33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 3 | 20231130 | 192000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231130 | 191900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231130 | 191800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231130 | 191700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231130 | 191600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231130 | 191500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231130 | 191400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231130 | 191300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231130 | 191200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231130 | 191100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231130 | 191000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231130 | 190900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231130 | 190800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231130 | 190700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231130 | 190600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231130 | 190500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231130 | 190400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231130 | 190300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231130 | 190200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231130 | 190100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231130 | 190000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231130 | 185900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231130 | 185800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231130 | 185700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231130 | 185600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231130 | 185500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231130 | 185400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231130 | 185300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231130 | 185200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231130 | 185100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 33 | 20231130 | 185000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231130 | 184900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231130 | 184800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231130 | 184700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231130 | 184600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231130 | 184500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231130 | 184400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231130 | 184300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231130 | 184200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231130 | 184100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231130 | 184000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231130 | 183900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231130 | 183800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231130 | 183700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231130 | 183600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231130 | 183500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231130 | 183400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231130 | 183300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231130 | 183200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231130 | 183100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231130 | 183000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231130 | 182900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231130 | 182800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231130 | 182700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231130 | 182600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231130 | 182500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231130 | 182400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231130 | 182300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231130 | 182200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231130 | 182100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 63 | 20231130 | 182000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231130 | 181900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231130 | 181800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231130 | 181700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231130 | 181600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231130 | 181500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231130 | 181400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231130 | 181300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231130 | 181200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231130 | 181100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231130 | 181000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231130 | 180900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231130 | 180800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231130 | 180700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231130 | 180600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231130 | 180500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231130 | 180400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231130 | 180300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231130 | 180200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231130 | 180100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231130 | 180000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231130 | 175900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231130 | 175800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231130 | 175700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231130 | 175600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231130 | 175500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231130 | 175400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231130 | 175300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231130 | 175200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231130 | 175100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 93 | 20231130 | 175000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231130 | 174900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231130 | 174800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231130 | 174700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231130 | 174600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231130 | 174500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231130 | 174400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231130 | 174300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231130 | 174200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231130 | 174100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231130 | 174000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231130 | 173900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231130 | 173800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231130 | 173700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231130 | 173600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231130 | 173500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231130 | 173400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231130 | 173300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231130 | 173200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231130 | 173100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231130 | 173000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231130 | 172900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231130 | 172800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231130 | 172700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231130 | 172600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231130 | 172500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231130 | 172400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231130 | 172300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231130 | 172200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231130 | 172100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 123 | 20231130 | 172000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231130 | 171900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231130 | 171800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231130 | 171700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231130 | 171600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231130 | 171500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231130 | 171400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231130 | 171300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231130 | 171200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231130 | 171100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231130 | 171000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231130 | 170900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231130 | 170800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231130 | 170700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231130 | 170600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231130 | 170500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231130 | 170400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231130 | 170300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231130 | 170200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231130 | 170100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231130 | 170000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231130 | 165900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231130 | 165800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231130 | 165700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231130 | 165600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231130 | 165500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231130 | 165400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231130 | 165300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231130 | 165200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231130 | 165100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 153 | 20231130 | 165000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231130 | 164900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231130 | 164800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231130 | 164700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231130 | 164600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231130 | 164500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231130 | 164400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231130 | 164300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231130 | 164200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231130 | 164100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231130 | 164000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231130 | 163900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231130 | 163800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231130 | 163700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231130 | 163600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231130 | 163500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231130 | 163400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231130 | 163300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231130 | 163200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231130 | 163100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231130 | 163000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231130 | 162900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231130 | 162800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231130 | 162700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231130 | 162600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231130 | 162500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231130 | 162400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231130 | 162300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231130 | 162200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231130 | 162100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 183 | 20231130 | 162000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231130 | 161900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231130 | 161800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231130 | 161700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231130 | 161600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231130 | 161500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231130 | 161400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231130 | 161300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231130 | 161200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231130 | 161100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231130 | 161000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231130 | 160900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20231130 | 160800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20231130 | 160700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20231130 | 160600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20231130 | 160500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20231130 | 160400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20231130 | 160300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20231130 | 160200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20231130 | 160100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20231130 | 160000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20231130 | 155900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20231130 | 155800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20231130 | 155700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20231130 | 155600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20231130 | 155500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20231130 | 155400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20231130 | 155300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20231130 | 155200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20231130 | 155100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 213 | 20231130 | 155000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20231130 | 154900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20231130 | 154800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20231130 | 154700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20231130 | 154600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20231130 | 154500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20231130 | 154400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20231130 | 154300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20231130 | 154200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20231130 | 154100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20231130 | 154000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20231130 | 153900 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20231130 | 153800 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20231130 | 153700 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20231130 | 153600 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20231130 | 153500 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20231130 | 153400 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20231130 | 153300 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20231130 | 153200 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20231130 | 153100 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20231130 | 153000 | 8551170250 | 33800 | 33800 | 33800 | 33800 | 6783 |
| 234 | 20231130 | 152900 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20231130 | 152800 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20231130 | 152700 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20231130 | 152600 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20231130 | 152500 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20231130 | 152400 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20231130 | 152300 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20231130 | 152200 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20231130 | 152100 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 243 | 20231130 | 152000 | 8321904850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20231130 | 151900 | 8321904850 | 33800 | 33800 | 33850 | 33750 | 634 |
| 245 | 20231130 | 151800 | 8300479350 | 33800 | 33850 | 33850 | 33800 | 1169 |
| 246 | 20231130 | 151700 | 8260950700 | 33800 | 33850 | 33900 | 33800 | 3884 |
| 247 | 20231130 | 151600 | 8129494250 | 33850 | 33700 | 33850 | 33700 | 5213 |
| 248 | 20231130 | 151500 | 7953344550 | 33750 | 33750 | 33750 | 33700 | 2355 |
| 249 | 20231130 | 151400 | 7873894650 | 33750 | 33700 | 33750 | 33700 | 226 |
| 250 | 20231130 | 151300 | 7866270850 | 33700 | 33700 | 33750 | 33700 | 1947 |
| 251 | 20231130 | 151200 | 7800643750 | 33700 | 33750 | 33750 | 33700 | 734 |
| 252 | 20231130 | 151100 | 7775900400 | 33750 | 33750 | 33750 | 33700 | 347 |
| 253 | 20231130 | 151000 | 7764190100 | 33750 | 33800 | 33800 | 33700 | 712 |
| 254 | 20231130 | 150900 | 7740154200 | 33750 | 33800 | 33800 | 33750 | 737 |
| 255 | 20231130 | 150800 | 7715275150 | 33750 | 33750 | 33800 | 33750 | 900 |
| 256 | 20231130 | 150700 | 7684890900 | 33750 | 33800 | 33800 | 33750 | 259 |
| 257 | 20231130 | 150600 | 7676144000 | 33800 | 33800 | 33800 | 33750 | 1118 |
| 258 | 20231130 | 150500 | 7638409350 | 33800 | 33750 | 33800 | 33750 | 257 |
| 259 | 20231130 | 150400 | 7629731300 | 33800 | 33800 | 33800 | 33700 | 383 |
| 260 | 20231130 | 150300 | 7616804550 | 33800 | 33750 | 33800 | 33700 | 2212 |
| 261 | 20231130 | 150200 | 7542155500 | 33700 | 33750 | 33750 | 33700 | 2330 |
| 262 | 20231130 | 150100 | 7463630050 | 33750 | 33750 | 33750 | 33700 | 87 |
| 263 | 20231130 | 150000 | 7460694950 | 33700 | 33700 | 33750 | 33700 | 523 |
| 264 | 20231130 | 145900 | 7443065500 | 33700 | 33700 | 33750 | 33700 | 1013 |
| 265 | 20231130 | 145800 | 7408922100 | 33700 | 33750 | 33750 | 33700 | 111 |
| 266 | 20231130 | 145700 | 7405177250 | 33700 | 33700 | 33750 | 33700 | 328 |
| 267 | 20231130 | 145600 | 7394120500 | 33700 | 33750 | 33750 | 33700 | 295 |
| 268 | 20231130 | 145500 | 7384177600 | 33700 | 33700 | 33750 | 33700 | 642 |
| 269 | 20231130 | 145400 | 7362533250 | 33750 | 33750 | 33750 | 33700 | 277 |
| 270 | 20231130 | 145300 | 7353189000 | 33700 | 33700 | 33750 | 33700 | 607 |
| 271 | 20231130 | 145200 | 7332717300 | 33700 | 33700 | 33750 | 33700 | 324 |
| 272 | 20231130 | 145100 | 7321795300 | 33700 | 33750 | 33750 | 33700 | 112 |
| 273 | 20231130 | 145000 | 7318018350 | 33750 | 33700 | 33750 | 33700 | 630 |
| 274 | 20231130 | 144900 | 7296767700 | 33700 | 33700 | 33750 | 33650 | 1452 |
| 275 | 20231130 | 144800 | 7247845950 | 33650 | 33750 | 33750 | 33650 | 1589 |
| 276 | 20231130 | 144700 | 7194292700 | 33700 | 33700 | 33750 | 33700 | 254 |
| 277 | 20231130 | 144600 | 7185730050 | 33700 | 33700 | 33750 | 33700 | 754 |
| 278 | 20231130 | 144500 | 7160303600 | 33700 | 33750 | 33750 | 33700 | 487 |
| 279 | 20231130 | 144400 | 7143880800 | 33750 | 33750 | 33750 | 33700 | 79 |
| 280 | 20231130 | 144300 | 7141215100 | 33750 | 33750 | 33750 | 33700 | 262 |
| 281 | 20231130 | 144200 | 7132384250 | 33750 | 33750 | 33750 | 33700 | 424 |
| 282 | 20231130 | 144100 | 7118090100 | 33750 | 33750 | 33750 | 33700 | 153 |
| 283 | 20231130 | 144000 | 7112927250 | 33700 | 33750 | 33750 | 33700 | 1729 |
| 284 | 20231130 | 143900 | 7054584000 | 33750 | 33650 | 33750 | 33650 | 228 |
| 285 | 20231130 | 143800 | 7046897800 | 33700 | 33700 | 33700 | 33650 | 2133 |
| 286 | 20231130 | 143700 | 6975032000 | 33750 | 33700 | 33750 | 33700 | 454 |
| 287 | 20231130 | 143600 | 6959729200 | 33700 | 33750 | 33750 | 33700 | 549 |
| 288 | 20231130 | 143500 | 6941225100 | 33750 | 33700 | 33750 | 33700 | 356 |
| 289 | 20231130 | 143400 | 6929224250 | 33750 | 33700 | 33750 | 33700 | 977 |
| 290 | 20231130 | 143300 | 6896263400 | 33700 | 33700 | 33750 | 33650 | 1989 |
| 291 | 20231130 | 143200 | 6829245650 | 33750 | 33700 | 33750 | 33700 | 744 |
| 292 | 20231130 | 143100 | 6804168650 | 33750 | 33750 | 33750 | 33700 | 305 |
| 293 | 20231130 | 143000 | 6793881350 | 33700 | 33700 | 33750 | 33700 | 560 |
| 294 | 20231130 | 142900 | 6775008700 | 33700 | 33700 | 33750 | 33700 | 241 |
| 295 | 20231130 | 142800 | 6766876750 | 33750 | 33750 | 33750 | 33700 | 687 |
| 296 | 20231130 | 142700 | 6743718200 | 33750 | 33750 | 33750 | 33700 | 93 |
| 297 | 20231130 | 142600 | 6740583000 | 33700 | 33750 | 33750 | 33700 | 307 |
| 298 | 20231130 | 142500 | 6730233650 | 33750 | 33800 | 33800 | 33700 | 2051 |
| 299 | 20231130 | 142400 | 6661040700 | 33750 | 33800 | 33800 | 33750 | 1031 |
| 300 | 20231130 | 142300 | 6626235700 | 33750 | 33800 | 33800 | 33750 | 306 |
| 301 | 20231130 | 142200 | 6615904050 | 33800 | 33800 | 33800 | 33750 | 85 |
| 302 | 20231130 | 142100 | 6613032000 | 33800 | 33800 | 33800 | 33750 | 400 |
| 303 | 20231130 | 142000 | 6599525650 | 33800 | 33850 | 33850 | 33750 | 150 |
| 304 | 20231130 | 141900 | 6594455900 | 33800 | 33800 | 33800 | 33750 | 494 |
| 305 | 20231130 | 141800 | 6577764250 | 33750 | 33750 | 33800 | 33750 | 408 |
| 306 | 20231130 | 141700 | 6563989350 | 33800 | 33800 | 33800 | 33750 | 704 |
| 307 | 20231130 | 141600 | 6540194800 | 33800 | 33750 | 33800 | 33750 | 313 |
| 308 | 20231130 | 141500 | 6529627450 | 33800 | 33800 | 33800 | 33750 | 376 |
| 309 | 20231130 | 141400 | 6516928300 | 33800 | 33750 | 33800 | 33750 | 511 |
| 310 | 20231130 | 141300 | 6499661650 | 33750 | 33750 | 33800 | 33750 | 828 |
| 311 | 20231130 | 141200 | 6471688800 | 33750 | 33800 | 33800 | 33750 | 250 |
| 312 | 20231130 | 141100 | 6463241100 | 33750 | 33750 | 33800 | 33750 | 660 |
| 313 | 20231130 | 141000 | 6440953300 | 33800 | 33800 | 33800 | 33750 | 504 |
| 314 | 20231130 | 140900 | 6423929600 | 33800 | 33800 | 33800 | 33750 | 48 |
| 315 | 20231130 | 140800 | 6422308000 | 33800 | 33800 | 33800 | 33750 | 361 |
| 316 | 20231130 | 140700 | 6410107750 | 33800 | 33800 | 33800 | 33750 | 116 |
| 317 | 20231130 | 140600 | 6406191600 | 33800 | 33800 | 33800 | 33750 | 255 |
| 318 | 20231130 | 140500 | 6397575000 | 33750 | 33800 | 33850 | 33750 | 643 |
| 319 | 20231130 | 140400 | 6375822900 | 33800 | 33800 | 33850 | 33750 | 499 |
| 320 | 20231130 | 140300 | 6358964250 | 33800 | 33800 | 33800 | 33750 | 133 |
| 321 | 20231130 | 140200 | 6354470050 | 33800 | 33750 | 33800 | 33750 | 148 |
| 322 | 20231130 | 140100 | 6349471850 | 33800 | 33800 | 33850 | 33750 | 1381 |
| 323 | 20231130 | 140000 | 6302796550 | 33800 | 33800 | 33800 | 33750 | 379 |
| 324 | 20231130 | 135900 | 6290001200 | 33800 | 33750 | 33800 | 33750 | 1105 |
| 325 | 20231130 | 135800 | 6252701600 | 33700 | 33750 | 33750 | 33700 | 109 |
| 326 | 20231130 | 135700 | 6249025000 | 33700 | 33700 | 33750 | 33650 | 179 |
| 327 | 20231130 | 135600 | 6242991200 | 33750 | 33700 | 33750 | 33650 | 1188 |
| 328 | 20231130 | 135500 | 6202954800 | 33650 | 33650 | 33700 | 33650 | 230 |
| 329 | 20231130 | 135400 | 6195206450 | 33700 | 33650 | 33700 | 33650 | 70 |
| 330 | 20231130 | 135300 | 6192848300 | 33700 | 33700 | 33700 | 33650 | 262 |
| 331 | 20231130 | 135200 | 6184022450 | 33650 | 33700 | 33700 | 33650 | 178 |
| 332 | 20231130 | 135100 | 6178025450 | 33650 | 33650 | 33700 | 33650 | 53 |
| 333 | 20231130 | 135000 | 6176240750 | 33700 | 33700 | 33700 | 33650 | 281 |
| 334 | 20231130 | 134900 | 6166776400 | 33650 | 33700 | 33700 | 33650 | 1558 |
| 335 | 20231130 | 134800 | 6114276100 | 33700 | 33700 | 33750 | 33700 | 149 |
| 336 | 20231130 | 134700 | 6109254100 | 33750 | 33750 | 33750 | 33700 | 205 |
| 337 | 20231130 | 134600 | 6102337000 | 33750 | 33750 | 33750 | 33700 | 110 |
| 338 | 20231130 | 134500 | 6098628500 | 33750 | 33750 | 33750 | 33700 | 155 |
| 339 | 20231130 | 134400 | 6093397900 | 33750 | 33700 | 33750 | 33700 | 75 |
| 340 | 20231130 | 134300 | 6090868550 | 33700 | 33750 | 33750 | 33650 | 259 |
| 341 | 20231130 | 134200 | 6082143550 | 33750 | 33750 | 33750 | 33700 | 120 |
| 342 | 20231130 | 134100 | 6078095650 | 33750 | 33750 | 33750 | 33650 | 88 |
| 343 | 20231130 | 134000 | 6075131750 | 33750 | 33700 | 33750 | 33700 | 344 |
| 344 | 20231130 | 133900 | 6063524200 | 33750 | 33750 | 33750 | 33700 | 235 |
| 345 | 20231130 | 133800 | 6055597900 | 33750 | 33700 | 33750 | 33700 | 125 |
| 346 | 20231130 | 133700 | 6051384200 | 33700 | 33700 | 33750 | 33700 | 183 |
| 347 | 20231130 | 133600 | 6045209550 | 33750 | 33700 | 33750 | 33650 | 557 |
| 348 | 20231130 | 133500 | 6026445850 | 33700 | 33650 | 33700 | 33650 | 210 |
| 349 | 20231130 | 133400 | 6019369450 | 33700 | 33700 | 33700 | 33650 | 612 |
| 350 | 20231130 | 133300 | 5998745600 | 33650 | 33650 | 33700 | 33650 | 70 |
| 351 | 20231130 | 133200 | 5996389400 | 33700 | 33650 | 33700 | 33650 | 278 |
| 352 | 20231130 | 133100 | 5987030250 | 33700 | 33650 | 33700 | 33650 | 147 |
| 353 | 20231130 | 133000 | 5982077200 | 33700 | 33700 | 33700 | 33600 | 398 |
| 354 | 20231130 | 132900 | 5968681850 | 33700 | 33600 | 33700 | 33600 | 1431 |
| 355 | 20231130 | 132800 | 5920542350 | 33600 | 33650 | 33650 | 33600 | 395 |
| 356 | 20231130 | 132700 | 5907262950 | 33650 | 33550 | 33650 | 33550 | 339 |
| 357 | 20231130 | 132600 | 5895868450 | 33600 | 33650 | 33650 | 33550 | 861 |
| 358 | 20231130 | 132500 | 5866939250 | 33650 | 33650 | 33650 | 33600 | 177 |
| 359 | 20231130 | 132400 | 5860989050 | 33650 | 33650 | 33650 | 33600 | 910 |
| 360 | 20231130 | 132300 | 5830409700 | 33600 | 33650 | 33650 | 33600 | 76 |
| 361 | 20231130 | 132200 | 5827855450 | 33600 | 33600 | 33650 | 33600 | 246 |
| 362 | 20231130 | 132100 | 5819585050 | 33650 | 33600 | 33650 | 33600 | 550 |
| 363 | 20231130 | 132000 | 5801099950 | 33600 | 33600 | 33600 | 33550 | 365 |
| 364 | 20231130 | 131900 | 5788836550 | 33650 | 33650 | 33650 | 33650 | 92 |
| 365 | 20231130 | 131800 | 5785740750 | 33600 | 33550 | 33650 | 33550 | 159 |
| 366 | 20231130 | 131700 | 5780400400 | 33600 | 33600 | 33600 | 33550 | 134 |
| 367 | 20231130 | 131600 | 5775901350 | 33550 | 33600 | 33600 | 33550 | 143 |
| 368 | 20231130 | 131500 | 5771097100 | 33550 | 33650 | 33650 | 33550 | 268 |
| 369 | 20231130 | 131400 | 5762091600 | 33600 | 33600 | 33650 | 33600 | 389 |
| 370 | 20231130 | 131300 | 5749011100 | 33650 | 33600 | 33650 | 33600 | 582 |
| 371 | 20231130 | 131200 | 5729449700 | 33650 | 33550 | 33650 | 33550 | 129 |
| 372 | 20231130 | 131100 | 5725112300 | 33600 | 33500 | 33600 | 33450 | 2376 |
| 373 | 20231130 | 131000 | 5645485550 | 33450 | 33450 | 33500 | 33450 | 106 |
| 374 | 20231130 | 130900 | 5641937700 | 33450 | 33500 | 33500 | 33450 | 175 |
| 375 | 20231130 | 130800 | 5636077100 | 33500 | 33500 | 33500 | 33450 | 289 |
| 376 | 20231130 | 130700 | 5626398400 | 33500 | 33450 | 33500 | 33450 | 104 |
| 377 | 20231130 | 130600 | 5622918700 | 33450 | 33450 | 33500 | 33450 | 428 |
| 378 | 20231130 | 130500 | 5608597150 | 33500 | 33500 | 33500 | 33500 | 107 |
| 379 | 20231130 | 130400 | 5605012650 | 33500 | 33450 | 33500 | 33450 | 194 |
| 380 | 20231130 | 130300 | 5598521200 | 33500 | 33500 | 33500 | 33450 | 239 |
| 381 | 20231130 | 130200 | 5590522200 | 33450 | 33450 | 33500 | 33450 | 124 |
| 382 | 20231130 | 130100 | 5586369550 | 33500 | 33450 | 33500 | 33450 | 144 |
| 383 | 20231130 | 130000 | 5581549200 | 33450 | 33500 | 33500 | 33450 | 211 |
| 384 | 20231130 | 125900 | 5574483500 | 33550 | 33550 | 33550 | 33450 | 198 |
| 385 | 20231130 | 125800 | 5567842800 | 33550 | 33550 | 33550 | 33500 | 44 |
| 386 | 20231130 | 125700 | 5566367500 | 33500 | 33500 | 33500 | 33450 | 74 |
| 387 | 20231130 | 125600 | 5563891800 | 33500 | 33550 | 33550 | 33500 | 519 |
| 388 | 20231130 | 125500 | 5546497500 | 33550 | 33600 | 33600 | 33550 | 196 |
| 389 | 20231130 | 125400 | 5539913350 | 33600 | 33500 | 33600 | 33500 | 104 |
| 390 | 20231130 | 125300 | 5536425200 | 33550 | 33550 | 33600 | 33550 | 136 |
| 391 | 20231130 | 125200 | 5531859150 | 33600 | 33550 | 33600 | 33450 | 690 |
| 392 | 20231130 | 125100 | 5508690500 | 33550 | 33550 | 33550 | 33500 | 116 |
| 393 | 20231130 | 125000 | 5504802200 | 33550 | 33550 | 33550 | 33500 | 1035 |
| 394 | 20231130 | 124900 | 5470127450 | 33550 | 33550 | 33550 | 33550 | 193 |
| 395 | 20231130 | 124800 | 5463652300 | 33500 | 33550 | 33550 | 33500 | 117 |
| 396 | 20231130 | 124700 | 5459729450 | 33500 | 33550 | 33550 | 33450 | 128 |
| 397 | 20231130 | 124600 | 5455441700 | 33500 | 33550 | 33550 | 33500 | 232 |
| 398 | 20231130 | 124500 | 5447661050 | 33500 | 33550 | 33550 | 33500 | 75 |
| 399 | 20231130 | 124400 | 5445146450 | 33550 | 33500 | 33550 | 33500 | 51 |
| 400 | 20231130 | 124300 | 5443436700 | 33550 | 33500 | 33550 | 33450 | 224 |
| 401 | 20231130 | 124200 | 5435928250 | 33450 | 33450 | 33500 | 33450 | 390 |
| 402 | 20231130 | 124100 | 5422882550 | 33450 | 33550 | 33550 | 33450 | 123 |
| 403 | 20231130 | 124000 | 5418762400 | 33550 | 33500 | 33550 | 33450 | 506 |
| 404 | 20231130 | 123900 | 5401816100 | 33500 | 33500 | 33500 | 33450 | 295 |
| 405 | 20231130 | 123800 | 5391937300 | 33500 | 33450 | 33500 | 33400 | 134 |
| 406 | 20231130 | 123700 | 5387455550 | 33450 | 33450 | 33450 | 33450 | 47 |
| 407 | 20231130 | 123600 | 5385883400 | 33500 | 33500 | 33500 | 33400 | 215 |
| 408 | 20231130 | 123500 | 5378691300 | 33400 | 33500 | 33500 | 33400 | 177 |
| 409 | 20231130 | 123400 | 5372772650 | 33450 | 33400 | 33450 | 33400 | 454 |
| 410 | 20231130 | 123300 | 5357603000 | 33400 | 33350 | 33400 | 33350 | 785 |
| 411 | 20231130 | 123200 | 5331412000 | 33400 | 33400 | 33400 | 33350 | 103 |
| 412 | 20231130 | 123100 | 5327974600 | 33350 | 33400 | 33400 | 33350 | 32 |
| 413 | 20231130 | 123000 | 5326907250 | 33350 | 33400 | 33400 | 33350 | 326 |
| 414 | 20231130 | 122900 | 5316026450 | 33400 | 33350 | 33400 | 33350 | 300 |
| 415 | 20231130 | 122800 | 5306017300 | 33400 | 33350 | 33400 | 33350 | 43 |
| 416 | 20231130 | 122700 | 5304581150 | 33350 | 33400 | 33400 | 33350 | 187 |
| 417 | 20231130 | 122600 | 5298335850 | 33400 | 33350 | 33400 | 33350 | 115 |
| 418 | 20231130 | 122500 | 5294498850 | 33400 | 33350 | 33400 | 33350 | 132 |
| 419 | 20231130 | 122400 | 5290093000 | 33400 | 33400 | 33400 | 33350 | 18 |
| 420 | 20231130 | 122300 | 5289492350 | 33400 | 33400 | 33400 | 33350 | 194 |
| 421 | 20231130 | 122200 | 5283013650 | 33400 | 33400 | 33400 | 33350 | 243 |
| 422 | 20231130 | 122100 | 5274907150 | 33400 | 33400 | 33400 | 33400 | 32 |
| 423 | 20231130 | 122000 | 5273838350 | 33350 | 33400 | 33400 | 33350 | 850 |
| 424 | 20231130 | 121900 | 5245462000 | 33350 | 33400 | 33400 | 33350 | 301 |
| 425 | 20231130 | 121800 | 5235421450 | 33400 | 33450 | 33450 | 33350 | 115 |
| 426 | 20231130 | 121700 | 5231583900 | 33350 | 33400 | 33450 | 33350 | 326 |
| 427 | 20231130 | 121600 | 5220697550 | 33400 | 33400 | 33400 | 33400 | 107 |
| 428 | 20231130 | 121500 | 5217123750 | 33400 | 33400 | 33450 | 33350 | 207 |
| 429 | 20231130 | 121400 | 5210209200 | 33400 | 33400 | 33400 | 33400 | 179 |
| 430 | 20231130 | 121300 | 5204230600 | 33350 | 33500 | 33500 | 33350 | 86 |
| 431 | 20231130 | 121200 | 5201358600 | 33400 | 33400 | 33500 | 33350 | 294 |
| 432 | 20231130 | 121100 | 5191551050 | 33500 | 33400 | 33500 | 33400 | 138 |
| 433 | 20231130 | 121000 | 5186941750 | 33400 | 33400 | 33450 | 33400 | 306 |
| 434 | 20231130 | 120900 | 5176717400 | 33450 | 33450 | 33450 | 33450 | 44 |
| 435 | 20231130 | 120800 | 5175245600 | 33450 | 33450 | 33450 | 33350 | 246 |
| 436 | 20231130 | 120700 | 5167029700 | 33400 | 33400 | 33400 | 33350 | 226 |
| 437 | 20231130 | 120600 | 5159482150 | 33350 | 33400 | 33450 | 33350 | 243 |
| 438 | 20231130 | 120500 | 5151366350 | 33450 | 33400 | 33450 | 33400 | 314 |
| 439 | 20231130 | 120400 | 5140876650 | 33450 | 33450 | 33500 | 33400 | 179 |
| 440 | 20231130 | 120300 | 5134885150 | 33500 | 33500 | 33500 | 33400 | 66 |
| 441 | 20231130 | 120200 | 5132675700 | 33500 | 33450 | 33500 | 33450 | 197 |
| 442 | 20231130 | 120100 | 5126084100 | 33500 | 33500 | 33500 | 33450 | 169 |
| 443 | 20231130 | 120000 | 5120428750 | 33500 | 33450 | 33500 | 33450 | 55 |
| 444 | 20231130 | 115900 | 5118588900 | 33450 | 33450 | 33450 | 33400 | 189 |
| 445 | 20231130 | 115800 | 5112268350 | 33450 | 33400 | 33450 | 33400 | 224 |
| 446 | 20231130 | 115700 | 5104778350 | 33450 | 33450 | 33450 | 33400 | 142 |
| 447 | 20231130 | 115600 | 5100031250 | 33450 | 33450 | 33450 | 33400 | 96 |
| 448 | 20231130 | 115500 | 5096821500 | 33400 | 33450 | 33450 | 33400 | 228 |
| 449 | 20231130 | 115400 | 5089202100 | 33450 | 33400 | 33450 | 33400 | 329 |
| 450 | 20231130 | 115300 | 5078204450 | 33450 | 33450 | 33450 | 33400 | 99 |
| 451 | 20231130 | 115200 | 5074893800 | 33400 | 33450 | 33450 | 33400 | 57 |
| 452 | 20231130 | 115100 | 5072987750 | 33450 | 33450 | 33500 | 33400 | 472 |
| 453 | 20231130 | 115000 | 5057213750 | 33450 | 33400 | 33500 | 33400 | 121 |
| 454 | 20231130 | 114900 | 5053169000 | 33400 | 33450 | 33500 | 33400 | 845 |
| 455 | 20231130 | 114800 | 5024902700 | 33450 | 33450 | 33500 | 33450 | 22 |
| 456 | 20231130 | 114700 | 5024166750 | 33500 | 33500 | 33500 | 33400 | 105 |
| 457 | 20231130 | 114600 | 5020650200 | 33500 | 33450 | 33500 | 33400 | 156 |
| 458 | 20231130 | 114500 | 5015430950 | 33400 | 33500 | 33500 | 33400 | 147 |
| 459 | 20231130 | 114400 | 5010508300 | 33500 | 33450 | 33500 | 33400 | 321 |
| 460 | 20231130 | 114300 | 4999773550 | 33400 | 33450 | 33500 | 33400 | 208 |
| 461 | 20231130 | 114200 | 4992820000 | 33500 | 33450 | 33500 | 33400 | 263 |
| 462 | 20231130 | 114100 | 4984028700 | 33400 | 33450 | 33450 | 33400 | 129 |
| 463 | 20231130 | 114000 | 4979716800 | 33450 | 33450 | 33500 | 33400 | 115 |
| 464 | 20231130 | 113900 | 4975870500 | 33500 | 33450 | 33500 | 33450 | 94 |
| 465 | 20231130 | 113800 | 4972722800 | 33450 | 33400 | 33500 | 33400 | 151 |
| 466 | 20231130 | 113700 | 4967665000 | 33400 | 33500 | 33500 | 33400 | 116 |
| 467 | 20231130 | 113600 | 4963788350 | 33500 | 33450 | 33500 | 33450 | 613 |
| 468 | 20231130 | 113500 | 4943281300 | 33500 | 33450 | 33500 | 33400 | 305 |
| 469 | 20231130 | 113400 | 4933086700 | 33450 | 33500 | 33500 | 33450 | 114 |
| 470 | 20231130 | 113300 | 4929270650 | 33500 | 33450 | 33500 | 33400 | 55 |
| 471 | 20231130 | 113200 | 4927429950 | 33450 | 33450 | 33500 | 33400 | 1354 |
| 472 | 20231130 | 113100 | 4882167250 | 33450 | 33500 | 33500 | 33450 | 809 |
| 473 | 20231130 | 113000 | 4855104100 | 33500 | 33500 | 33550 | 33450 | 271 |
| 474 | 20231130 | 112900 | 4846027500 | 33500 | 33450 | 33550 | 33450 | 255 |
| 475 | 20231130 | 112800 | 4837490050 | 33450 | 33500 | 33550 | 33450 | 87 |
| 476 | 20231130 | 112700 | 4834574450 | 33550 | 33500 | 33550 | 33450 | 183 |
| 477 | 20231130 | 112600 | 4828444550 | 33450 | 33500 | 33550 | 33450 | 340 |
| 478 | 20231130 | 112500 | 4817054450 | 33500 | 33550 | 33550 | 33500 | 247 |
| 479 | 20231130 | 112400 | 4808773850 | 33500 | 33550 | 33600 | 33500 | 124 |
| 480 | 20231130 | 112300 | 4804614100 | 33550 | 33550 | 33550 | 33450 | 102 |
| 481 | 20231130 | 112200 | 4801198350 | 33550 | 33550 | 33550 | 33500 | 197 |
| 482 | 20231130 | 112100 | 4794591850 | 33550 | 33550 | 33550 | 33500 | 108 |
| 483 | 20231130 | 112000 | 4790970000 | 33550 | 33500 | 33550 | 33500 | 553 |
| 484 | 20231130 | 111900 | 4772443150 | 33450 | 33500 | 33550 | 33450 | 701 |
| 485 | 20231130 | 111800 | 4748973350 | 33500 | 33550 | 33550 | 33500 | 149 |
| 486 | 20231130 | 111700 | 4743978050 | 33500 | 33550 | 33550 | 33500 | 72 |
| 487 | 20231130 | 111600 | 4741563250 | 33550 | 33500 | 33550 | 33500 | 265 |
| 488 | 20231130 | 111500 | 4732677500 | 33550 | 33550 | 33550 | 33500 | 63 |
| 489 | 20231130 | 111400 | 4730564850 | 33550 | 33550 | 33550 | 33500 | 153 |
| 490 | 20231130 | 111300 | 4725435050 | 33500 | 33550 | 33550 | 33500 | 266 |
| 491 | 20231130 | 111200 | 4716516150 | 33500 | 33550 | 33600 | 33500 | 135 |
| 492 | 20231130 | 111100 | 4711982750 | 33550 | 33600 | 33600 | 33550 | 106 |
| 493 | 20231130 | 111000 | 4708424350 | 33550 | 33550 | 33600 | 33550 | 187 |
| 494 | 20231130 | 110900 | 4702149300 | 33550 | 33500 | 33550 | 33500 | 95 |
| 495 | 20231130 | 110800 | 4698965450 | 33550 | 33550 | 33550 | 33450 | 208 |
| 496 | 20231130 | 110700 | 4691996600 | 33550 | 33550 | 33550 | 33500 | 146 |
| 497 | 20231130 | 110600 | 4687098900 | 33550 | 33500 | 33550 | 33450 | 57 |
| 498 | 20231130 | 110500 | 4685189800 | 33500 | 33550 | 33550 | 33500 | 98 |
| 499 | 20231130 | 110400 | 4681903400 | 33550 | 33600 | 33600 | 33450 | 590 |
| 500 | 20231130 | 110300 | 4662152300 | 33500 | 33500 | 33600 | 33500 | 192 |
| 501 | 20231130 | 110200 | 4655710550 | 33500 | 33550 | 33550 | 33450 | 179 |
| 502 | 20231130 | 110100 | 4649709450 | 33550 | 33450 | 33550 | 33450 | 160 |
| 503 | 20231130 | 110000 | 4644350650 | 33550 | 33450 | 33550 | 33450 | 229 |
| 504 | 20231130 | 105900 | 4636679250 | 33450 | 33500 | 33500 | 33450 | 75 |
| 505 | 20231130 | 105800 | 4634169300 | 33450 | 33550 | 33550 | 33450 | 255 |
| 506 | 20231130 | 105700 | 4625631750 | 33550 | 33450 | 33550 | 33450 | 280 |
| 507 | 20231130 | 105600 | 4616250050 | 33450 | 33550 | 33550 | 33450 | 142 |
| 508 | 20231130 | 105500 | 4611495900 | 33550 | 33500 | 33550 | 33450 | 63 |
| 509 | 20231130 | 105400 | 4609383200 | 33550 | 33550 | 33600 | 33450 | 270 |
| 510 | 20231130 | 105300 | 4600331700 | 33600 | 33450 | 33600 | 33450 | 22 |
| 511 | 20231130 | 105200 | 4599594850 | 33450 | 33450 | 33550 | 33450 | 193 |
| 512 | 20231130 | 105100 | 4593130350 | 33450 | 33500 | 33550 | 33450 | 68 |
| 513 | 20231130 | 105000 | 4590853200 | 33550 | 33450 | 33550 | 33450 | 302 |
| 514 | 20231130 | 104900 | 4580735300 | 33500 | 33450 | 33550 | 33450 | 246 |
| 515 | 20231130 | 104800 | 4572489900 | 33550 | 33550 | 33550 | 33450 | 54 |
| 516 | 20231130 | 104700 | 4570679150 | 33550 | 33500 | 33550 | 33450 | 176 |
| 517 | 20231130 | 104600 | 4564783100 | 33450 | 33500 | 33500 | 33450 | 136 |
| 518 | 20231130 | 104500 | 4560232650 | 33500 | 33450 | 33500 | 33450 | 262 |
| 519 | 20231130 | 104400 | 4551464250 | 33450 | 33350 | 33500 | 33350 | 348 |
| 520 | 20231130 | 104300 | 4539829850 | 33350 | 33450 | 33500 | 33350 | 1209 |
| 521 | 20231130 | 104200 | 4499503650 | 33500 | 33500 | 33500 | 33400 | 122 |
| 522 | 20231130 | 104100 | 4495418550 | 33400 | 33450 | 33500 | 33400 | 350 |
| 523 | 20231130 | 104000 | 4483719050 | 33450 | 33350 | 33450 | 33350 | 67 |
| 524 | 20231130 | 103900 | 4481479300 | 33400 | 33400 | 33450 | 33400 | 511 |
| 525 | 20231130 | 103800 | 4464409850 | 33400 | 33450 | 33450 | 33350 | 580 |
| 526 | 20231130 | 103700 | 4445039450 | 33450 | 33450 | 33500 | 33350 | 1711 |
| 527 | 20231130 | 103600 | 4387903150 | 33500 | 33450 | 33500 | 33450 | 143 |
| 528 | 20231130 | 103500 | 4383113650 | 33500 | 33550 | 33550 | 33450 | 97 |
| 529 | 20231130 | 103400 | 4379863750 | 33500 | 33500 | 33550 | 33450 | 193 |
| 530 | 20231130 | 103300 | 4373401500 | 33550 | 33600 | 33600 | 33450 | 806 |
| 531 | 20231130 | 103200 | 4346410100 | 33600 | 33550 | 33600 | 33550 | 467 |
| 532 | 20231130 | 103100 | 4330733100 | 33550 | 33500 | 33600 | 33500 | 556 |
| 533 | 20231130 | 103000 | 4312096600 | 33550 | 33550 | 33600 | 33500 | 217 |
| 534 | 20231130 | 102900 | 4304817850 | 33550 | 33600 | 33650 | 33550 | 985 |
| 535 | 20231130 | 102800 | 4271718650 | 33650 | 33650 | 33650 | 33650 | 239 |
| 536 | 20231130 | 102700 | 4263676300 | 33650 | 33700 | 33700 | 33600 | 113 |
| 537 | 20231130 | 102600 | 4259874600 | 33700 | 33650 | 33700 | 33650 | 497 |
| 538 | 20231130 | 102500 | 4243150450 | 33650 | 33650 | 33700 | 33650 | 523 |
| 539 | 20231130 | 102400 | 4225544150 | 33650 | 33700 | 33700 | 33650 | 121 |
| 540 | 20231130 | 102300 | 4221468950 | 33700 | 33650 | 33700 | 33650 | 182 |
| 541 | 20231130 | 102200 | 4215343000 | 33700 | 33600 | 33700 | 33600 | 715 |
| 542 | 20231130 | 102100 | 4191281400 | 33650 | 33600 | 33650 | 33550 | 1103 |
| 543 | 20231130 | 102000 | 4154218050 | 33600 | 33650 | 33650 | 33600 | 20 |
| 544 | 20231130 | 101900 | 4153545600 | 33650 | 33650 | 33650 | 33600 | 475 |
| 545 | 20231130 | 101800 | 4137576900 | 33650 | 33600 | 33650 | 33600 | 374 |
| 546 | 20231130 | 101700 | 4124994800 | 33600 | 33600 | 33600 | 33550 | 1192 |
| 547 | 20231130 | 101600 | 4084957850 | 33600 | 33600 | 33600 | 33550 | 109 |
| 548 | 20231130 | 101500 | 4081296900 | 33600 | 33600 | 33600 | 33550 | 329 |
| 549 | 20231130 | 101400 | 4070247350 | 33600 | 33450 | 33600 | 33450 | 1493 |
| 550 | 20231130 | 101300 | 4020211150 | 33500 | 33500 | 33500 | 33450 | 288 |
| 551 | 20231130 | 101200 | 4010564250 | 33500 | 33450 | 33500 | 33450 | 232 |
| 552 | 20231130 | 101100 | 4002796800 | 33500 | 33450 | 33500 | 33400 | 825 |
| 553 | 20231130 | 101000 | 3975195950 | 33450 | 33550 | 33600 | 33450 | 1343 |
| 554 | 20231130 | 100900 | 3930199800 | 33550 | 33550 | 33600 | 33500 | 353 |
| 555 | 20231130 | 100800 | 3918353900 | 33550 | 33500 | 33550 | 33500 | 581 |
| 556 | 20231130 | 100700 | 3898877250 | 33600 | 33550 | 33600 | 33500 | 663 |
| 557 | 20231130 | 100600 | 3876639550 | 33550 | 33500 | 33550 | 33450 | 376 |
| 558 | 20231130 | 100500 | 3864045100 | 33500 | 33500 | 33500 | 33450 | 251 |
| 559 | 20231130 | 100400 | 3855638450 | 33400 | 33500 | 33500 | 33400 | 889 |
| 560 | 20231130 | 100300 | 3825918950 | 33500 | 33400 | 33500 | 33400 | 635 |
| 561 | 20231130 | 100200 | 3804657600 | 33450 | 33550 | 33550 | 33450 | 1356 |
| 562 | 20231130 | 100100 | 3759258500 | 33550 | 33500 | 33600 | 33500 | 3738 |
| 563 | 20231130 | 100000 | 3634030500 | 33600 | 33600 | 33600 | 33550 | 1026 |
| 564 | 20231130 | 095900 | 3599605450 | 33600 | 33650 | 33650 | 33550 | 769 |
| 565 | 20231130 | 095800 | 3573772550 | 33650 | 33650 | 33700 | 33600 | 2858 |
| 566 | 20231130 | 095700 | 3477658550 | 33700 | 33700 | 33700 | 33650 | 706 |
| 567 | 20231130 | 095600 | 3453876750 | 33700 | 33750 | 33750 | 33650 | 1716 |
| 568 | 20231130 | 095500 | 3396032800 | 33800 | 33850 | 33850 | 33700 | 2751 |
| 569 | 20231130 | 095400 | 3303165750 | 33800 | 33900 | 33900 | 33800 | 1347 |
| 570 | 20231130 | 095300 | 3257615850 | 33900 | 33950 | 34000 | 33850 | 1742 |
| 571 | 20231130 | 095200 | 3198543250 | 34050 | 34000 | 34100 | 34000 | 4257 |
| 572 | 20231130 | 095100 | 3053775350 | 34000 | 34000 | 34050 | 33900 | 3921 |
| 573 | 20231130 | 095000 | 2920452350 | 34000 | 33800 | 34000 | 33750 | 16145 |
| 574 | 20231130 | 094900 | 2372786850 | 33800 | 33700 | 33800 | 33650 | 5421 |
| 575 | 20231130 | 094800 | 2189756450 | 33700 | 33700 | 33700 | 33650 | 1012 |
| 576 | 20231130 | 094700 | 2155654800 | 33650 | 33700 | 33700 | 33650 | 559 |
| 577 | 20231130 | 094600 | 2136824300 | 33700 | 33700 | 33700 | 33600 | 1117 |
| 578 | 20231130 | 094500 | 2099218450 | 33700 | 33700 | 33750 | 33600 | 1141 |
| 579 | 20231130 | 094400 | 2060814600 | 33700 | 33700 | 33700 | 33600 | 3110 |
| 580 | 20231130 | 094300 | 1956181650 | 33750 | 33550 | 33800 | 33550 | 9171 |
| 581 | 20231130 | 094200 | 1647383350 | 33550 | 33450 | 33550 | 33450 | 1887 |
| 582 | 20231130 | 094100 | 1584197400 | 33450 | 33450 | 33450 | 33400 | 829 |
| 583 | 20231130 | 094000 | 1556472700 | 33400 | 33400 | 33400 | 33350 | 1602 |
| 584 | 20231130 | 093900 | 1503004450 | 33400 | 33350 | 33400 | 33300 | 410 |
| 585 | 20231130 | 093800 | 1489324500 | 33350 | 33350 | 33350 | 33300 | 1125 |
| 586 | 20231130 | 093700 | 1451836300 | 33350 | 33300 | 33350 | 33300 | 643 |
| 587 | 20231130 | 093600 | 1430424300 | 33250 | 33250 | 33300 | 33250 | 991 |
| 588 | 20231130 | 093500 | 1397440850 | 33250 | 33050 | 33250 | 33000 | 1301 |
| 589 | 20231130 | 093400 | 1354334400 | 33050 | 33050 | 33100 | 33050 | 600 |
| 590 | 20231130 | 093300 | 1334475200 | 33050 | 33100 | 33100 | 33000 | 242 |
| 591 | 20231130 | 093200 | 1326474000 | 33000 | 33000 | 33050 | 33000 | 1013 |
| 592 | 20231130 | 093100 | 1293033150 | 33000 | 33000 | 33100 | 33000 | 73 |
| 593 | 20231130 | 093000 | 1290622300 | 33100 | 33000 | 33100 | 32950 | 336 |
| 594 | 20231130 | 092900 | 1279538650 | 33000 | 33100 | 33100 | 33000 | 7157 |
| 595 | 20231130 | 092800 | 1043048000 | 33100 | 33100 | 33150 | 33100 | 25 |
| 596 | 20231130 | 092700 | 1042220300 | 33150 | 33150 | 33200 | 33150 | 361 |
| 597 | 20231130 | 092600 | 1030253100 | 33150 | 33150 | 33200 | 33150 | 689 |
| 598 | 20231130 | 092500 | 1007409050 | 33200 | 33150 | 33200 | 33100 | 1087 |
| 599 | 20231130 | 092400 | 971375800 | 33200 | 33250 | 33250 | 33150 | 140 |
| 600 | 20231130 | 092300 | 966728150 | 33150 | 33250 | 33250 | 33150 | 717 |
| 601 | 20231130 | 092200 | 942950700 | 33150 | 33200 | 33250 | 33150 | 934 |
| 602 | 20231130 | 092100 | 911951650 | 33200 | 33250 | 33300 | 33200 | 326 |
| 603 | 20231130 | 092000 | 901117750 | 33300 | 33250 | 33350 | 33200 | 1615 |
| 604 | 20231130 | 091900 | 847417250 | 33300 | 33350 | 33350 | 33300 | 1388 |
| 605 | 20231130 | 091800 | 801183950 | 33400 | 33350 | 33400 | 33300 | 991 |
| 606 | 20231130 | 091700 | 768133900 | 33350 | 33200 | 33350 | 33200 | 498 |
| 607 | 20231130 | 091600 | 751561150 | 33250 | 33250 | 33250 | 33200 | 1201 |
| 608 | 20231130 | 091500 | 711682550 | 33200 | 33350 | 33350 | 33200 | 2783 |
| 609 | 20231130 | 091400 | 619039950 | 33350 | 33350 | 33400 | 33300 | 655 |
| 610 | 20231130 | 091300 | 597204450 | 33350 | 33400 | 33400 | 33300 | 576 |
| 611 | 20231130 | 091200 | 577992850 | 33350 | 33400 | 33400 | 33300 | 759 |
| 612 | 20231130 | 091100 | 552679000 | 33400 | 33450 | 33450 | 33350 | 67 |
| 613 | 20231130 | 091000 | 550441750 | 33350 | 33400 | 33450 | 33350 | 778 |
| 614 | 20231130 | 090900 | 524462950 | 33450 | 33600 | 33600 | 33400 | 1456 |
| 615 | 20231130 | 090800 | 475667650 | 33600 | 33500 | 33600 | 33500 | 326 |
| 616 | 20231130 | 090700 | 464735650 | 33550 | 33450 | 33600 | 33450 | 2474 |
| 617 | 20231130 | 090600 | 381797300 | 33450 | 33450 | 33450 | 33450 | 507 |
| 618 | 20231130 | 090500 | 364838150 | 33500 | 33400 | 33500 | 33400 | 488 |
| 619 | 20231130 | 090400 | 348512100 | 33400 | 33400 | 33400 | 33350 | 807 |
| 620 | 20231130 | 090300 | 321595700 | 33400 | 33550 | 33550 | 33400 | 1810 |
| 621 | 20231130 | 090200 | 260997700 | 33550 | 33250 | 33550 | 33200 | 3753 |
| 622 | 20231130 | 090100 | 135385800 | 33100 | 33150 | 33250 | 33100 | 410 |
| 623 | 20231130 | 090000 | 121780850 | 33000 | 33350 | 33350 | 33000 | 3642 |