34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 3 | 20231130 | 193300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20231130 | 193200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20231130 | 193100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20231130 | 193000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20231130 | 192900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20231130 | 192800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20231130 | 192700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20231130 | 192600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20231130 | 192500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20231130 | 192400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20231130 | 192300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20231130 | 192200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20231130 | 192100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20231130 | 192000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20231130 | 191900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20231130 | 191800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20231130 | 191700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20231130 | 191600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20231130 | 191500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20231130 | 191400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20231130 | 191300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20231130 | 191200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20231130 | 191100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20231130 | 191000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20231130 | 190900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20231130 | 190800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20231130 | 190700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20231130 | 190600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20231130 | 190500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20231130 | 190400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 33 | 20231130 | 190300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20231130 | 190200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20231130 | 190100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20231130 | 190000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20231130 | 185900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20231130 | 185800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20231130 | 185700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20231130 | 185600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20231130 | 185500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20231130 | 185400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20231130 | 185300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20231130 | 185200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20231130 | 185100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20231130 | 185000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20231130 | 184900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20231130 | 184800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20231130 | 184700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20231130 | 184600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20231130 | 184500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20231130 | 184400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20231130 | 184300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20231130 | 184200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20231130 | 184100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20231130 | 184000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20231130 | 183900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20231130 | 183800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20231130 | 183700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20231130 | 183600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20231130 | 183500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20231130 | 183400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 63 | 20231130 | 183300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20231130 | 183200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20231130 | 183100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20231130 | 183000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20231130 | 182900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20231130 | 182800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20231130 | 182700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20231130 | 182600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20231130 | 182500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20231130 | 182400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20231130 | 182300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20231130 | 182200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20231130 | 182100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20231130 | 182000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20231130 | 181900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20231130 | 181800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20231130 | 181700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20231130 | 181600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20231130 | 181500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20231130 | 181400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20231130 | 181300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20231130 | 181200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20231130 | 181100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20231130 | 181000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20231130 | 180900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20231130 | 180800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20231130 | 180700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20231130 | 180600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20231130 | 180500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20231130 | 180400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 93 | 20231130 | 180300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20231130 | 180200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20231130 | 180100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20231130 | 180000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20231130 | 175900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20231130 | 175800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20231130 | 175700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20231130 | 175600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20231130 | 175500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20231130 | 175400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20231130 | 175300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20231130 | 175200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20231130 | 175100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20231130 | 175000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20231130 | 174900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20231130 | 174800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20231130 | 174700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20231130 | 174600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20231130 | 174500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20231130 | 174400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20231130 | 174300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20231130 | 174200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20231130 | 174100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20231130 | 174000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20231130 | 173900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20231130 | 173800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20231130 | 173700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20231130 | 173600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20231130 | 173500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20231130 | 173400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 123 | 20231130 | 173300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20231130 | 173200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20231130 | 173100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20231130 | 173000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20231130 | 172900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20231130 | 172800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20231130 | 172700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20231130 | 172600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20231130 | 172500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20231130 | 172400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20231130 | 172300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20231130 | 172200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20231130 | 172100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20231130 | 172000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20231130 | 171900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20231130 | 171800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20231130 | 171700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20231130 | 171600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20231130 | 171500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20231130 | 171400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20231130 | 171300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20231130 | 171200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20231130 | 171100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20231130 | 171000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20231130 | 170900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20231130 | 170800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20231130 | 170700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20231130 | 170600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20231130 | 170500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20231130 | 170400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 153 | 20231130 | 170300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20231130 | 170200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20231130 | 170100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20231130 | 170000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20231130 | 165900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20231130 | 165800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20231130 | 165700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20231130 | 165600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20231130 | 165500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20231130 | 165400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20231130 | 165300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20231130 | 165200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20231130 | 165100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20231130 | 165000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20231130 | 164900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20231130 | 164800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20231130 | 164700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20231130 | 164600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20231130 | 164500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20231130 | 164400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20231130 | 164300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20231130 | 164200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20231130 | 164100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20231130 | 164000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20231130 | 163900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20231130 | 163800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20231130 | 163700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20231130 | 163600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20231130 | 163500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20231130 | 163400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 183 | 20231130 | 163300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20231130 | 163200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20231130 | 163100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20231130 | 163000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20231130 | 162900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20231130 | 162800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20231130 | 162700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20231130 | 162600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20231130 | 162500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20231130 | 162400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20231130 | 162300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20231130 | 162200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20231130 | 162100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20231130 | 162000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20231130 | 161900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20231130 | 161800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20231130 | 161700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20231130 | 161600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20231130 | 161500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20231130 | 161400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20231130 | 161300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20231130 | 161200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20231130 | 161100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20231130 | 161000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20231130 | 160900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20231130 | 160800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20231130 | 160700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20231130 | 160600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20231130 | 160500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20231130 | 160400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 213 | 20231130 | 160300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20231130 | 160200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20231130 | 160100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20231130 | 160000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20231130 | 155900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20231130 | 155800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20231130 | 155700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20231130 | 155600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20231130 | 155500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20231130 | 155400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20231130 | 155300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20231130 | 155200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20231130 | 155100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20231130 | 155000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20231130 | 154900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20231130 | 154800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20231130 | 154700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20231130 | 154600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20231130 | 154500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20231130 | 154400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20231130 | 154300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20231130 | 154200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20231130 | 154100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20231130 | 154000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20231130 | 153900 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20231130 | 153800 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20231130 | 153700 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20231130 | 153600 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20231130 | 153500 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20231130 | 153400 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 243 | 20231130 | 153300 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20231130 | 153200 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20231130 | 153100 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20231130 | 153000 | 5196488350 | 29850 | 29850 | 29850 | 29850 | 9765 |
| 247 | 20231130 | 152900 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20231130 | 152800 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20231130 | 152700 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20231130 | 152600 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20231130 | 152500 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20231130 | 152400 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20231130 | 152300 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20231130 | 152200 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20231130 | 152100 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20231130 | 152000 | 4905003100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20231130 | 151900 | 4905003100 | 29850 | 29900 | 29900 | 29850 | 454 |
| 258 | 20231130 | 151800 | 4891442650 | 29900 | 29800 | 29900 | 29750 | 627 |
| 259 | 20231130 | 151700 | 4872759550 | 29750 | 29700 | 29800 | 29700 | 680 |
| 260 | 20231130 | 151600 | 4852532650 | 29750 | 29750 | 29750 | 29750 | 51 |
| 261 | 20231130 | 151500 | 4851015400 | 29750 | 29750 | 29750 | 29700 | 218 |
| 262 | 20231130 | 151400 | 4844529950 | 29700 | 29700 | 29750 | 29700 | 175 |
| 263 | 20231130 | 151300 | 4839325650 | 29700 | 29750 | 29750 | 29700 | 116 |
| 264 | 20231130 | 151200 | 4835876650 | 29750 | 29700 | 29750 | 29700 | 298 |
| 265 | 20231130 | 151100 | 4827025800 | 29700 | 29700 | 29750 | 29700 | 305 |
| 266 | 20231130 | 151000 | 4817965850 | 29700 | 29750 | 29750 | 29700 | 36 |
| 267 | 20231130 | 150900 | 4816896600 | 29650 | 29750 | 29750 | 29650 | 1460 |
| 268 | 20231130 | 150800 | 4773533650 | 29700 | 29750 | 29750 | 29700 | 443 |
| 269 | 20231130 | 150700 | 4760376500 | 29700 | 29750 | 29750 | 29700 | 900 |
| 270 | 20231130 | 150600 | 4733646250 | 29750 | 29700 | 29750 | 29700 | 90 |
| 271 | 20231130 | 150500 | 4730971250 | 29750 | 29700 | 29750 | 29700 | 164 |
| 272 | 20231130 | 150400 | 4726100400 | 29700 | 29700 | 29750 | 29700 | 369 |
| 273 | 20231130 | 150300 | 4715141000 | 29700 | 29700 | 29750 | 29700 | 328 |
| 274 | 20231130 | 150200 | 4705397250 | 29750 | 29750 | 29750 | 29700 | 126 |
| 275 | 20231130 | 150100 | 4701654050 | 29700 | 29750 | 29800 | 29700 | 724 |
| 276 | 20231130 | 150000 | 4680132250 | 29750 | 29800 | 29800 | 29750 | 295 |
| 277 | 20231130 | 145900 | 4671355700 | 29750 | 29800 | 29800 | 29750 | 41 |
| 278 | 20231130 | 145800 | 4670135850 | 29800 | 29800 | 29800 | 29750 | 154 |
| 279 | 20231130 | 145700 | 4665553050 | 29750 | 29750 | 29800 | 29750 | 237 |
| 280 | 20231130 | 145600 | 4658500200 | 29800 | 29800 | 29800 | 29750 | 67 |
| 281 | 20231130 | 145500 | 4656506100 | 29800 | 29700 | 29800 | 29700 | 89 |
| 282 | 20231130 | 145400 | 4653859600 | 29800 | 29750 | 29800 | 29700 | 323 |
| 283 | 20231130 | 145300 | 4644261750 | 29750 | 29700 | 29750 | 29700 | 230 |
| 284 | 20231130 | 145200 | 4637424250 | 29700 | 29750 | 29750 | 29700 | 85 |
| 285 | 20231130 | 145100 | 4634897950 | 29750 | 29700 | 29750 | 29700 | 139 |
| 286 | 20231130 | 145000 | 4630766750 | 29750 | 29750 | 29750 | 29700 | 124 |
| 287 | 20231130 | 144900 | 4627082500 | 29750 | 29750 | 29750 | 29700 | 169 |
| 288 | 20231130 | 144800 | 4622057250 | 29750 | 29750 | 29800 | 29750 | 619 |
| 289 | 20231130 | 144700 | 4603641550 | 29800 | 29750 | 29800 | 29750 | 75 |
| 290 | 20231130 | 144600 | 4601408950 | 29750 | 29800 | 29800 | 29750 | 105 |
| 291 | 20231130 | 144500 | 4598284500 | 29800 | 29800 | 29800 | 29750 | 63 |
| 292 | 20231130 | 144400 | 4596409800 | 29750 | 29750 | 29800 | 29750 | 255 |
| 293 | 20231130 | 144300 | 4588822250 | 29800 | 29800 | 29800 | 29800 | 7 |
| 294 | 20231130 | 144200 | 4588613650 | 29800 | 29800 | 29800 | 29750 | 101 |
| 295 | 20231130 | 144100 | 4585608450 | 29750 | 29750 | 29800 | 29750 | 71 |
| 296 | 20231130 | 144000 | 4583495650 | 29750 | 29850 | 29850 | 29750 | 433 |
| 297 | 20231130 | 143900 | 4570593800 | 29850 | 29850 | 29850 | 29800 | 90 |
| 298 | 20231130 | 143800 | 4567911350 | 29800 | 29850 | 29850 | 29800 | 148 |
| 299 | 20231130 | 143700 | 4563500550 | 29800 | 29850 | 29850 | 29800 | 89 |
| 300 | 20231130 | 143600 | 4560847100 | 29850 | 29850 | 29850 | 29800 | 551 |
| 301 | 20231130 | 143500 | 4544426850 | 29850 | 29850 | 29850 | 29800 | 271 |
| 302 | 20231130 | 143400 | 4536340150 | 29900 | 29850 | 29900 | 29800 | 73 |
| 303 | 20231130 | 143300 | 4534160900 | 29850 | 29850 | 29850 | 29800 | 187 |
| 304 | 20231130 | 143200 | 4528583550 | 29850 | 29850 | 29850 | 29800 | 165 |
| 305 | 20231130 | 143100 | 4523658850 | 29800 | 29850 | 29850 | 29800 | 85 |
| 306 | 20231130 | 143000 | 4521125400 | 29850 | 29850 | 29850 | 29800 | 213 |
| 307 | 20231130 | 142900 | 4514773400 | 29850 | 29900 | 29900 | 29850 | 598 |
| 308 | 20231130 | 142800 | 4496918600 | 29900 | 29850 | 29900 | 29850 | 78 |
| 309 | 20231130 | 142700 | 4494588900 | 29900 | 29950 | 29950 | 29850 | 250 |
| 310 | 20231130 | 142600 | 4487112550 | 29950 | 29900 | 29950 | 29900 | 121 |
| 311 | 20231130 | 142500 | 4483493450 | 29900 | 29950 | 29950 | 29850 | 273 |
| 312 | 20231130 | 142400 | 4475327900 | 29950 | 29950 | 29950 | 29900 | 154 |
| 313 | 20231130 | 142300 | 4470719250 | 29950 | 29900 | 29950 | 29900 | 156 |
| 314 | 20231130 | 142200 | 4466049550 | 29950 | 29850 | 29950 | 29850 | 232 |
| 315 | 20231130 | 142100 | 4459110700 | 29950 | 29950 | 29950 | 29900 | 110 |
| 316 | 20231130 | 142000 | 4455819400 | 29950 | 29950 | 29950 | 29950 | 213 |
| 317 | 20231130 | 141900 | 4449440050 | 29850 | 29950 | 29950 | 29850 | 213 |
| 318 | 20231130 | 141800 | 4443066950 | 29950 | 29900 | 29950 | 29850 | 195 |
| 319 | 20231130 | 141700 | 4437232150 | 29900 | 29900 | 29900 | 29850 | 261 |
| 320 | 20231130 | 141600 | 4429431300 | 29900 | 29900 | 29950 | 29900 | 506 |
| 321 | 20231130 | 141500 | 4414298500 | 29950 | 29950 | 29950 | 29900 | 204 |
| 322 | 20231130 | 141400 | 4408191250 | 29950 | 29950 | 29950 | 29900 | 237 |
| 323 | 20231130 | 141300 | 4401095300 | 29950 | 29950 | 29950 | 29900 | 178 |
| 324 | 20231130 | 141200 | 4395766650 | 29950 | 29950 | 29950 | 29900 | 202 |
| 325 | 20231130 | 141100 | 4389720000 | 29950 | 29950 | 29950 | 29900 | 179 |
| 326 | 20231130 | 141000 | 4384361000 | 29950 | 29900 | 29950 | 29900 | 188 |
| 327 | 20231130 | 140900 | 4378733100 | 29950 | 29950 | 29950 | 29950 | 121 |
| 328 | 20231130 | 140800 | 4375109150 | 29950 | 29950 | 29950 | 29900 | 421 |
| 329 | 20231130 | 140700 | 4362502200 | 29950 | 29950 | 29950 | 29900 | 264 |
| 330 | 20231130 | 140600 | 4354601950 | 29950 | 30000 | 30000 | 29950 | 277 |
| 331 | 20231130 | 140500 | 4346300150 | 30000 | 29950 | 30000 | 29900 | 156 |
| 332 | 20231130 | 140400 | 4341627950 | 29950 | 29950 | 29950 | 29900 | 293 |
| 333 | 20231130 | 140300 | 4332854750 | 29950 | 30000 | 30000 | 29950 | 575 |
| 334 | 20231130 | 140200 | 4315633000 | 30000 | 30000 | 30000 | 29950 | 190 |
| 335 | 20231130 | 140100 | 4309937200 | 29950 | 29950 | 30000 | 29950 | 418 |
| 336 | 20231130 | 140000 | 4297411950 | 30000 | 30000 | 30000 | 29950 | 280 |
| 337 | 20231130 | 135900 | 4289018650 | 30000 | 29950 | 30000 | 29950 | 227 |
| 338 | 20231130 | 135800 | 4282213100 | 29950 | 30000 | 30000 | 29950 | 526 |
| 339 | 20231130 | 135700 | 4266455050 | 30000 | 30000 | 30000 | 29950 | 405 |
| 340 | 20231130 | 135600 | 4254315600 | 30000 | 29950 | 30000 | 29950 | 198 |
| 341 | 20231130 | 135500 | 4248377800 | 29950 | 30000 | 30000 | 29950 | 294 |
| 342 | 20231130 | 135400 | 4239565350 | 30000 | 30000 | 30000 | 29950 | 162 |
| 343 | 20231130 | 135300 | 4234707450 | 29950 | 29950 | 30000 | 29950 | 395 |
| 344 | 20231130 | 135200 | 4222861700 | 29950 | 29950 | 29950 | 29900 | 166 |
| 345 | 20231130 | 135100 | 4217892000 | 29950 | 29950 | 29950 | 29900 | 199 |
| 346 | 20231130 | 135000 | 4211934350 | 29950 | 29950 | 30000 | 29900 | 201 |
| 347 | 20231130 | 134900 | 4205912700 | 29950 | 29950 | 29950 | 29900 | 196 |
| 348 | 20231130 | 134800 | 4200044850 | 29950 | 30000 | 30000 | 29950 | 421 |
| 349 | 20231130 | 134700 | 4187434600 | 29950 | 30000 | 30000 | 29950 | 184 |
| 350 | 20231130 | 134600 | 4181917750 | 30000 | 30000 | 30000 | 29950 | 204 |
| 351 | 20231130 | 134500 | 4175800000 | 30000 | 30000 | 30000 | 29950 | 255 |
| 352 | 20231130 | 134400 | 4168152550 | 30000 | 29950 | 30000 | 29950 | 412 |
| 353 | 20231130 | 134300 | 4155805550 | 29950 | 29950 | 29950 | 29900 | 185 |
| 354 | 20231130 | 134200 | 4150267200 | 29950 | 29950 | 29950 | 29900 | 188 |
| 355 | 20231130 | 134100 | 4144638700 | 29950 | 29950 | 29950 | 29900 | 212 |
| 356 | 20231130 | 134000 | 4138291200 | 29950 | 30000 | 30000 | 29900 | 299 |
| 357 | 20231130 | 133900 | 4129334700 | 30000 | 29950 | 30000 | 29900 | 226 |
| 358 | 20231130 | 133800 | 4122566150 | 29950 | 29950 | 29950 | 29900 | 137 |
| 359 | 20231130 | 133700 | 4118464500 | 29950 | 29850 | 29950 | 29850 | 154 |
| 360 | 20231130 | 133600 | 4113857200 | 29950 | 29850 | 29950 | 29850 | 197 |
| 361 | 20231130 | 133500 | 4107961550 | 29850 | 29900 | 29950 | 29850 | 152 |
| 362 | 20231130 | 133400 | 4103415950 | 29900 | 29950 | 29950 | 29900 | 226 |
| 363 | 20231130 | 133300 | 4096652350 | 29950 | 29950 | 29950 | 29900 | 153 |
| 364 | 20231130 | 133200 | 4092072100 | 29950 | 29950 | 29950 | 29900 | 144 |
| 365 | 20231130 | 133100 | 4087761800 | 29950 | 29900 | 29950 | 29900 | 174 |
| 366 | 20231130 | 133000 | 4082552750 | 29950 | 29950 | 29950 | 29900 | 171 |
| 367 | 20231130 | 132900 | 4077433900 | 29950 | 29950 | 29950 | 29900 | 227 |
| 368 | 20231130 | 132800 | 4070639400 | 29950 | 29950 | 29950 | 29900 | 196 |
| 369 | 20231130 | 132700 | 4064771250 | 29900 | 29950 | 29950 | 29900 | 126 |
| 370 | 20231130 | 132600 | 4060998000 | 29900 | 29950 | 29950 | 29900 | 298 |
| 371 | 20231130 | 132500 | 4052083450 | 29900 | 29950 | 29950 | 29900 | 125 |
| 372 | 20231130 | 132400 | 4048340500 | 29900 | 29950 | 29950 | 29900 | 237 |
| 373 | 20231130 | 132300 | 4041245100 | 29950 | 29950 | 29950 | 29900 | 187 |
| 374 | 20231130 | 132200 | 4035646000 | 29950 | 30000 | 30000 | 29950 | 276 |
| 375 | 20231130 | 132100 | 4027374200 | 30000 | 30000 | 30000 | 29950 | 268 |
| 376 | 20231130 | 132000 | 4019338050 | 30000 | 30000 | 30000 | 29950 | 217 |
| 377 | 20231130 | 131900 | 4012832950 | 30000 | 30000 | 30000 | 29950 | 178 |
| 378 | 20231130 | 131800 | 4007495700 | 30000 | 29950 | 30000 | 29900 | 415 |
| 379 | 20231130 | 131700 | 3995064350 | 29950 | 29900 | 29950 | 29900 | 258 |
| 380 | 20231130 | 131600 | 3987343300 | 29950 | 29950 | 29950 | 29950 | 159 |
| 381 | 20231130 | 131500 | 3982581250 | 29900 | 29950 | 29950 | 29900 | 131 |
| 382 | 20231130 | 131400 | 3978659900 | 29900 | 29950 | 29950 | 29900 | 175 |
| 383 | 20231130 | 131300 | 3973421650 | 29950 | 29950 | 29950 | 29850 | 184 |
| 384 | 20231130 | 131200 | 3967915550 | 29850 | 29950 | 29950 | 29850 | 217 |
| 385 | 20231130 | 131100 | 3961423550 | 29900 | 29950 | 29950 | 29900 | 226 |
| 386 | 20231130 | 131000 | 3954658800 | 29950 | 29950 | 29950 | 29900 | 221 |
| 387 | 20231130 | 130900 | 3948043700 | 29950 | 29950 | 29950 | 29900 | 99 |
| 388 | 20231130 | 130800 | 3945081100 | 29950 | 29850 | 29950 | 29850 | 100 |
| 389 | 20231130 | 130700 | 3942090500 | 29950 | 29950 | 29950 | 29850 | 236 |
| 390 | 20231130 | 130600 | 3935027400 | 29900 | 29850 | 29950 | 29850 | 302 |
| 391 | 20231130 | 130500 | 3925995600 | 29950 | 29850 | 29950 | 29850 | 182 |
| 392 | 20231130 | 130400 | 3920550350 | 29900 | 29900 | 29950 | 29850 | 205 |
| 393 | 20231130 | 130300 | 3914422350 | 29950 | 29950 | 29950 | 29900 | 231 |
| 394 | 20231130 | 130200 | 3907507000 | 29950 | 29950 | 29950 | 29900 | 144 |
| 395 | 20231130 | 130100 | 3903196100 | 29900 | 29950 | 29950 | 29900 | 165 |
| 396 | 20231130 | 130000 | 3898256500 | 29950 | 29900 | 29950 | 29850 | 236 |
| 397 | 20231130 | 125900 | 3891197850 | 29850 | 29850 | 29950 | 29850 | 165 |
| 398 | 20231130 | 125800 | 3886263200 | 29950 | 29950 | 29950 | 29850 | 518 |
| 399 | 20231130 | 125700 | 3870754100 | 29950 | 29900 | 29950 | 29850 | 182 |
| 400 | 20231130 | 125600 | 3865308300 | 29900 | 29950 | 29950 | 29850 | 195 |
| 401 | 20231130 | 125500 | 3859474950 | 29950 | 29900 | 29950 | 29900 | 216 |
| 402 | 20231130 | 125400 | 3853010050 | 29950 | 29900 | 29950 | 29900 | 213 |
| 403 | 20231130 | 125300 | 3846633550 | 29950 | 29950 | 29950 | 29950 | 208 |
| 404 | 20231130 | 125200 | 3840403950 | 29900 | 29950 | 29950 | 29900 | 145 |
| 405 | 20231130 | 125100 | 3836063100 | 29950 | 29950 | 29950 | 29900 | 313 |
| 406 | 20231130 | 125000 | 3826696300 | 29950 | 29950 | 29950 | 29900 | 176 |
| 407 | 20231130 | 124900 | 3821428000 | 29950 | 29950 | 29950 | 29900 | 133 |
| 408 | 20231130 | 124800 | 3817446400 | 29950 | 29950 | 29950 | 29900 | 240 |
| 409 | 20231130 | 124700 | 3810261900 | 29950 | 29950 | 29950 | 29850 | 188 |
| 410 | 20231130 | 124600 | 3804637000 | 29900 | 29950 | 29950 | 29900 | 468 |
| 411 | 20231130 | 124500 | 3790641200 | 29950 | 29950 | 29950 | 29900 | 295 |
| 412 | 20231130 | 124400 | 3781807950 | 29950 | 29900 | 29950 | 29850 | 511 |
| 413 | 20231130 | 124300 | 3766529300 | 29900 | 29850 | 29900 | 29850 | 129 |
| 414 | 20231130 | 124200 | 3762673800 | 29900 | 29850 | 29900 | 29850 | 145 |
| 415 | 20231130 | 124100 | 3758339300 | 29850 | 29900 | 29900 | 29850 | 193 |
| 416 | 20231130 | 124000 | 3752572500 | 29800 | 29900 | 29900 | 29800 | 436 |
| 417 | 20231130 | 123900 | 3739553400 | 29900 | 29900 | 29900 | 29850 | 145 |
| 418 | 20231130 | 123800 | 3735221650 | 29900 | 29850 | 29900 | 29800 | 206 |
| 419 | 20231130 | 123700 | 3729072100 | 29800 | 29900 | 29900 | 29800 | 166 |
| 420 | 20231130 | 123600 | 3724117800 | 29900 | 29900 | 29900 | 29800 | 151 |
| 421 | 20231130 | 123500 | 3719608700 | 29850 | 29900 | 29900 | 29800 | 231 |
| 422 | 20231130 | 123400 | 3712713000 | 29900 | 29900 | 29900 | 29800 | 240 |
| 423 | 20231130 | 123300 | 3705545850 | 29900 | 29950 | 29950 | 29850 | 271 |
| 424 | 20231130 | 123200 | 3697444050 | 29950 | 29850 | 29950 | 29850 | 161 |
| 425 | 20231130 | 123100 | 3692628100 | 29950 | 29900 | 29950 | 29900 | 235 |
| 426 | 20231130 | 123000 | 3685600150 | 29850 | 29900 | 29900 | 29850 | 268 |
| 427 | 20231130 | 122900 | 3677588650 | 29900 | 29900 | 29900 | 29850 | 137 |
| 428 | 20231130 | 122800 | 3673494350 | 29900 | 29900 | 29900 | 29850 | 224 |
| 429 | 20231130 | 122700 | 3666799250 | 29900 | 29900 | 29900 | 29850 | 195 |
| 430 | 20231130 | 122600 | 3660971900 | 29900 | 29850 | 29900 | 29850 | 167 |
| 431 | 20231130 | 122500 | 3655980700 | 29900 | 29900 | 29900 | 29850 | 159 |
| 432 | 20231130 | 122400 | 3651229000 | 29900 | 29850 | 29900 | 29850 | 451 |
| 433 | 20231130 | 122300 | 3637746850 | 29900 | 29900 | 29900 | 29850 | 130 |
| 434 | 20231130 | 122200 | 3633861650 | 29900 | 29800 | 29900 | 29800 | 164 |
| 435 | 20231130 | 122100 | 3628963600 | 29900 | 29850 | 29900 | 29850 | 195 |
| 436 | 20231130 | 122000 | 3623140000 | 29900 | 29850 | 29900 | 29850 | 68 |
| 437 | 20231130 | 121900 | 3621108650 | 29850 | 29800 | 29900 | 29800 | 156 |
| 438 | 20231130 | 121800 | 3616449850 | 29800 | 29900 | 29900 | 29800 | 387 |
| 439 | 20231130 | 121700 | 3604901500 | 29800 | 29900 | 29900 | 29800 | 1068 |
| 440 | 20231130 | 121600 | 3573020200 | 29850 | 29900 | 29900 | 29850 | 126 |
| 441 | 20231130 | 121500 | 3569255450 | 29850 | 29900 | 29900 | 29850 | 229 |
| 442 | 20231130 | 121400 | 3562410050 | 29900 | 29900 | 29950 | 29850 | 288 |
| 443 | 20231130 | 121300 | 3553796650 | 29950 | 29950 | 29950 | 29850 | 153 |
| 444 | 20231130 | 121200 | 3549219450 | 29950 | 29950 | 29950 | 29850 | 139 |
| 445 | 20231130 | 121100 | 3545060900 | 29900 | 29900 | 29950 | 29850 | 611 |
| 446 | 20231130 | 121000 | 3526785550 | 29950 | 29950 | 29950 | 29950 | 123 |
| 447 | 20231130 | 120900 | 3523101700 | 29900 | 29950 | 29950 | 29900 | 717 |
| 448 | 20231130 | 120800 | 3501656700 | 29900 | 29950 | 29950 | 29900 | 190 |
| 449 | 20231130 | 120700 | 3495968250 | 29900 | 29950 | 29950 | 29900 | 135 |
| 450 | 20231130 | 120600 | 3491927300 | 29950 | 29900 | 29950 | 29900 | 276 |
| 451 | 20231130 | 120500 | 3483671150 | 29900 | 29900 | 29900 | 29850 | 204 |
| 452 | 20231130 | 120400 | 3477573950 | 29950 | 29950 | 29950 | 29900 | 237 |
| 453 | 20231130 | 120300 | 3470478150 | 29900 | 29900 | 29950 | 29900 | 306 |
| 454 | 20231130 | 120200 | 3461318600 | 29950 | 29900 | 29950 | 29900 | 201 |
| 455 | 20231130 | 120100 | 3455303350 | 29900 | 29950 | 29950 | 29800 | 184 |
| 456 | 20231130 | 120000 | 3449800800 | 29950 | 29900 | 29950 | 29850 | 841 |
| 457 | 20231130 | 115900 | 3424679500 | 29950 | 29950 | 29950 | 29950 | 127 |
| 458 | 20231130 | 115800 | 3420875850 | 29950 | 29950 | 29950 | 29900 | 611 |
| 459 | 20231130 | 115700 | 3402578800 | 29950 | 29950 | 29950 | 29900 | 228 |
| 460 | 20231130 | 115600 | 3395756150 | 29950 | 29950 | 29950 | 29900 | 218 |
| 461 | 20231130 | 115500 | 3389230800 | 29950 | 29950 | 29950 | 29900 | 195 |
| 462 | 20231130 | 115400 | 3383395500 | 29950 | 29950 | 29950 | 29900 | 146 |
| 463 | 20231130 | 115300 | 3379025200 | 29950 | 29900 | 29950 | 29900 | 655 |
| 464 | 20231130 | 115200 | 3359434950 | 29900 | 29900 | 29900 | 29850 | 939 |
| 465 | 20231130 | 115100 | 3331361150 | 29900 | 29900 | 29900 | 29850 | 199 |
| 466 | 20231130 | 115000 | 3325413150 | 29900 | 29900 | 29900 | 29850 | 279 |
| 467 | 20231130 | 114900 | 3317078500 | 29900 | 29800 | 29900 | 29800 | 188 |
| 468 | 20231130 | 114800 | 3311463700 | 29900 | 29850 | 29900 | 29850 | 576 |
| 469 | 20231130 | 114700 | 3294243800 | 29800 | 29850 | 29850 | 29800 | 369 |
| 470 | 20231130 | 114600 | 3283230700 | 29850 | 29850 | 29850 | 29800 | 225 |
| 471 | 20231130 | 114500 | 3276517550 | 29850 | 29850 | 29900 | 29850 | 568 |
| 472 | 20231130 | 114400 | 3259559850 | 29850 | 29800 | 29850 | 29800 | 149 |
| 473 | 20231130 | 114300 | 3255114850 | 29850 | 29750 | 29850 | 29750 | 2863 |
| 474 | 20231130 | 114200 | 3169788000 | 29800 | 29800 | 29800 | 29700 | 118 |
| 475 | 20231130 | 114100 | 3166277000 | 29800 | 29750 | 29800 | 29700 | 1872 |
| 476 | 20231130 | 114000 | 3110578250 | 29700 | 29750 | 29750 | 29700 | 129 |
| 477 | 20231130 | 113900 | 3106745650 | 29700 | 29750 | 29750 | 29700 | 506 |
| 478 | 20231130 | 113800 | 3091694900 | 29750 | 29650 | 29750 | 29650 | 1567 |
| 479 | 20231130 | 113700 | 3045156550 | 29650 | 29600 | 29700 | 29600 | 66 |
| 480 | 20231130 | 113600 | 3043200150 | 29600 | 29700 | 29700 | 29600 | 975 |
| 481 | 20231130 | 113500 | 3014281800 | 29650 | 29700 | 29700 | 29650 | 128 |
| 482 | 20231130 | 113400 | 3010482800 | 29750 | 29700 | 29750 | 29700 | 282 |
| 483 | 20231130 | 113300 | 3002106200 | 29750 | 29750 | 29750 | 29700 | 104 |
| 484 | 20231130 | 113200 | 2999014550 | 29700 | 29750 | 29750 | 29650 | 157 |
| 485 | 20231130 | 113100 | 2994349050 | 29700 | 29750 | 29750 | 29650 | 376 |
| 486 | 20231130 | 113000 | 2983180800 | 29700 | 29700 | 29750 | 29700 | 401 |
| 487 | 20231130 | 112900 | 2971269800 | 29750 | 29700 | 29750 | 29700 | 83 |
| 488 | 20231130 | 112800 | 2968803150 | 29750 | 29750 | 29750 | 29700 | 160 |
| 489 | 20231130 | 112700 | 2964048750 | 29700 | 29700 | 29700 | 29700 | 42 |
| 490 | 20231130 | 112600 | 2962801350 | 29750 | 29650 | 29750 | 29650 | 128 |
| 491 | 20231130 | 112500 | 2958998350 | 29700 | 29750 | 29750 | 29650 | 588 |
| 492 | 20231130 | 112400 | 2941537250 | 29700 | 29650 | 29750 | 29650 | 67 |
| 493 | 20231130 | 112300 | 2939548700 | 29700 | 29700 | 29700 | 29650 | 253 |
| 494 | 20231130 | 112200 | 2932037150 | 29650 | 29700 | 29700 | 29650 | 209 |
| 495 | 20231130 | 112100 | 2925831900 | 29700 | 29750 | 29750 | 29700 | 297 |
| 496 | 20231130 | 112000 | 2917010000 | 29750 | 29750 | 29750 | 29700 | 57 |
| 497 | 20231130 | 111900 | 2915316550 | 29750 | 29700 | 29750 | 29700 | 277 |
| 498 | 20231130 | 111800 | 2907089600 | 29650 | 29650 | 29700 | 29650 | 724 |
| 499 | 20231130 | 111700 | 2885600950 | 29700 | 29700 | 29700 | 29650 | 173 |
| 500 | 20231130 | 111600 | 2880469950 | 29700 | 29650 | 29700 | 29650 | 336 |
| 501 | 20231130 | 111500 | 2870490800 | 29700 | 29700 | 29700 | 29700 | 88 |
| 502 | 20231130 | 111400 | 2867877200 | 29700 | 29750 | 29750 | 29700 | 65 |
| 503 | 20231130 | 111300 | 2865945800 | 29650 | 29700 | 29750 | 29650 | 75 |
| 504 | 20231130 | 111200 | 2863720250 | 29700 | 29700 | 29700 | 29650 | 228 |
| 505 | 20231130 | 111100 | 2856951200 | 29700 | 29650 | 29700 | 29650 | 91 |
| 506 | 20231130 | 111000 | 2854252950 | 29750 | 29750 | 29800 | 29650 | 6476 |
| 507 | 20231130 | 110900 | 2662022700 | 29750 | 29800 | 29800 | 29750 | 79 |
| 508 | 20231130 | 110800 | 2659670950 | 29750 | 29750 | 29750 | 29750 | 93 |
| 509 | 20231130 | 110700 | 2656904200 | 29750 | 29750 | 29750 | 29750 | 60 |
| 510 | 20231130 | 110600 | 2655119200 | 29800 | 29750 | 29800 | 29750 | 193 |
| 511 | 20231130 | 110500 | 2649369400 | 29750 | 29750 | 29750 | 29750 | 166 |
| 512 | 20231130 | 110400 | 2644430900 | 29800 | 29750 | 29800 | 29750 | 29 |
| 513 | 20231130 | 110300 | 2643568050 | 29750 | 29750 | 29800 | 29750 | 265 |
| 514 | 20231130 | 110200 | 2635683000 | 29750 | 29750 | 29750 | 29750 | 82 |
| 515 | 20231130 | 110100 | 2633243500 | 29750 | 29750 | 29750 | 29750 | 145 |
| 516 | 20231130 | 110000 | 2628929750 | 29750 | 29750 | 29750 | 29750 | 190 |
| 517 | 20231130 | 105900 | 2623277250 | 29750 | 29750 | 29750 | 29750 | 71 |
| 518 | 20231130 | 105800 | 2621165000 | 29750 | 29750 | 29750 | 29750 | 47 |
| 519 | 20231130 | 105700 | 2619766750 | 29750 | 29750 | 29750 | 29700 | 92 |
| 520 | 20231130 | 105600 | 2617031400 | 29750 | 29750 | 29800 | 29700 | 939 |
| 521 | 20231130 | 105500 | 2589098650 | 29750 | 29750 | 29750 | 29750 | 374 |
| 522 | 20231130 | 105400 | 2577972150 | 29750 | 29750 | 29800 | 29750 | 504 |
| 523 | 20231130 | 105300 | 2562958100 | 29750 | 29750 | 29750 | 29750 | 68 |
| 524 | 20231130 | 105200 | 2560935100 | 29750 | 29750 | 29750 | 29750 | 419 |
| 525 | 20231130 | 105100 | 2548469850 | 29750 | 29800 | 29800 | 29750 | 60 |
| 526 | 20231130 | 105000 | 2546684050 | 29800 | 29750 | 29800 | 29750 | 167 |
| 527 | 20231130 | 104900 | 2541715750 | 29750 | 29750 | 29750 | 29750 | 96 |
| 528 | 20231130 | 104800 | 2538859750 | 29750 | 29750 | 29750 | 29750 | 46 |
| 529 | 20231130 | 104700 | 2537491250 | 29800 | 29800 | 29800 | 29800 | 185 |
| 530 | 20231130 | 104600 | 2531978250 | 29850 | 29750 | 29850 | 29750 | 143 |
| 531 | 20231130 | 104500 | 2527713900 | 29850 | 29800 | 29850 | 29800 | 209 |
| 532 | 20231130 | 104400 | 2521485500 | 29800 | 29800 | 29850 | 29800 | 96 |
| 533 | 20231130 | 104300 | 2518624650 | 29800 | 29800 | 29800 | 29800 | 163 |
| 534 | 20231130 | 104200 | 2513767250 | 29800 | 29800 | 29850 | 29800 | 133 |
| 535 | 20231130 | 104100 | 2509803800 | 29800 | 29800 | 29800 | 29800 | 65 |
| 536 | 20231130 | 104000 | 2507866800 | 29800 | 29850 | 29850 | 29800 | 51 |
| 537 | 20231130 | 103900 | 2506346750 | 29800 | 29800 | 29850 | 29800 | 104 |
| 538 | 20231130 | 103800 | 2503246750 | 29800 | 29850 | 29850 | 29800 | 147 |
| 539 | 20231130 | 103700 | 2498861700 | 29850 | 29850 | 29900 | 29800 | 784 |
| 540 | 20231130 | 103600 | 2475461150 | 29850 | 29900 | 29900 | 29850 | 626 |
| 541 | 20231130 | 103500 | 2456754500 | 29900 | 29950 | 30000 | 29900 | 242 |
| 542 | 20231130 | 103400 | 2449512100 | 29950 | 29900 | 29950 | 29900 | 928 |
| 543 | 20231130 | 103300 | 2421730250 | 29900 | 29900 | 29950 | 29900 | 92 |
| 544 | 20231130 | 103200 | 2418978050 | 29950 | 29950 | 29950 | 29950 | 591 |
| 545 | 20231130 | 103100 | 2401277600 | 29900 | 29950 | 29950 | 29900 | 253 |
| 546 | 20231130 | 103000 | 2393704750 | 29950 | 29950 | 30000 | 29950 | 402 |
| 547 | 20231130 | 102900 | 2381660050 | 29950 | 29950 | 30000 | 29900 | 515 |
| 548 | 20231130 | 102800 | 2366236600 | 30000 | 30000 | 30050 | 30000 | 499 |
| 549 | 20231130 | 102700 | 2351266450 | 30000 | 29950 | 30050 | 29950 | 1944 |
| 550 | 20231130 | 102600 | 2292961800 | 29950 | 30000 | 30000 | 29950 | 1346 |
| 551 | 20231130 | 102500 | 2252646300 | 30000 | 30050 | 30100 | 30000 | 1114 |
| 552 | 20231130 | 102400 | 2219205150 | 30050 | 29950 | 30100 | 29950 | 4705 |
| 553 | 20231130 | 102300 | 2077832500 | 30050 | 29850 | 30050 | 29850 | 789 |
| 554 | 20231130 | 102200 | 2054161500 | 29850 | 29850 | 30000 | 29850 | 1517 |
| 555 | 20231130 | 102100 | 2008787150 | 29850 | 29850 | 29900 | 29850 | 378 |
| 556 | 20231130 | 102000 | 1997501500 | 29900 | 29900 | 30050 | 29850 | 11920 |
| 557 | 20231130 | 101900 | 1639940200 | 29800 | 29850 | 29900 | 29800 | 4949 |
| 558 | 20231130 | 101800 | 1492019950 | 29900 | 29600 | 29900 | 29600 | 7681 |
| 559 | 20231130 | 101700 | 1263543500 | 29600 | 29600 | 29650 | 29600 | 515 |
| 560 | 20231130 | 101600 | 1248297100 | 29650 | 29650 | 29650 | 29600 | 411 |
| 561 | 20231130 | 101500 | 1236121700 | 29600 | 29650 | 29650 | 29600 | 409 |
| 562 | 20231130 | 101400 | 1223997600 | 29650 | 29450 | 29650 | 29450 | 6883 |
| 563 | 20231130 | 101300 | 1020566200 | 29450 | 29350 | 29450 | 29350 | 861 |
| 564 | 20231130 | 101200 | 995236850 | 29350 | 29400 | 29400 | 29350 | 553 |
| 565 | 20231130 | 101100 | 978980800 | 29350 | 29300 | 29350 | 29300 | 157 |
| 566 | 20231130 | 101000 | 974375050 | 29350 | 29300 | 29350 | 29300 | 354 |
| 567 | 20231130 | 100900 | 963998300 | 29300 | 29300 | 29300 | 29300 | 87 |
| 568 | 20231130 | 100800 | 961449200 | 29300 | 29350 | 29350 | 29300 | 510 |
| 569 | 20231130 | 100700 | 946483350 | 29300 | 29250 | 29350 | 29250 | 2111 |
| 570 | 20231130 | 100600 | 884622800 | 29200 | 29250 | 29250 | 29200 | 359 |
| 571 | 20231130 | 100500 | 874124700 | 29200 | 29200 | 29250 | 29200 | 81 |
| 572 | 20231130 | 100400 | 871757250 | 29200 | 29250 | 29250 | 29200 | 205 |
| 573 | 20231130 | 100300 | 865763450 | 29250 | 29250 | 29250 | 29200 | 839 |
| 574 | 20231130 | 100200 | 841229000 | 29250 | 29200 | 29250 | 29200 | 218 |
| 575 | 20231130 | 100100 | 834861650 | 29250 | 29250 | 29300 | 29200 | 1099 |
| 576 | 20231130 | 100000 | 802672250 | 29250 | 29250 | 29250 | 29250 | 686 |
| 577 | 20231130 | 095900 | 782606750 | 29250 | 29250 | 29300 | 29250 | 1671 |
| 578 | 20231130 | 095800 | 733681350 | 29200 | 29250 | 29250 | 29200 | 107 |
| 579 | 20231130 | 095700 | 730553900 | 29250 | 29250 | 29250 | 29200 | 90 |
| 580 | 20231130 | 095600 | 727923900 | 29250 | 29250 | 29300 | 29200 | 1224 |
| 581 | 20231130 | 095500 | 692101000 | 29250 | 29250 | 29250 | 29200 | 368 |
| 582 | 20231130 | 095400 | 681339750 | 29200 | 29200 | 29200 | 29150 | 537 |
| 583 | 20231130 | 095300 | 665661850 | 29200 | 29200 | 29200 | 29150 | 724 |
| 584 | 20231130 | 095200 | 644524600 | 29150 | 29150 | 29200 | 29150 | 833 |
| 585 | 20231130 | 095100 | 620242500 | 29100 | 29150 | 29150 | 29100 | 180 |
| 586 | 20231130 | 095000 | 615000950 | 29100 | 29050 | 29100 | 29050 | 955 |
| 587 | 20231130 | 094900 | 587214400 | 29050 | 29050 | 29100 | 29050 | 137 |
| 588 | 20231130 | 094800 | 583229750 | 29050 | 29100 | 29100 | 29050 | 302 |
| 589 | 20231130 | 094700 | 574456050 | 29050 | 29050 | 29100 | 29050 | 119 |
| 590 | 20231130 | 094600 | 570998600 | 29100 | 29100 | 29100 | 29100 | 385 |
| 591 | 20231130 | 094500 | 559795100 | 29150 | 29100 | 29150 | 29050 | 1562 |
| 592 | 20231130 | 094400 | 514341550 | 29100 | 29000 | 29100 | 29000 | 2753 |
| 593 | 20231130 | 094300 | 434404950 | 29000 | 28900 | 29000 | 28900 | 1394 |
| 594 | 20231130 | 094200 | 394047200 | 28900 | 28900 | 28900 | 28900 | 941 |
| 595 | 20231130 | 094100 | 366852300 | 28900 | 28900 | 28900 | 28900 | 3 |
| 596 | 20231130 | 094000 | 366765600 | 28900 | 28900 | 28900 | 28900 | 26 |
| 597 | 20231130 | 093900 | 366014200 | 28900 | 28850 | 28900 | 28850 | 38 |
| 598 | 20231130 | 093800 | 364916500 | 28850 | 28850 | 28850 | 28850 | 850 |
| 599 | 20231130 | 093700 | 340394000 | 28850 | 28800 | 28850 | 28800 | 8 |
| 600 | 20231130 | 093600 | 340163400 | 28800 | 28850 | 28850 | 28800 | 20 |
| 601 | 20231130 | 093500 | 339587200 | 28800 | 28800 | 28800 | 28800 | 18 |
| 602 | 20231130 | 093400 | 339068800 | 28800 | 28800 | 28800 | 28800 | 55 |
| 603 | 20231130 | 093300 | 337484800 | 28850 | 28850 | 28850 | 28850 | 55 |
| 604 | 20231130 | 093200 | 335898050 | 28800 | 28800 | 28800 | 28800 | 144 |
| 605 | 20231130 | 093100 | 331750850 | 28800 | 28850 | 28850 | 28800 | 70 |
| 606 | 20231130 | 093000 | 329732350 | 28850 | 28850 | 28850 | 28850 | 50 |
| 607 | 20231130 | 092900 | 328289850 | 28800 | 28800 | 28800 | 28800 | 0 |
| 608 | 20231130 | 092800 | 328289850 | 28800 | 28750 | 28800 | 28750 | 161 |
| 609 | 20231130 | 092700 | 323653100 | 28800 | 28800 | 28800 | 28800 | 1 |
| 610 | 20231130 | 092600 | 323624300 | 28750 | 28750 | 28750 | 28750 | 236 |
| 611 | 20231130 | 092500 | 316839300 | 28750 | 28750 | 28750 | 28750 | 389 |
| 612 | 20231130 | 092400 | 305655550 | 28700 | 28700 | 28700 | 28700 | 10 |
| 613 | 20231130 | 092300 | 305368550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 614 | 20231130 | 092200 | 305368550 | 28700 | 28700 | 28700 | 28700 | 1 |
| 615 | 20231130 | 092100 | 305339850 | 28700 | 28700 | 28700 | 28700 | 34 |
| 616 | 20231130 | 092000 | 304364050 | 28700 | 28700 | 28750 | 28650 | 536 |
| 617 | 20231130 | 091900 | 288997800 | 28700 | 28700 | 28750 | 28700 | 52 |
| 618 | 20231130 | 091800 | 287505350 | 28700 | 28650 | 28750 | 28650 | 274 |
| 619 | 20231130 | 091700 | 279644300 | 28700 | 28650 | 28750 | 28600 | 1010 |
| 620 | 20231130 | 091600 | 250703400 | 28650 | 28700 | 28700 | 28550 | 3060 |
| 621 | 20231130 | 091500 | 163047000 | 28750 | 28750 | 28750 | 28750 | 3 |
| 622 | 20231130 | 091400 | 162960750 | 28750 | 28750 | 28750 | 28750 | 2 |
| 623 | 20231130 | 091300 | 162903250 | 28750 | 28750 | 28750 | 28750 | 54 |
| 624 | 20231130 | 091200 | 161350750 | 28700 | 28750 | 28750 | 28700 | 51 |
| 625 | 20231130 | 091100 | 159886000 | 28750 | 28800 | 28800 | 28750 | 501 |
| 626 | 20231130 | 091000 | 145482200 | 28800 | 28800 | 28800 | 28800 | 72 |
| 627 | 20231130 | 090900 | 143408600 | 28800 | 28850 | 28900 | 28750 | 1994 |
| 628 | 20231130 | 090800 | 85979000 | 28850 | 28850 | 28850 | 28850 | 40 |
| 629 | 20231130 | 090700 | 84825000 | 28900 | 28900 | 28900 | 28900 | 141 |
| 630 | 20231130 | 090600 | 80750100 | 28900 | 28900 | 28900 | 28900 | 4 |
| 631 | 20231130 | 090500 | 80634500 | 28900 | 28900 | 28900 | 28900 | 130 |
| 632 | 20231130 | 090400 | 76877500 | 28900 | 28900 | 28900 | 28900 | 201 |
| 633 | 20231130 | 090300 | 71068600 | 28900 | 28800 | 28900 | 28800 | 990 |
| 634 | 20231130 | 090200 | 42486350 | 28800 | 28800 | 28800 | 28800 | 1 |
| 635 | 20231130 | 090100 | 42457550 | 28800 | 28800 | 28850 | 28750 | 119 |
| 636 | 20231130 | 090000 | 39028100 | 28800 | 28700 | 28800 | 28600 | 1360 |