255 | 20231130 | 145400 | 3613589680 | 8950 | 8940 | 9000 | 8940 | 1788 |
| 256 | 20231130 | 145300 | 3597581630 | 8940 | 8960 | 8960 | 8940 | 1429 |
| 257 | 20231130 | 145200 | 3584797610 | 8970 | 8980 | 9010 | 8970 | 2177 |
| 258 | 20231130 | 145100 | 3565244790 | 8980 | 8950 | 9040 | 8950 | 10006 |
| 259 | 20231130 | 145000 | 3475145240 | 8950 | 8940 | 8950 | 8930 | 1489 |
| 260 | 20231130 | 144900 | 3461833520 | 8950 | 8930 | 8950 | 8920 | 2716 |
| 261 | 20231130 | 144800 | 3437578570 | 8930 | 8930 | 8940 | 8930 | 3082 |
| 262 | 20231130 | 144700 | 3410045100 | 8930 | 8930 | 8940 | 8920 | 2814 |
| 263 | 20231130 | 144600 | 3384911860 | 8930 | 8920 | 8940 | 8910 | 3443 |
| 264 | 20231130 | 144500 | 3354189720 | 8910 | 8890 | 8940 | 8890 | 2729 |
| 265 | 20231130 | 144400 | 3329850110 | 8880 | 8890 | 8930 | 8860 | 1318 |
| 266 | 20231130 | 144300 | 3318128730 | 8940 | 8860 | 8950 | 8850 | 5693 |
| 267 | 20231130 | 144200 | 3267529960 | 8860 | 8910 | 8910 | 8850 | 1623 |
| 268 | 20231130 | 144100 | 3253147770 | 8900 | 8880 | 8900 | 8840 | 2228 |
| 269 | 20231130 | 144000 | 3233399850 | 8880 | 8840 | 8880 | 8830 | 3158 |
| 270 | 20231130 | 143900 | 3205472730 | 8840 | 8870 | 8890 | 8830 | 4683 |
| 271 | 20231130 | 143800 | 3164020160 | 8870 | 8960 | 8960 | 8770 | 8869 |
| 272 | 20231130 | 143700 | 3085222880 | 8960 | 8850 | 9080 | 8850 | 39320 |
| 273 | 20231130 | 143600 | 2732779550 | 8850 | 8830 | 8870 | 8800 | 5389 |
| 274 | 20231130 | 143500 | 2685116330 | 8880 | 8620 | 8880 | 8620 | 11938 |
| 275 | 20231130 | 143400 | 2580734510 | 8610 | 8610 | 8650 | 8610 | 211 |
| 276 | 20231130 | 143300 | 2578917760 | 8610 | 8660 | 8660 | 8610 | 5803 |
| 277 | 20231130 | 143200 | 2528921750 | 8660 | 8670 | 8670 | 8610 | 4887 |
| 278 | 20231130 | 143100 | 2486769670 | 8670 | 8740 | 8740 | 8670 | 2106 |
| 279 | 20231130 | 143000 | 2468493480 | 8680 | 8770 | 8770 | 8640 | 16907 |
| 280 | 20231130 | 142900 | 2321210530 | 8770 | 8830 | 8830 | 8770 | 2621 |
| 281 | 20231130 | 142800 | 2298153890 | 8850 | 8850 | 8850 | 8850 | 2 |
| 282 | 20231130 | 142700 | 2298136190 | 8830 | 8880 | 8900 | 8820 | 2336 |
| 283 | 20231130 | 142600 | 2277429550 | 8900 | 8890 | 8900 | 8870 | 4156 |
| 284 | 20231130 | 142500 | 2240458420 | 8880 | 8890 | 8900 | 8880 | 2628 |
| 285 | 20231130 | 142400 | 2217105900 | 8890 | 8860 | 8900 | 8860 | 9854 |
| 286 | 20231130 | 142300 | 2129446640 | 8860 | 8880 | 8880 | 8850 | 494 |
| 287 | 20231130 | 142200 | 2125066090 | 8850 | 8890 | 8890 | 8850 | 676 |
| 288 | 20231130 | 142100 | 2119062890 | 8890 | 8830 | 8890 | 8830 | 5772 |
| 289 | 20231130 | 142000 | 2067940130 | 8840 | 8840 | 8840 | 8830 | 255 |
| 290 | 20231130 | 141900 | 2065688170 | 8840 | 8830 | 8840 | 8830 | 508 |
| 291 | 20231130 | 141800 | 2061197500 | 8840 | 8840 | 8840 | 8840 | 0 |
| 292 | 20231130 | 141700 | 2061197500 | 8840 | 8830 | 8840 | 8830 | 40 |
| 293 | 20231130 | 141600 | 2060844280 | 8830 | 8830 | 8830 | 8830 | 156 |
| 294 | 20231130 | 141500 | 2059466800 | 8830 | 8810 | 8830 | 8810 | 524 |
| 295 | 20231130 | 141400 | 2054842700 | 8810 | 8810 | 8810 | 8810 | 118 |
| 296 | 20231130 | 141300 | 2053803120 | 8830 | 8830 | 8830 | 8830 | 0 |
| 297 | 20231130 | 141200 | 2053803120 | 8830 | 8820 | 8830 | 8820 | 523 |
| 298 | 20231130 | 141100 | 2049187030 | 8820 | 8820 | 8830 | 8820 | 502 |
| 299 | 20231130 | 141000 | 2044758290 | 8810 | 8820 | 8820 | 8810 | 841 |
| 300 | 20231130 | 140900 | 2037347880 | 8830 | 8820 | 8830 | 8820 | 153 |
| 301 | 20231130 | 140800 | 2035998390 | 8810 | 8810 | 8810 | 8810 | 132 |
| 302 | 20231130 | 140700 | 2034835470 | 8810 | 8810 | 8810 | 8810 | 12 |
| 303 | 20231130 | 140600 | 2034729750 | 8800 | 8800 | 8800 | 8800 | 94 |
| 304 | 20231130 | 140500 | 2033902550 | 8790 | 8790 | 8790 | 8790 | 1 |
| 305 | 20231130 | 140400 | 2033893760 | 8790 | 8800 | 8800 | 8790 | 653 |
| 306 | 20231130 | 140300 | 2028151810 | 8800 | 8790 | 8800 | 8790 | 678 |
| 307 | 20231130 | 140200 | 2022188090 | 8790 | 8790 | 8790 | 8790 | 30 |
| 308 | 20231130 | 140100 | 2021924390 | 8800 | 8820 | 8820 | 8800 | 573 |
| 309 | 20231130 | 140000 | 2016871990 | 8820 | 8820 | 8820 | 8820 | 7 |
| 310 | 20231130 | 135900 | 2016810250 | 8790 | 8800 | 8820 | 8790 | 1922 |
| 311 | 20231130 | 135800 | 1999910840 | 8820 | 8810 | 8820 | 8810 | 3001 |
| 312 | 20231130 | 135700 | 1973456030 | 8790 | 8790 | 8790 | 8790 | 1 |
| 313 | 20231130 | 135600 | 1973447240 | 8790 | 8820 | 8820 | 8790 | 536 |
| 314 | 20231130 | 135500 | 1968720780 | 8820 | 8810 | 8820 | 8780 | 1233 |
| 315 | 20231130 | 135400 | 1957887650 | 8820 | 8810 | 8820 | 8810 | 383 |
| 316 | 20231130 | 135300 | 1954511800 | 8800 | 8800 | 8800 | 8800 | 140 |
| 317 | 20231130 | 135200 | 1953279800 | 8780 | 8790 | 8790 | 8780 | 30 |
| 318 | 20231130 | 135100 | 1953016150 | 8810 | 8810 | 8810 | 8810 | 8 |
| 319 | 20231130 | 135000 | 1952945670 | 8820 | 8820 | 8820 | 8820 | 173 |
| 320 | 20231130 | 134900 | 1951419810 | 8820 | 8820 | 8820 | 8820 | 1 |
| 321 | 20231130 | 134800 | 1951410990 | 8830 | 8790 | 8830 | 8790 | 1364 |
| 322 | 20231130 | 134700 | 1939403170 | 8790 | 8790 | 8790 | 8790 | 160 |
| 323 | 20231130 | 134600 | 1937996770 | 8790 | 8790 | 8790 | 8790 | 100 |
| 324 | 20231130 | 134500 | 1937117770 | 8790 | 8790 | 8800 | 8790 | 31 |
| 325 | 20231130 | 134400 | 1936845050 | 8790 | 8810 | 8810 | 8790 | 212 |
| 326 | 20231130 | 134300 | 1934979510 | 8810 | 8820 | 8820 | 8810 | 500 |
| 327 | 20231130 | 134200 | 1930573740 | 8830 | 8830 | 8840 | 8830 | 128 |
| 328 | 20231130 | 134100 | 1929443490 | 8840 | 8810 | 8840 | 8810 | 10 |
| 329 | 20231130 | 134000 | 1929355270 | 8810 | 8790 | 8810 | 8790 | 1273 |
| 330 | 20231130 | 133900 | 1918146870 | 8790 | 8760 | 8790 | 8760 | 345 |
| 331 | 20231130 | 133800 | 1915123190 | 8810 | 8830 | 8830 | 8760 | 5114 |
| 332 | 20231130 | 133700 | 1870094970 | 8830 | 8830 | 8840 | 8830 | 946 |
| 333 | 20231130 | 133600 | 1861736590 | 8830 | 8830 | 8830 | 8830 | 583 |
| 334 | 20231130 | 133500 | 1856588700 | 8830 | 8830 | 8840 | 8830 | 554 |
| 335 | 20231130 | 133400 | 1851696360 | 8840 | 8840 | 8840 | 8840 | 100 |
| 336 | 20231130 | 133300 | 1850812360 | 8830 | 8840 | 8850 | 8830 | 335 |
| 337 | 20231130 | 133200 | 1847850880 | 8840 | 8840 | 8850 | 8840 | 1605 |
| 338 | 20231130 | 133100 | 1833651070 | 8850 | 8840 | 8850 | 8840 | 950 |
| 339 | 20231130 | 133000 | 1825249480 | 8840 | 8850 | 8860 | 8820 | 1405 |
| 340 | 20231130 | 132900 | 1812819800 | 8840 | 8810 | 8840 | 8810 | 1698 |
| 341 | 20231130 | 132800 | 1797823280 | 8810 | 8820 | 8820 | 8810 | 984 |
| 342 | 20231130 | 132700 | 1789146360 | 8820 | 8830 | 8830 | 8820 | 186 |
| 343 | 20231130 | 132600 | 1787505640 | 8830 | 8830 | 8840 | 8830 | 732 |
| 344 | 20231130 | 132500 | 1781042070 | 8830 | 8820 | 8830 | 8810 | 157 |
| 345 | 20231130 | 132400 | 1779657240 | 8820 | 8820 | 8820 | 8820 | 4 |
| 346 | 20231130 | 132300 | 1779621960 | 8810 | 8820 | 8820 | 8810 | 231 |
| 347 | 20231130 | 132200 | 1777584640 | 8820 | 8810 | 8820 | 8810 | 117 |
| 348 | 20231130 | 132100 | 1776552750 | 8810 | 8810 | 8810 | 8810 | 630 |
| 349 | 20231130 | 132000 | 1771002450 | 8810 | 8820 | 8820 | 8800 | 182 |
| 350 | 20231130 | 131900 | 1769398540 | 8810 | 8800 | 8820 | 8800 | 301 |
| 351 | 20231130 | 131800 | 1766746070 | 8800 | 8780 | 8800 | 8780 | 3211 |
| 352 | 20231130 | 131700 | 1738505380 | 8790 | 8780 | 8790 | 8780 | 90 |
| 353 | 20231130 | 131600 | 1737714290 | 8790 | 8790 | 8790 | 8790 | 166 |
| 354 | 20231130 | 131500 | 1736255150 | 8790 | 8770 | 8790 | 8770 | 358 |
| 355 | 20231130 | 131400 | 1733108350 | 8790 | 8770 | 8790 | 8770 | 1119 |
| 356 | 20231130 | 131300 | 1723291700 | 8760 | 8760 | 8760 | 8760 | 36 |
| 357 | 20231130 | 131200 | 1722976340 | 8750 | 8750 | 8750 | 8750 | 0 |
| 358 | 20231130 | 131100 | 1722976340 | 8750 | 8750 | 8760 | 8750 | 64 |
| 359 | 20231130 | 131000 | 1722416070 | 8750 | 8760 | 8760 | 8750 | 322 |
| 360 | 20231130 | 130900 | 1719598470 | 8770 | 8760 | 8770 | 8760 | 876 |
| 361 | 20231130 | 130800 | 1711916070 | 8760 | 8750 | 8760 | 8750 | 346 |
| 362 | 20231130 | 130700 | 1708886670 | 8750 | 8750 | 8750 | 8750 | 185 |
| 363 | 20231130 | 130600 | 1707267920 | 8750 | 8750 | 8750 | 8750 | 282 |
| 364 | 20231130 | 130500 | 1704800420 | 8750 | 8750 | 8750 | 8750 | 96 |
| 365 | 20231130 | 130400 | 1703960420 | 8750 | 8750 | 8750 | 8750 | 82 |
| 366 | 20231130 | 130300 | 1703242920 | 8750 | 8750 | 8750 | 8750 | 106 |
| 367 | 20231130 | 130200 | 1702315420 | 8750 | 8770 | 8770 | 8740 | 121 |
| 368 | 20231130 | 130100 | 1701257780 | 8730 | 8770 | 8770 | 8730 | 629 |
| 369 | 20231130 | 130000 | 1695766410 | 8720 | 8760 | 8760 | 8720 | 605 |
| 370 | 20231130 | 125900 | 1690484710 | 8780 | 8780 | 8780 | 8780 | 186 |
| 371 | 20231130 | 125800 | 1688851630 | 8760 | 8770 | 8770 | 8760 | 200 |
| 372 | 20231130 | 125700 | 1687099610 | 8780 | 8780 | 8780 | 8780 | 0 |
| 373 | 20231130 | 125600 | 1687099610 | 8780 | 8780 | 8800 | 8780 | 63 |
| 374 | 20231130 | 125500 | 1686546450 | 8800 | 8800 | 8800 | 8800 | 1 |
| 375 | 20231130 | 125400 | 1686537650 | 8780 | 8780 | 8780 | 8780 | 10 |
| 376 | 20231130 | 125300 | 1686449850 | 8780 | 8800 | 8800 | 8780 | 449 |
| 377 | 20231130 | 125200 | 1682502280 | 8800 | 8810 | 8830 | 8800 | 1134 |
| 378 | 20231130 | 125100 | 1672494790 | 8820 | 8800 | 8820 | 8790 | 747 |
| 379 | 20231130 | 125000 | 1665912990 | 8800 | 8790 | 8810 | 8790 | 4955 |
| 380 | 20231130 | 124900 | 1622308900 | 8800 | 8790 | 8800 | 8790 | 882 |
| 381 | 20231130 | 124800 | 1614554190 | 8780 | 8780 | 8780 | 8780 | 773 |
| 382 | 20231130 | 124700 | 1607767250 | 8770 | 8770 | 8770 | 8770 | 1237 |
| 383 | 20231130 | 124600 | 1596918760 | 8770 | 8770 | 8770 | 8770 | 1325 |
| 384 | 20231130 | 124500 | 1585298510 | 8770 | 8770 | 8770 | 8770 | 25 |
| 385 | 20231130 | 124400 | 1585079260 | 8770 | 8780 | 8780 | 8770 | 51 |
| 386 | 20231130 | 124300 | 1584631980 | 8760 | 8760 | 8760 | 8760 | 109 |
| 387 | 20231130 | 124200 | 1583677140 | 8780 | 8780 | 8780 | 8780 | 1 |
| 388 | 20231130 | 124100 | 1583668360 | 8780 | 8780 | 8790 | 8780 | 296 |
| 389 | 20231130 | 124000 | 1581068520 | 8780 | 8770 | 8780 | 8770 | 449 |
| 390 | 20231130 | 123900 | 1577130780 | 8770 | 8760 | 8770 | 8760 | 1647 |
| 391 | 20231130 | 123800 | 1562695060 | 8750 | 8750 | 8750 | 8750 | 1 |
| 392 | 20231130 | 123700 | 1562686310 | 8760 | 8760 | 8760 | 8760 | 1 |
| 393 | 20231130 | 123600 | 1562677550 | 8730 | 8730 | 8730 | 8730 | 0 |
| 394 | 20231130 | 123500 | 1562677550 | 8730 | 8730 | 8730 | 8730 | 104 |
| 395 | 20231130 | 123400 | 1561769630 | 8730 | 8750 | 8750 | 8730 | 162 |
| 396 | 20231130 | 123300 | 1560352590 | 8750 | 8750 | 8750 | 8750 | 1 |
| 397 | 20231130 | 123200 | 1560343840 | 8720 | 8750 | 8750 | 8720 | 2001 |
| 398 | 20231130 | 123100 | 1542894930 | 8720 | 8730 | 8730 | 8720 | 101 |
| 399 | 20231130 | 123000 | 1542013610 | 8710 | 8710 | 8710 | 8710 | 10 |
| 400 | 20231130 | 122900 | 1541926510 | 8710 | 8720 | 8720 | 8710 | 1443 |
| 401 | 20231130 | 122800 | 1529346420 | 8720 | 8730 | 8730 | 8720 | 977 |
| 402 | 20231130 | 122700 | 1520817920 | 8730 | 8740 | 8740 | 8730 | 560 |
| 403 | 20231130 | 122600 | 1515928920 | 8750 | 8750 | 8750 | 8750 | 10 |
| 404 | 20231130 | 122500 | 1515841420 | 8750 | 8750 | 8750 | 8750 | 1 |
| 405 | 20231130 | 122400 | 1515832670 | 8750 | 8770 | 8770 | 8750 | 76 |
| 406 | 20231130 | 122300 | 1515166500 | 8780 | 8790 | 8790 | 8750 | 623 |
| 407 | 20231130 | 122200 | 1509700860 | 8790 | 8790 | 8800 | 8790 | 875 |
| 408 | 20231130 | 122100 | 1502007700 | 8790 | 8760 | 8790 | 8760 | 2430 |
| 409 | 20231130 | 122000 | 1480661760 | 8770 | 8760 | 8770 | 8750 | 315 |
| 410 | 20231130 | 121900 | 1477903490 | 8750 | 8760 | 8770 | 8750 | 1305 |
| 411 | 20231130 | 121800 | 1466468040 | 8750 | 8760 | 8760 | 8750 | 148 |
| 412 | 20231130 | 121700 | 1465173030 | 8750 | 8750 | 8750 | 8750 | 123 |
| 413 | 20231130 | 121600 | 1464096780 | 8750 | 8740 | 8750 | 8740 | 295 |
| 414 | 20231130 | 121500 | 1461515680 | 8740 | 8740 | 8740 | 8740 | 501 |
| 415 | 20231130 | 121400 | 1457136940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 416 | 20231130 | 121300 | 1457136940 | 8720 | 8720 | 8720 | 8720 | 1 |
| 417 | 20231130 | 121200 | 1457128220 | 8720 | 8720 | 8720 | 8720 | 660 |
| 418 | 20231130 | 121100 | 1451373020 | 8720 | 8720 | 8720 | 8720 | 1485 |
| 419 | 20231130 | 121000 | 1438423820 | 8720 | 8740 | 8740 | 8720 | 132 |
| 420 | 20231130 | 120900 | 1437272370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 421 | 20231130 | 120800 | 1437272370 | 8740 | 8720 | 8740 | 8720 | 6 |
| 422 | 20231130 | 120700 | 1437220020 | 8720 | 8750 | 8750 | 8720 | 30 |
| 423 | 20231130 | 120600 | 1436957820 | 8750 | 8720 | 8750 | 8720 | 195 |
| 424 | 20231130 | 120500 | 1435252110 | 8730 | 8740 | 8740 | 8730 | 235 |
| 425 | 20231130 | 120400 | 1433198310 | 8740 | 8730 | 8740 | 8730 | 11 |
| 426 | 20231130 | 120300 | 1433102190 | 8730 | 8730 | 8730 | 8730 | 400 |
| 427 | 20231130 | 120200 | 1429610190 | 8730 | 8730 | 8730 | 8730 | 30 |
| 428 | 20231130 | 120100 | 1429348290 | 8710 | 8710 | 8730 | 8710 | 103 |
| 429 | 20231130 | 120000 | 1428451140 | 8710 | 8710 | 8710 | 8710 | 0 |
| 430 | 20231130 | 115900 | 1428451140 | 8710 | 8710 | 8710 | 8710 | 180 |
| 431 | 20231130 | 115800 | 1426883340 | 8710 | 8740 | 8740 | 8710 | 2964 |
| 432 | 20231130 | 115700 | 1401034980 | 8750 | 8750 | 8750 | 8750 | 41 |
| 433 | 20231130 | 115600 | 1400676230 | 8750 | 8750 | 8750 | 8750 | 162 |
| 434 | 20231130 | 115500 | 1399258730 | 8750 | 8770 | 8770 | 8750 | 430 |
| 435 | 20231130 | 115400 | 1395495620 | 8770 | 8780 | 8790 | 8770 | 2955 |
| 436 | 20231130 | 115300 | 1369553620 | 8780 | 8780 | 8790 | 8760 | 954 |
| 437 | 20231130 | 115200 | 1361177320 | 8780 | 8760 | 8780 | 8760 | 2550 |
| 438 | 20231130 | 115100 | 1338812850 | 8740 | 8780 | 8780 | 8730 | 246 |
| 439 | 20231130 | 115000 | 1336658230 | 8780 | 8760 | 8780 | 8760 | 1037 |
| 440 | 20231130 | 114900 | 1327567430 | 8760 | 8760 | 8770 | 8760 | 487 |
| 441 | 20231130 | 114800 | 1323297390 | 8770 | 8750 | 8770 | 8750 | 823 |
| 442 | 20231130 | 114700 | 1316085610 | 8750 | 8740 | 8750 | 8740 | 1284 |
| 443 | 20231130 | 114600 | 1304857820 | 8740 | 8730 | 8740 | 8730 | 100 |
| 444 | 20231130 | 114500 | 1303983860 | 8720 | 8710 | 8730 | 8710 | 477 |
| 445 | 20231130 | 114400 | 1299821230 | 8720 | 8720 | 8720 | 8720 | 0 |
| 446 | 20231130 | 114300 | 1299821230 | 8720 | 8720 | 8720 | 8700 | 281 |
| 447 | 20231130 | 114200 | 1297371680 | 8700 | 8710 | 8710 | 8700 | 80 |
| 448 | 20231130 | 114100 | 1296675180 | 8700 | 8700 | 8700 | 8700 | 50 |
| 449 | 20231130 | 114000 | 1296240180 | 8700 | 8700 | 8700 | 8700 | 30 |
| 450 | 20231130 | 113900 | 1295979180 | 8700 | 8700 | 8700 | 8700 | 10 |
| 451 | 20231130 | 113800 | 1295892180 | 8720 | 8720 | 8720 | 8720 | 210 |
| 452 | 20231130 | 113700 | 1294060980 | 8700 | 8720 | 8720 | 8700 | 2 |
| 453 | 20231130 | 113600 | 1294043560 | 8730 | 8730 | 8730 | 8730 | 7 |
| 454 | 20231130 | 113500 | 1293982450 | 8710 | 8710 | 8710 | 8710 | 2367 |
| 455 | 20231130 | 113400 | 1273365880 | 8710 | 8700 | 8710 | 8700 | 305 |
| 456 | 20231130 | 113300 | 1270710280 | 8700 | 8700 | 8700 | 8700 | 215 |
| 457 | 20231130 | 113200 | 1268839780 | 8700 | 8700 | 8700 | 8700 | 420 |
| 458 | 20231130 | 113100 | 1265185780 | 8700 | 8700 | 8700 | 8700 | 556 |
| 459 | 20231130 | 113000 | 1260348580 | 8710 | 8720 | 8720 | 8710 | 1285 |
| 460 | 20231130 | 112900 | 1249150620 | 8730 | 8730 | 8730 | 8730 | 73 |
| 461 | 20231130 | 112800 | 1248513330 | 8730 | 8730 | 8730 | 8720 | 63 |
| 462 | 20231130 | 112700 | 1247963450 | 8730 | 8710 | 8730 | 8710 | 228 |
| 463 | 20231130 | 112600 | 1245973680 | 8710 | 8730 | 8730 | 8710 | 13 |
| 464 | 20231130 | 112500 | 1245860250 | 8710 | 8710 | 8710 | 8710 | 392 |
| 465 | 20231130 | 112400 | 1242445930 | 8710 | 8720 | 8720 | 8710 | 316 |
| 466 | 20231130 | 112300 | 1239692960 | 8730 | 8720 | 8730 | 8720 | 701 |
| 467 | 20231130 | 112200 | 1233574230 | 8720 | 8720 | 8720 | 8720 | 386 |
| 468 | 20231130 | 112100 | 1230208310 | 8720 | 8720 | 8720 | 8720 | 432 |
| 469 | 20231130 | 112000 | 1226441270 | 8720 | 8700 | 8720 | 8700 | 1832 |
| 470 | 20231130 | 111900 | 1210502170 | 8700 | 8720 | 8720 | 8700 | 2077 |
| 471 | 20231130 | 111800 | 1192406780 | 8720 | 8740 | 8750 | 8720 | 2080 |
| 472 | 20231130 | 111700 | 1174222500 | 8740 | 8710 | 8750 | 8710 | 2608 |
| 473 | 20231130 | 111600 | 1151446010 | 8720 | 8740 | 8750 | 8710 | 3557 |
| 474 | 20231130 | 111500 | 1120381310 | 8730 | 8730 | 8740 | 8730 | 964 |
| 475 | 20231130 | 111400 | 1111965480 | 8730 | 8730 | 8730 | 8730 | 615 |
| 476 | 20231130 | 111300 | 1106596530 | 8730 | 8750 | 8750 | 8720 | 1023 |
| 477 | 20231130 | 111200 | 1097660390 | 8750 | 8720 | 8750 | 8710 | 4128 |
| 478 | 20231130 | 111100 | 1061597280 | 8710 | 8710 | 8720 | 8710 | 2641 |
| 479 | 20231130 | 111000 | 1038572970 | 8710 | 8660 | 8710 | 8660 | 3005 |
| 480 | 20231130 | 110900 | 1012443990 | 8680 | 8680 | 8680 | 8680 | 757 |
| 481 | 20231130 | 110800 | 1005873230 | 8650 | 8660 | 8660 | 8650 | 1580 |
| 482 | 20231130 | 110700 | 992201330 | 8660 | 8680 | 8680 | 8650 | 1240 |
| 483 | 20231130 | 110600 | 981463010 | 8680 | 8690 | 8690 | 8680 | 261 |
| 484 | 20231130 | 110500 | 979196080 | 8700 | 8690 | 8700 | 8690 | 176 |
| 485 | 20231130 | 110400 | 977666080 | 8700 | 8680 | 8700 | 8680 | 1868 |
| 486 | 20231130 | 110300 | 961429570 | 8680 | 8670 | 8690 | 8670 | 2496 |
| 487 | 20231130 | 110200 | 939782960 | 8670 | 8660 | 8670 | 8650 | 1792 |
| 488 | 20231130 | 110100 | 924260800 | 8660 | 8660 | 8660 | 8650 | 848 |
| 489 | 20231130 | 110000 | 916920120 | 8660 | 8660 | 8660 | 8650 | 2071 |
| 490 | 20231130 | 105900 | 898985380 | 8660 | 8650 | 8660 | 8650 | 262 |
| 491 | 20231130 | 105800 | 896718070 | 8650 | 8660 | 8660 | 8650 | 460 |
| 492 | 20231130 | 105700 | 892736270 | 8660 | 8660 | 8660 | 8660 | 1251 |
| 493 | 20231130 | 105600 | 881902610 | 8660 | 8630 | 8660 | 8630 | 1619 |
| 494 | 20231130 | 105500 | 867897850 | 8630 | 8640 | 8640 | 8630 | 240 |
| 495 | 20231130 | 105400 | 865826250 | 8640 | 8660 | 8660 | 8640 | 384 |
| 496 | 20231130 | 105300 | 862508330 | 8650 | 8630 | 8650 | 8630 | 434 |
| 497 | 20231130 | 105200 | 858754310 | 8650 | 8650 | 8650 | 8650 | 95 |
| 498 | 20231130 | 105100 | 857932560 | 8650 | 8650 | 8650 | 8650 | 198 |
| 499 | 20231130 | 105000 | 856219860 | 8650 | 8640 | 8650 | 8640 | 591 |
| 500 | 20231130 | 104900 | 851108360 | 8630 | 8650 | 8650 | 8630 | 530 |
| 501 | 20231130 | 104800 | 846533900 | 8640 | 8660 | 8660 | 8630 | 1045 |
| 502 | 20231130 | 104700 | 837496650 | 8660 | 8690 | 8690 | 8660 | 1017 |
| 503 | 20231130 | 104600 | 828683350 | 8690 | 8640 | 8690 | 8630 | 6636 |
| 504 | 20231130 | 104500 | 771188660 | 8640 | 8640 | 8640 | 8640 | 27 |
| 505 | 20231130 | 104400 | 770955380 | 8640 | 8620 | 8640 | 8620 | 449 |
| 506 | 20231130 | 104300 | 767077060 | 8620 | 8620 | 8640 | 8620 | 606 |
| 507 | 20231130 | 104200 | 761846240 | 8640 | 8630 | 8640 | 8620 | 2000 |
| 508 | 20231130 | 104100 | 744596620 | 8640 | 8640 | 8660 | 8620 | 2241 |
| 509 | 20231130 | 104000 | 725229400 | 8650 | 8590 | 8650 | 8590 | 5502 |
| 510 | 20231130 | 103900 | 677748030 | 8590 | 8610 | 8610 | 8590 | 300 |
| 511 | 20231130 | 103800 | 675169030 | 8610 | 8610 | 8610 | 8610 | 200 |
| 512 | 20231130 | 103700 | 673447030 | 8610 | 8590 | 8610 | 8590 | 634 |
| 513 | 20231130 | 103600 | 667997690 | 8590 | 8590 | 8590 | 8590 | 301 |
| 514 | 20231130 | 103500 | 665412100 | 8590 | 8560 | 8590 | 8550 | 378 |
| 515 | 20231130 | 103400 | 662177590 | 8590 | 8590 | 8590 | 8590 | 172 |
| 516 | 20231130 | 103300 | 660700110 | 8590 | 8590 | 8600 | 8590 | 1430 |
| 517 | 20231130 | 103200 | 648404020 | 8590 | 8580 | 8590 | 8580 | 2 |
| 518 | 20231130 | 103100 | 648386850 | 8560 | 8590 | 8600 | 8560 | 140 |
| 519 | 20231130 | 103000 | 647185070 | 8590 | 8580 | 8590 | 8580 | 1233 |
| 520 | 20231130 | 102900 | 636599870 | 8590 | 8590 | 8590 | 8590 | 0 |
| 521 | 20231130 | 102800 | 636599870 | 8590 | 8550 | 8590 | 8550 | 4359 |
| 522 | 20231130 | 102700 | 599277220 | 8550 | 8550 | 8550 | 8550 | 0 |
| 523 | 20231130 | 102600 | 599277220 | 8550 | 8550 | 8550 | 8550 | 1 |
| 524 | 20231130 | 102500 | 599268670 | 8500 | 8500 | 8500 | 8500 | 40 |
| 525 | 20231130 | 102400 | 598928670 | 8540 | 8540 | 8540 | 8540 | 0 |
| 526 | 20231130 | 102300 | 598928670 | 8540 | 8540 | 8540 | 8540 | 0 |
| 527 | 20231130 | 102200 | 598928670 | 8540 | 8530 | 8540 | 8490 | 354 |
| 528 | 20231130 | 102100 | 595914130 | 8530 | 8530 | 8540 | 8530 | 78 |
| 529 | 20231130 | 102000 | 595248690 | 8530 | 8530 | 8530 | 8490 | 22 |
| 530 | 20231130 | 101900 | 595061070 | 8490 | 8530 | 8530 | 8490 | 2320 |
| 531 | 20231130 | 101800 | 575324230 | 8530 | 8530 | 8530 | 8530 | 1 |
| 532 | 20231130 | 101700 | 575315700 | 8490 | 8480 | 8490 | 8480 | 490 |
| 533 | 20231130 | 101600 | 571155680 | 8480 | 8480 | 8480 | 8480 | 67 |
| 534 | 20231130 | 101500 | 570587520 | 8480 | 8490 | 8490 | 8470 | 508 |
| 535 | 20231130 | 101400 | 566281110 | 8490 | 8490 | 8490 | 8490 | 1 |
| 536 | 20231130 | 101300 | 566272620 | 8510 | 8510 | 8510 | 8510 | 100 |
| 537 | 20231130 | 101200 | 565421620 | 8510 | 8510 | 8510 | 8510 | 60 |
| 538 | 20231130 | 101100 | 564911020 | 8520 | 8520 | 8520 | 8480 | 3733 |
| 539 | 20231130 | 101000 | 533198490 | 8520 | 8520 | 8520 | 8520 | 0 |
| 540 | 20231130 | 100900 | 533198490 | 8520 | 8520 | 8520 | 8520 | 84 |
| 541 | 20231130 | 100800 | 532482810 | 8540 | 8540 | 8540 | 8540 | 5 |
| 542 | 20231130 | 100700 | 532440110 | 8530 | 8530 | 8530 | 8530 | 9 |
| 543 | 20231130 | 100600 | 532363340 | 8520 | 8520 | 8520 | 8520 | 10 |
| 544 | 20231130 | 100500 | 532278140 | 8520 | 8520 | 8520 | 8520 | 117 |
| 545 | 20231130 | 100400 | 531281300 | 8540 | 8540 | 8540 | 8530 | 358 |
| 546 | 20231130 | 100300 | 528227360 | 8540 | 8540 | 8540 | 8540 | 20 |
| 547 | 20231130 | 100200 | 528056560 | 8540 | 8540 | 8540 | 8540 | 0 |
| 548 | 20231130 | 100100 | 528056560 | 8540 | 8540 | 8540 | 8540 | 1 |
| 549 | 20231130 | 100000 | 528048020 | 8560 | 8570 | 8570 | 8560 | 401 |
| 550 | 20231130 | 095900 | 524611460 | 8570 | 8560 | 8570 | 8520 | 939 |
| 551 | 20231130 | 095800 | 516592340 | 8580 | 8530 | 8580 | 8530 | 1544 |
| 552 | 20231130 | 095700 | 503377500 | 8560 | 8560 | 8560 | 8560 | 1 |
| 553 | 20231130 | 095600 | 503368940 | 8530 | 8530 | 8530 | 8530 | 3 |
| 554 | 20231130 | 095500 | 503343350 | 8530 | 8530 | 8530 | 8530 | 795 |
| 555 | 20231130 | 095400 | 496562000 | 8540 | 8540 | 8540 | 8540 | 200 |
| 556 | 20231130 | 095300 | 494854000 | 8540 | 8540 | 8540 | 8540 | 150 |
| 557 | 20231130 | 095200 | 493573000 | 8560 | 8540 | 8560 | 8540 | 9 |
| 558 | 20231130 | 095100 | 493496100 | 8550 | 8560 | 8560 | 8550 | 3 |
| 559 | 20231130 | 095000 | 493470440 | 8570 | 8580 | 8580 | 8570 | 6 |
| 560 | 20231130 | 094900 | 493419010 | 8540 | 8540 | 8540 | 8530 | 827 |
| 561 | 20231130 | 094800 | 486356550 | 8570 | 8540 | 8570 | 8540 | 900 |
| 562 | 20231130 | 094700 | 478652550 | 8570 | 8570 | 8570 | 8570 | 1 |
| 563 | 20231130 | 094600 | 478643980 | 8550 | 8550 | 8570 | 8550 | 453 |
| 564 | 20231130 | 094500 | 474761870 | 8540 | 8550 | 8550 | 8540 | 324 |
| 565 | 20231130 | 094400 | 471993720 | 8580 | 8580 | 8580 | 8580 | 0 |
| 566 | 20231130 | 094300 | 471993720 | 8580 | 8580 | 8580 | 8580 | 0 |
| 567 | 20231130 | 094200 | 471993720 | 8580 | 8580 | 8580 | 8580 | 600 |
| 568 | 20231130 | 094100 | 466845720 | 8580 | 8570 | 8580 | 8570 | 1214 |
| 569 | 20231130 | 094000 | 456437480 | 8560 | 8560 | 8560 | 8560 | 60 |
| 570 | 20231130 | 093900 | 455923880 | 8560 | 8540 | 8560 | 8540 | 393 |
| 571 | 20231130 | 093800 | 452560330 | 8540 | 8540 | 8540 | 8540 | 54 |
| 572 | 20231130 | 093700 | 452099170 | 8540 | 8530 | 8540 | 8530 | 508 |
| 573 | 20231130 | 093600 | 447765850 | 8530 | 8530 | 8530 | 8530 | 0 |
| 574 | 20231130 | 093500 | 447765850 | 8530 | 8530 | 8530 | 8530 | 8 |
| 575 | 20231130 | 093400 | 447697610 | 8530 | 8520 | 8540 | 8520 | 56 |
| 576 | 20231130 | 093300 | 447220170 | 8510 | 8500 | 8510 | 8480 | 1271 |
| 577 | 20231130 | 093200 | 436419190 | 8480 | 8470 | 8480 | 8420 | 3333 |
| 578 | 20231130 | 093100 | 408257310 | 8470 | 8470 | 8470 | 8460 | 933 |
| 579 | 20231130 | 093000 | 400357410 | 8470 | 8500 | 8500 | 8470 | 2041 |
| 580 | 20231130 | 092900 | 383046070 | 8500 | 8530 | 8540 | 8500 | 1623 |
| 581 | 20231130 | 092800 | 369229020 | 8530 | 8540 | 8540 | 8520 | 1526 |
| 582 | 20231130 | 092700 | 356206720 | 8590 | 8590 | 8590 | 8590 | 3 |
| 583 | 20231130 | 092600 | 356180950 | 8600 | 8600 | 8600 | 8600 | 0 |
| 584 | 20231130 | 092500 | 356180950 | 8600 | 8560 | 8600 | 8540 | 976 |
| 585 | 20231130 | 092400 | 347812690 | 8560 | 8600 | 8610 | 8560 | 376 |
| 586 | 20231130 | 092300 | 344588950 | 8610 | 8530 | 8610 | 8530 | 410 |
| 587 | 20231130 | 092200 | 341085820 | 8530 | 8530 | 8560 | 8530 | 514 |
| 588 | 20231130 | 092100 | 336700770 | 8560 | 8530 | 8560 | 8530 | 238 |
| 589 | 20231130 | 092000 | 334668550 | 8530 | 8540 | 8550 | 8530 | 521 |
| 590 | 20231130 | 091900 | 330221250 | 8540 | 8540 | 8540 | 8520 | 489 |
| 591 | 20231130 | 091800 | 326051220 | 8560 | 8620 | 8620 | 8540 | 2462 |
| 592 | 20231130 | 091700 | 304970990 | 8590 | 8630 | 8630 | 8590 | 144 |
| 593 | 20231130 | 091600 | 303729300 | 8640 | 8620 | 8650 | 8590 | 1184 |
| 594 | 20231130 | 091500 | 293527230 | 8640 | 8620 | 8650 | 8620 | 2235 |
| 595 | 20231130 | 091400 | 274231380 | 8640 | 8650 | 8650 | 8610 | 502 |
| 596 | 20231130 | 091300 | 269892190 | 8650 | 8600 | 8650 | 8600 | 1236 |
| 597 | 20231130 | 091200 | 259233410 | 8570 | 8620 | 8650 | 8570 | 1280 |
| 598 | 20231130 | 091100 | 248223230 | 8620 | 8660 | 8670 | 8620 | 3418 |
| 599 | 20231130 | 091000 | 218661400 | 8660 | 8600 | 8660 | 8600 | 3099 |
| 600 | 20231130 | 090900 | 191848140 | 8660 | 8630 | 8660 | 8570 | 4499 |
| 601 | 20231130 | 090800 | 152976580 | 8600 | 8570 | 8650 | 8520 | 4488 |
| 602 | 20231130 | 090700 | 114332650 | 8510 | 8530 | 8570 | 8510 | 2591 |
| 603 | 20231130 | 090600 | 92170300 | 8530 | 8470 | 8530 | 8470 | 1365 |
| 604 | 20231130 | 090500 | 80548500 | 8490 | 8520 | 8520 | 8480 | 1301 |
| 605 | 20231130 | 090400 | 69499400 | 8520 | 8520 | 8520 | 8500 | 2519 |
| 606 | 20231130 | 090300 | 48054390 | 8520 | 8570 | 8570 | 8520 | 289 |
| 607 | 20231130 | 090200 | 45583610 | 8570 | 8500 | 8570 | 8500 | 739 |
| 608 | 20231130 | 090100 | 39261100 | 8500 | 8560 | 8560 | 8500 | 1253 |
| 609 | 20231130 | 090000 | 28603760 | 8560 | 8530 | 8570 | 8520 | 3352 |