34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 3 | 20231130 | 192700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20231130 | 192600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20231130 | 192500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20231130 | 192400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20231130 | 192300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20231130 | 192200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20231130 | 192100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20231130 | 192000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20231130 | 191900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20231130 | 191800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20231130 | 191700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20231130 | 191600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20231130 | 191500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20231130 | 191400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20231130 | 191300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20231130 | 191200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20231130 | 191100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20231130 | 191000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20231130 | 190900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20231130 | 190800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20231130 | 190700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20231130 | 190600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20231130 | 190500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20231130 | 190400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20231130 | 190300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20231130 | 190200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20231130 | 190100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20231130 | 190000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20231130 | 185900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20231130 | 185800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 33 | 20231130 | 185700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20231130 | 185600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20231130 | 185500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20231130 | 185400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20231130 | 185300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20231130 | 185200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20231130 | 185100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20231130 | 185000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20231130 | 184900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20231130 | 184800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20231130 | 184700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20231130 | 184600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20231130 | 184500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20231130 | 184400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20231130 | 184300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20231130 | 184200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20231130 | 184100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20231130 | 184000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20231130 | 183900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20231130 | 183800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20231130 | 183700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20231130 | 183600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20231130 | 183500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20231130 | 183400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20231130 | 183300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20231130 | 183200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20231130 | 183100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20231130 | 183000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20231130 | 182900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20231130 | 182800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 63 | 20231130 | 182700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20231130 | 182600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20231130 | 182500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20231130 | 182400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20231130 | 182300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20231130 | 182200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20231130 | 182100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20231130 | 182000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20231130 | 181900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20231130 | 181800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20231130 | 181700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20231130 | 181600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20231130 | 181500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20231130 | 181400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20231130 | 181300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20231130 | 181200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20231130 | 181100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20231130 | 181000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20231130 | 180900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20231130 | 180800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20231130 | 180700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20231130 | 180600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20231130 | 180500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20231130 | 180400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20231130 | 180300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20231130 | 180200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20231130 | 180100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20231130 | 180000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20231130 | 175900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20231130 | 175800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 93 | 20231130 | 175700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20231130 | 175600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20231130 | 175500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20231130 | 175400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20231130 | 175300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20231130 | 175200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20231130 | 175100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20231130 | 175000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20231130 | 174900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20231130 | 174800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20231130 | 174700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20231130 | 174600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20231130 | 174500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20231130 | 174400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20231130 | 174300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20231130 | 174200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20231130 | 174100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20231130 | 174000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20231130 | 173900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20231130 | 173800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20231130 | 173700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20231130 | 173600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20231130 | 173500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20231130 | 173400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20231130 | 173300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20231130 | 173200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20231130 | 173100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20231130 | 173000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20231130 | 172900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20231130 | 172800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 123 | 20231130 | 172700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20231130 | 172600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20231130 | 172500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20231130 | 172400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20231130 | 172300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20231130 | 172200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20231130 | 172100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20231130 | 172000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20231130 | 171900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20231130 | 171800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20231130 | 171700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20231130 | 171600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20231130 | 171500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20231130 | 171400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20231130 | 171300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20231130 | 171200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20231130 | 171100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20231130 | 171000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20231130 | 170900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20231130 | 170800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20231130 | 170700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20231130 | 170600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20231130 | 170500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20231130 | 170400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20231130 | 170300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20231130 | 170200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20231130 | 170100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20231130 | 170000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20231130 | 165900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20231130 | 165800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 153 | 20231130 | 165700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20231130 | 165600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20231130 | 165500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20231130 | 165400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20231130 | 165300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20231130 | 165200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20231130 | 165100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20231130 | 165000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20231130 | 164900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20231130 | 164800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20231130 | 164700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20231130 | 164600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20231130 | 164500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20231130 | 164400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20231130 | 164300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20231130 | 164200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20231130 | 164100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20231130 | 164000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20231130 | 163900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20231130 | 163800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20231130 | 163700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20231130 | 163600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20231130 | 163500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20231130 | 163400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20231130 | 163300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20231130 | 163200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20231130 | 163100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20231130 | 163000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20231130 | 162900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20231130 | 162800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 183 | 20231130 | 162700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20231130 | 162600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20231130 | 162500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20231130 | 162400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20231130 | 162300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20231130 | 162200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20231130 | 162100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20231130 | 162000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20231130 | 161900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20231130 | 161800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20231130 | 161700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20231130 | 161600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20231130 | 161500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20231130 | 161400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20231130 | 161300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20231130 | 161200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20231130 | 161100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20231130 | 161000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20231130 | 160900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20231130 | 160800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20231130 | 160700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20231130 | 160600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20231130 | 160500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20231130 | 160400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20231130 | 160300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20231130 | 160200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20231130 | 160100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20231130 | 160000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20231130 | 155900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20231130 | 155800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 213 | 20231130 | 155700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20231130 | 155600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20231130 | 155500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20231130 | 155400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20231130 | 155300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20231130 | 155200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20231130 | 155100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20231130 | 155000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20231130 | 154900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20231130 | 154800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20231130 | 154700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20231130 | 154600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20231130 | 154500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20231130 | 154400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20231130 | 154300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20231130 | 154200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20231130 | 154100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20231130 | 154000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20231130 | 153900 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20231130 | 153800 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20231130 | 153700 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20231130 | 153600 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20231130 | 153500 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20231130 | 153400 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20231130 | 153300 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20231130 | 153200 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20231130 | 153100 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20231130 | 153000 | 20061201350 | 33400 | 33400 | 33400 | 33400 | 6031 |
| 241 | 20231130 | 152900 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20231130 | 152800 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 243 | 20231130 | 152700 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20231130 | 152600 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20231130 | 152500 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20231130 | 152400 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20231130 | 152300 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20231130 | 152200 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20231130 | 152100 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20231130 | 152000 | 19859765950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20231130 | 151900 | 19859765950 | 33400 | 33450 | 33450 | 33400 | 985 |
| 252 | 20231130 | 151800 | 19826850700 | 33450 | 33400 | 33550 | 33400 | 992 |
| 253 | 20231130 | 151700 | 19793696450 | 33400 | 33450 | 33550 | 33400 | 2180 |
| 254 | 20231130 | 151600 | 19720851850 | 33400 | 33500 | 33550 | 33400 | 559 |
| 255 | 20231130 | 151500 | 19702129750 | 33500 | 33550 | 33550 | 33500 | 1127 |
| 256 | 20231130 | 151400 | 19664359900 | 33550 | 33650 | 33650 | 33500 | 2494 |
| 257 | 20231130 | 151300 | 19580645550 | 33700 | 33750 | 33800 | 33650 | 1466 |
| 258 | 20231130 | 151200 | 19531249450 | 33850 | 33700 | 33850 | 33700 | 2407 |
| 259 | 20231130 | 151100 | 19449886450 | 33700 | 33650 | 33800 | 33650 | 752 |
| 260 | 20231130 | 151000 | 19424505500 | 33650 | 33700 | 33750 | 33600 | 2276 |
| 261 | 20231130 | 150900 | 19347842700 | 33700 | 33750 | 33800 | 33700 | 845 |
| 262 | 20231130 | 150800 | 19319339150 | 33750 | 33700 | 33750 | 33700 | 466 |
| 263 | 20231130 | 150700 | 19303619850 | 33750 | 33800 | 33800 | 33700 | 653 |
| 264 | 20231130 | 150600 | 19281575550 | 33750 | 33800 | 33850 | 33750 | 800 |
| 265 | 20231130 | 150500 | 19254568600 | 33750 | 33950 | 33950 | 33750 | 1420 |
| 266 | 20231130 | 150400 | 19206490750 | 33950 | 33800 | 33950 | 33800 | 1858 |
| 267 | 20231130 | 150300 | 19143586050 | 33800 | 33700 | 33800 | 33700 | 584 |
| 268 | 20231130 | 150200 | 19123868700 | 33750 | 33700 | 33750 | 33650 | 451 |
| 269 | 20231130 | 150100 | 19108660450 | 33750 | 33800 | 33800 | 33700 | 700 |
| 270 | 20231130 | 150000 | 19085046400 | 33800 | 33700 | 33850 | 33700 | 2412 |
| 271 | 20231130 | 145900 | 19003604450 | 33650 | 33550 | 33700 | 33500 | 2550 |
| 272 | 20231130 | 145800 | 18917922550 | 33500 | 33550 | 33600 | 33500 | 137 |
| 273 | 20231130 | 145700 | 18913327400 | 33500 | 33500 | 33550 | 33450 | 778 |
| 274 | 20231130 | 145600 | 18887257300 | 33500 | 33550 | 33550 | 33450 | 808 |
| 275 | 20231130 | 145500 | 18860184850 | 33450 | 33450 | 33600 | 33450 | 1847 |
| 276 | 20231130 | 145400 | 18798248000 | 33450 | 33550 | 33550 | 33450 | 602 |
| 277 | 20231130 | 145300 | 18778081750 | 33600 | 33600 | 33600 | 33450 | 1642 |
| 278 | 20231130 | 145200 | 18723027550 | 33600 | 33650 | 33700 | 33550 | 490 |
| 279 | 20231130 | 145100 | 18706546350 | 33600 | 33650 | 33750 | 33600 | 800 |
| 280 | 20231130 | 145000 | 18679612950 | 33600 | 33600 | 33750 | 33550 | 793 |
| 281 | 20231130 | 144900 | 18652945900 | 33600 | 33600 | 33650 | 33600 | 110 |
| 282 | 20231130 | 144800 | 18649249750 | 33650 | 33550 | 33650 | 33550 | 540 |
| 283 | 20231130 | 144700 | 18631104250 | 33600 | 33600 | 33650 | 33500 | 767 |
| 284 | 20231130 | 144600 | 18605370950 | 33450 | 33700 | 33700 | 33400 | 3244 |
| 285 | 20231130 | 144500 | 18496662350 | 33700 | 33800 | 33850 | 33650 | 4245 |
| 286 | 20231130 | 144400 | 18353473450 | 33850 | 33950 | 34000 | 33850 | 1925 |
| 287 | 20231130 | 144300 | 18288222000 | 34000 | 34000 | 34050 | 34000 | 2166 |
| 288 | 20231130 | 144200 | 18214560250 | 34050 | 33900 | 34200 | 33900 | 1698 |
| 289 | 20231130 | 144100 | 18156723850 | 33900 | 33800 | 33950 | 33750 | 2423 |
| 290 | 20231130 | 144000 | 18074783850 | 33800 | 34150 | 34200 | 33800 | 3542 |
| 291 | 20231130 | 143900 | 17954492050 | 34150 | 34150 | 34200 | 34150 | 2116 |
| 292 | 20231130 | 143800 | 17882164850 | 34150 | 34200 | 34250 | 34150 | 1334 |
| 293 | 20231130 | 143700 | 17836535100 | 34150 | 34300 | 34350 | 34150 | 6258 |
| 294 | 20231130 | 143600 | 17621974800 | 34300 | 34100 | 34350 | 34100 | 6423 |
| 295 | 20231130 | 143500 | 17402078300 | 34100 | 33950 | 34150 | 33950 | 5692 |
| 296 | 20231130 | 143400 | 17208085050 | 33950 | 33950 | 34050 | 33900 | 2351 |
| 297 | 20231130 | 143300 | 17128201100 | 34000 | 33900 | 34000 | 33800 | 3993 |
| 298 | 20231130 | 143200 | 16992935750 | 33900 | 33800 | 34000 | 33800 | 1792 |
| 299 | 20231130 | 143100 | 16932169000 | 33850 | 34000 | 34100 | 33600 | 6873 |
| 300 | 20231130 | 143000 | 16699149150 | 34000 | 33900 | 34050 | 33850 | 9918 |
| 301 | 20231130 | 142900 | 16362040450 | 33950 | 33950 | 34000 | 33750 | 6698 |
| 302 | 20231130 | 142800 | 16134965700 | 33900 | 33650 | 33950 | 33600 | 16868 |
| 303 | 20231130 | 142700 | 15564660300 | 33600 | 33500 | 33600 | 33500 | 4167 |
| 304 | 20231130 | 142600 | 15424779450 | 33500 | 33450 | 33550 | 33450 | 4428 |
| 305 | 20231130 | 142500 | 15276435600 | 33500 | 33400 | 33500 | 33400 | 2392 |
| 306 | 20231130 | 142400 | 15196370550 | 33450 | 33450 | 33450 | 33400 | 2718 |
| 307 | 20231130 | 142300 | 15105479900 | 33450 | 33300 | 33450 | 33300 | 6348 |
| 308 | 20231130 | 142200 | 14893490300 | 33300 | 33200 | 33300 | 33200 | 1641 |
| 309 | 20231130 | 142100 | 14838899700 | 33200 | 33200 | 33250 | 33200 | 1440 |
| 310 | 20231130 | 142000 | 14791066900 | 33200 | 33200 | 33300 | 33200 | 3234 |
| 311 | 20231130 | 141900 | 14683548000 | 33200 | 33150 | 33200 | 33150 | 1570 |
| 312 | 20231130 | 141800 | 14631452900 | 33150 | 33150 | 33200 | 33100 | 2208 |
| 313 | 20231130 | 141700 | 14558257600 | 33100 | 33000 | 33100 | 33000 | 1123 |
| 314 | 20231130 | 141600 | 14521115100 | 33000 | 33000 | 33050 | 32950 | 1287 |
| 315 | 20231130 | 141500 | 14478626900 | 33000 | 32950 | 33000 | 32900 | 1608 |
| 316 | 20231130 | 141400 | 14425571900 | 32900 | 32950 | 33000 | 32900 | 1445 |
| 317 | 20231130 | 141300 | 14377919650 | 32900 | 32850 | 32950 | 32850 | 1508 |
| 318 | 20231130 | 141200 | 14328281500 | 32800 | 32750 | 32800 | 32700 | 1114 |
| 319 | 20231130 | 141100 | 14291785550 | 32750 | 32650 | 32800 | 32650 | 347 |
| 320 | 20231130 | 141000 | 14280424400 | 32550 | 32550 | 32600 | 32500 | 1225 |
| 321 | 20231130 | 140900 | 14240506600 | 32500 | 32500 | 32500 | 32500 | 386 |
| 322 | 20231130 | 140800 | 14227961600 | 32500 | 32500 | 32500 | 32500 | 23 |
| 323 | 20231130 | 140700 | 14227214100 | 32500 | 32500 | 32600 | 32500 | 315 |
| 324 | 20231130 | 140600 | 14216968600 | 32400 | 32450 | 32500 | 32400 | 317 |
| 325 | 20231130 | 140500 | 14206681200 | 32500 | 32550 | 32550 | 32500 | 65 |
| 326 | 20231130 | 140400 | 14204567500 | 32550 | 32400 | 32550 | 32400 | 247 |
| 327 | 20231130 | 140300 | 14196560250 | 32400 | 32450 | 32550 | 32400 | 268 |
| 328 | 20231130 | 140200 | 14187871700 | 32550 | 32400 | 32550 | 32400 | 77 |
| 329 | 20231130 | 140100 | 14185370300 | 32550 | 32500 | 32550 | 32350 | 1704 |
| 330 | 20231130 | 140000 | 14130146400 | 32500 | 32550 | 32550 | 32450 | 133 |
| 331 | 20231130 | 135900 | 14125829600 | 32450 | 32500 | 32500 | 32450 | 167 |
| 332 | 20231130 | 135800 | 14120402600 | 32500 | 32550 | 32550 | 32450 | 298 |
| 333 | 20231130 | 135700 | 14110729750 | 32500 | 32450 | 32550 | 32450 | 103 |
| 334 | 20231130 | 135600 | 14107382800 | 32450 | 32550 | 32550 | 32450 | 1500 |
| 335 | 20231130 | 135500 | 14058655200 | 32550 | 32750 | 32750 | 32550 | 1769 |
| 336 | 20231130 | 135400 | 14000998850 | 32650 | 32700 | 32700 | 32650 | 1481 |
| 337 | 20231130 | 135300 | 13952623950 | 32700 | 32750 | 32750 | 32650 | 258 |
| 338 | 20231130 | 135200 | 13944188050 | 32750 | 32800 | 32800 | 32700 | 329 |
| 339 | 20231130 | 135100 | 13933424100 | 32800 | 32750 | 32800 | 32750 | 119 |
| 340 | 20231130 | 135000 | 13929526100 | 32700 | 32700 | 32700 | 32650 | 100 |
| 341 | 20231130 | 134900 | 13926256150 | 32800 | 32800 | 32800 | 32800 | 15 |
| 342 | 20231130 | 134800 | 13925764150 | 32800 | 32650 | 32900 | 32650 | 272 |
| 343 | 20231130 | 134700 | 13916859950 | 32700 | 32700 | 32750 | 32700 | 317 |
| 344 | 20231130 | 134600 | 13906493850 | 32700 | 32750 | 32750 | 32700 | 547 |
| 345 | 20231130 | 134500 | 13888603100 | 32750 | 32850 | 32850 | 32750 | 685 |
| 346 | 20231130 | 134400 | 13866151000 | 32850 | 32800 | 32900 | 32800 | 74 |
| 347 | 20231130 | 134300 | 13863716750 | 32850 | 32850 | 32850 | 32850 | 11 |
| 348 | 20231130 | 134200 | 13863355400 | 32850 | 32900 | 32900 | 32850 | 38 |
| 349 | 20231130 | 134100 | 13862107050 | 32850 | 32850 | 32900 | 32850 | 17 |
| 350 | 20231130 | 134000 | 13861548500 | 32850 | 32900 | 32900 | 32850 | 272 |
| 351 | 20231130 | 133900 | 13852600150 | 32850 | 32850 | 32850 | 32850 | 227 |
| 352 | 20231130 | 133800 | 13845143200 | 32800 | 32800 | 32800 | 32800 | 63 |
| 353 | 20231130 | 133700 | 13843076800 | 32800 | 32800 | 32800 | 32800 | 65 |
| 354 | 20231130 | 133600 | 13840944800 | 32800 | 32850 | 32900 | 32800 | 448 |
| 355 | 20231130 | 133500 | 13826236950 | 32850 | 32950 | 32950 | 32850 | 55 |
| 356 | 20231130 | 133400 | 13824430000 | 32850 | 32900 | 32900 | 32850 | 431 |
| 357 | 20231130 | 133300 | 13810260850 | 32900 | 32850 | 32900 | 32850 | 75 |
| 358 | 20231130 | 133200 | 13807794850 | 32850 | 32850 | 32900 | 32850 | 154 |
| 359 | 20231130 | 133100 | 13802729300 | 32800 | 32850 | 32850 | 32800 | 141 |
| 360 | 20231130 | 133000 | 13798102450 | 32850 | 32850 | 32850 | 32800 | 401 |
| 361 | 20231130 | 132900 | 13784943350 | 32850 | 32950 | 32950 | 32850 | 612 |
| 362 | 20231130 | 132800 | 13764806650 | 32950 | 33000 | 33000 | 32950 | 784 |
| 363 | 20231130 | 132700 | 13738966200 | 33000 | 32950 | 33000 | 32950 | 357 |
| 364 | 20231130 | 132600 | 13727190450 | 32950 | 32850 | 33000 | 32850 | 199 |
| 365 | 20231130 | 132500 | 13720648800 | 32900 | 32900 | 32900 | 32900 | 680 |
| 366 | 20231130 | 132400 | 13698276800 | 32900 | 32950 | 32950 | 32850 | 1378 |
| 367 | 20231130 | 132300 | 13652912750 | 32950 | 32950 | 32950 | 32900 | 255 |
| 368 | 20231130 | 132200 | 13644510700 | 32900 | 32950 | 32950 | 32900 | 616 |
| 369 | 20231130 | 132100 | 13624230900 | 32950 | 32950 | 32950 | 32950 | 46 |
| 370 | 20231130 | 132000 | 13622715200 | 32950 | 32950 | 32950 | 32900 | 229 |
| 371 | 20231130 | 131900 | 13615172900 | 32950 | 33000 | 33050 | 32950 | 762 |
| 372 | 20231130 | 131800 | 13590025050 | 33000 | 33000 | 33050 | 33000 | 435 |
| 373 | 20231130 | 131700 | 13575649550 | 33000 | 32950 | 33050 | 32900 | 1695 |
| 374 | 20231130 | 131600 | 13519737200 | 32900 | 32750 | 32950 | 32750 | 4047 |
| 375 | 20231130 | 131500 | 13386631350 | 32800 | 32800 | 32850 | 32800 | 142 |
| 376 | 20231130 | 131400 | 13381973550 | 32800 | 32800 | 32800 | 32800 | 381 |
| 377 | 20231130 | 131300 | 13369476750 | 32800 | 32800 | 32800 | 32750 | 159 |
| 378 | 20231130 | 131200 | 13364262150 | 32800 | 32800 | 32800 | 32750 | 381 |
| 379 | 20231130 | 131100 | 13351766350 | 32800 | 32850 | 32850 | 32800 | 316 |
| 380 | 20231130 | 131000 | 13341392950 | 32800 | 32750 | 32800 | 32750 | 1828 |
| 381 | 20231130 | 130900 | 13281437750 | 32750 | 32750 | 32750 | 32700 | 525 |
| 382 | 20231130 | 130800 | 13264251900 | 32750 | 32800 | 32800 | 32750 | 7 |
| 383 | 20231130 | 130700 | 13264022400 | 32800 | 32800 | 32800 | 32750 | 253 |
| 384 | 20231130 | 130600 | 13255732850 | 32750 | 32750 | 32750 | 32750 | 427 |
| 385 | 20231130 | 130500 | 13241748600 | 32750 | 32700 | 32750 | 32650 | 1053 |
| 386 | 20231130 | 130400 | 13207340250 | 32700 | 32650 | 32700 | 32650 | 680 |
| 387 | 20231130 | 130300 | 13185124600 | 32650 | 32600 | 32650 | 32600 | 509 |
| 388 | 20231130 | 130200 | 13168505800 | 32600 | 32600 | 32700 | 32600 | 47 |
| 389 | 20231130 | 130100 | 13166971800 | 32600 | 32600 | 32650 | 32600 | 201 |
| 390 | 20231130 | 130000 | 13160409800 | 32600 | 32650 | 32650 | 32600 | 109 |
| 391 | 20231130 | 125900 | 13156851100 | 32700 | 32600 | 32700 | 32600 | 150 |
| 392 | 20231130 | 125800 | 13151954150 | 32600 | 32650 | 32650 | 32600 | 74 |
| 393 | 20231130 | 125700 | 13149541550 | 32650 | 32650 | 32650 | 32650 | 66 |
| 394 | 20231130 | 125600 | 13147386650 | 32650 | 32650 | 32650 | 32650 | 75 |
| 395 | 20231130 | 125500 | 13144937900 | 32650 | 32750 | 32750 | 32650 | 349 |
| 396 | 20231130 | 125400 | 13133514850 | 32750 | 32700 | 32750 | 32700 | 265 |
| 397 | 20231130 | 125300 | 13124842400 | 32700 | 32650 | 32700 | 32650 | 430 |
| 398 | 20231130 | 125200 | 13110794100 | 32650 | 32650 | 32750 | 32650 | 509 |
| 399 | 20231130 | 125100 | 13094160500 | 32650 | 32650 | 32650 | 32650 | 9 |
| 400 | 20231130 | 125000 | 13093866650 | 32650 | 32600 | 32650 | 32600 | 143 |
| 401 | 20231130 | 124900 | 13089200400 | 32600 | 32650 | 32650 | 32600 | 122 |
| 402 | 20231130 | 124800 | 13085220800 | 32650 | 32650 | 32650 | 32650 | 59 |
| 403 | 20231130 | 124700 | 13083294450 | 32650 | 32700 | 32750 | 32650 | 49 |
| 404 | 20231130 | 124600 | 13081692100 | 32700 | 32750 | 32750 | 32700 | 113 |
| 405 | 20231130 | 124500 | 13077996950 | 32750 | 32750 | 32750 | 32750 | 103 |
| 406 | 20231130 | 124400 | 13074623700 | 32750 | 32750 | 32750 | 32750 | 83 |
| 407 | 20231130 | 124300 | 13071905450 | 32750 | 32700 | 32800 | 32700 | 1596 |
| 408 | 20231130 | 124200 | 13019579950 | 32750 | 32750 | 32750 | 32750 | 144 |
| 409 | 20231130 | 124100 | 13014863950 | 32750 | 32750 | 32750 | 32700 | 283 |
| 410 | 20231130 | 124000 | 13005596700 | 32700 | 32650 | 32750 | 32650 | 165 |
| 411 | 20231130 | 123900 | 13000202450 | 32600 | 32550 | 32600 | 32550 | 447 |
| 412 | 20231130 | 123800 | 12985644700 | 32550 | 32550 | 32550 | 32550 | 338 |
| 413 | 20231130 | 123700 | 12974642800 | 32650 | 32550 | 32700 | 32550 | 82 |
| 414 | 20231130 | 123600 | 12971973450 | 32700 | 32550 | 32700 | 32500 | 647 |
| 415 | 20231130 | 123500 | 12950924050 | 32550 | 32700 | 32700 | 32450 | 1620 |
| 416 | 20231130 | 123400 | 12898158600 | 32700 | 32750 | 32750 | 32650 | 327 |
| 417 | 20231130 | 123300 | 12887460100 | 32750 | 32750 | 32750 | 32650 | 1613 |
| 418 | 20231130 | 123200 | 12834694500 | 32750 | 32850 | 32850 | 32750 | 500 |
| 419 | 20231130 | 123100 | 12818294600 | 32850 | 32850 | 32850 | 32800 | 409 |
| 420 | 20231130 | 123000 | 12804871150 | 32850 | 32800 | 32850 | 32800 | 247 |
| 421 | 20231130 | 122900 | 12796767050 | 32800 | 32750 | 32800 | 32750 | 162 |
| 422 | 20231130 | 122800 | 12791458150 | 32800 | 32750 | 32800 | 32750 | 68 |
| 423 | 20231130 | 122700 | 12789228250 | 32850 | 32850 | 32900 | 32750 | 2344 |
| 424 | 20231130 | 122600 | 12712259700 | 32850 | 32800 | 32900 | 32800 | 1190 |
| 425 | 20231130 | 122500 | 12673168950 | 32850 | 32750 | 32850 | 32750 | 959 |
| 426 | 20231130 | 122400 | 12641711050 | 32750 | 32750 | 32750 | 32700 | 789 |
| 427 | 20231130 | 122300 | 12615874650 | 32750 | 32800 | 32800 | 32700 | 503 |
| 428 | 20231130 | 122200 | 12599400900 | 32800 | 32750 | 32800 | 32750 | 630 |
| 429 | 20231130 | 122100 | 12578737350 | 32750 | 32750 | 32800 | 32750 | 755 |
| 430 | 20231130 | 122000 | 12554006550 | 32750 | 32800 | 32800 | 32700 | 358 |
| 431 | 20231130 | 121900 | 12542281300 | 32700 | 32800 | 32800 | 32700 | 772 |
| 432 | 20231130 | 121800 | 12516984800 | 32850 | 32700 | 32850 | 32700 | 2288 |
| 433 | 20231130 | 121700 | 12441996950 | 32700 | 32850 | 32850 | 32650 | 6470 |
| 434 | 20231130 | 121600 | 12230058450 | 32900 | 32600 | 32900 | 32600 | 4939 |
| 435 | 20231130 | 121500 | 12068490850 | 32600 | 32450 | 32600 | 32400 | 2183 |
| 436 | 20231130 | 121400 | 11997558550 | 32400 | 32450 | 32450 | 32400 | 440 |
| 437 | 20231130 | 121300 | 11983301850 | 32450 | 32400 | 32450 | 32350 | 224 |
| 438 | 20231130 | 121200 | 11976044250 | 32400 | 32350 | 32450 | 32350 | 308 |
| 439 | 20231130 | 121100 | 11966072450 | 32350 | 32350 | 32400 | 32350 | 635 |
| 440 | 20231130 | 121000 | 11945524650 | 32300 | 32250 | 32300 | 32250 | 262 |
| 441 | 20231130 | 120900 | 11937064950 | 32250 | 32250 | 32250 | 32250 | 49 |
| 442 | 20231130 | 120800 | 11935484700 | 32250 | 32250 | 32250 | 32250 | 79 |
| 443 | 20231130 | 120700 | 11932936950 | 32250 | 32250 | 32250 | 32250 | 383 |
| 444 | 20231130 | 120600 | 11920585200 | 32250 | 32200 | 32250 | 32200 | 46 |
| 445 | 20231130 | 120500 | 11919102900 | 32200 | 32200 | 32200 | 32200 | 416 |
| 446 | 20231130 | 120400 | 11905707700 | 32150 | 32200 | 32200 | 32150 | 38 |
| 447 | 20231130 | 120300 | 11904484150 | 32200 | 32150 | 32200 | 32150 | 99 |
| 448 | 20231130 | 120200 | 11901296400 | 32200 | 32200 | 32200 | 32150 | 40 |
| 449 | 20231130 | 120100 | 11900009450 | 32150 | 32200 | 32200 | 32150 | 158 |
| 450 | 20231130 | 120000 | 11894929250 | 32200 | 32200 | 32200 | 32200 | 2 |
| 451 | 20231130 | 115900 | 11894864850 | 32200 | 32150 | 32200 | 32150 | 418 |
| 452 | 20231130 | 115800 | 11881425700 | 32150 | 32150 | 32200 | 32150 | 470 |
| 453 | 20231130 | 115700 | 11866301250 | 32150 | 32100 | 32150 | 32100 | 45 |
| 454 | 20231130 | 115600 | 11864855750 | 32100 | 32200 | 32200 | 32100 | 254 |
| 455 | 20231130 | 115500 | 11856693850 | 32150 | 32150 | 32200 | 32100 | 952 |
| 456 | 20231130 | 115400 | 11826091800 | 32150 | 32250 | 32250 | 32150 | 509 |
| 457 | 20231130 | 115300 | 11809698250 | 32250 | 32250 | 32300 | 32250 | 244 |
| 458 | 20231130 | 115200 | 11801829200 | 32250 | 32250 | 32250 | 32250 | 300 |
| 459 | 20231130 | 115100 | 11792154200 | 32250 | 32300 | 32300 | 32250 | 220 |
| 460 | 20231130 | 115000 | 11785054450 | 32250 | 32300 | 32300 | 32200 | 311 |
| 461 | 20231130 | 114900 | 11775024200 | 32300 | 32350 | 32350 | 32300 | 476 |
| 462 | 20231130 | 114800 | 11759641200 | 32350 | 32350 | 32400 | 32350 | 675 |
| 463 | 20231130 | 114700 | 11737801950 | 32350 | 32300 | 32350 | 32250 | 1700 |
| 464 | 20231130 | 114600 | 11682864850 | 32300 | 32200 | 32300 | 32200 | 1493 |
| 465 | 20231130 | 114500 | 11634695350 | 32200 | 32150 | 32200 | 32100 | 321 |
| 466 | 20231130 | 114400 | 11624383750 | 32150 | 32200 | 32200 | 32100 | 2313 |
| 467 | 20231130 | 114300 | 11549969750 | 32200 | 32200 | 32250 | 32200 | 210 |
| 468 | 20231130 | 114200 | 11543200100 | 32250 | 32300 | 32300 | 32250 | 208 |
| 469 | 20231130 | 114100 | 11536482200 | 32300 | 32250 | 32300 | 32200 | 220 |
| 470 | 20231130 | 114000 | 11529392600 | 32200 | 32250 | 32250 | 32200 | 45 |
| 471 | 20231130 | 113900 | 11527943300 | 32250 | 32250 | 32300 | 32250 | 121 |
| 472 | 20231130 | 113800 | 11524040650 | 32200 | 32200 | 32200 | 32150 | 201 |
| 473 | 20231130 | 113700 | 11517569300 | 32200 | 32200 | 32250 | 32150 | 331 |
| 474 | 20231130 | 113600 | 11506913800 | 32200 | 32250 | 32350 | 32200 | 237 |
| 475 | 20231130 | 113500 | 11499256050 | 32250 | 32300 | 32300 | 32150 | 1826 |
| 476 | 20231130 | 113400 | 11440400100 | 32300 | 32250 | 32300 | 32250 | 803 |
| 477 | 20231130 | 113300 | 11414473850 | 32250 | 32200 | 32250 | 32200 | 13 |
| 478 | 20231130 | 113200 | 11414055200 | 32200 | 32200 | 32200 | 32150 | 350 |
| 479 | 20231130 | 113100 | 11402785700 | 32150 | 32200 | 32200 | 32150 | 122 |
| 480 | 20231130 | 113000 | 11398862200 | 32150 | 32200 | 32200 | 32150 | 142 |
| 481 | 20231130 | 112900 | 11394295400 | 32200 | 32200 | 32200 | 32150 | 40 |
| 482 | 20231130 | 112800 | 11393007800 | 32200 | 32200 | 32250 | 32200 | 265 |
| 483 | 20231130 | 112700 | 11384474750 | 32150 | 32200 | 32200 | 32150 | 451 |
| 484 | 20231130 | 112600 | 11369965200 | 32200 | 32200 | 32250 | 32200 | 553 |
| 485 | 20231130 | 112500 | 11352158350 | 32250 | 32200 | 32250 | 32150 | 1143 |
| 486 | 20231130 | 112400 | 11315348350 | 32200 | 32200 | 32250 | 32200 | 677 |
| 487 | 20231130 | 112300 | 11293545600 | 32200 | 32350 | 32350 | 32200 | 2582 |
| 488 | 20231130 | 112200 | 11210281450 | 32350 | 32500 | 32500 | 32350 | 1779 |
| 489 | 20231130 | 112100 | 11152625850 | 32500 | 32500 | 32500 | 32500 | 74 |
| 490 | 20231130 | 112000 | 11150220850 | 32450 | 32500 | 32500 | 32450 | 126 |
| 491 | 20231130 | 111900 | 11146126100 | 32500 | 32500 | 32500 | 32450 | 986 |
| 492 | 20231130 | 111800 | 11114101100 | 32500 | 32650 | 32650 | 32500 | 1362 |
| 493 | 20231130 | 111700 | 11069750900 | 32650 | 32550 | 32650 | 32550 | 391 |
| 494 | 20231130 | 111600 | 11056995250 | 32550 | 32600 | 32600 | 32550 | 84 |
| 495 | 20231130 | 111500 | 11054257750 | 32600 | 32600 | 32650 | 32600 | 174 |
| 496 | 20231130 | 111400 | 11048582950 | 32600 | 32650 | 32650 | 32600 | 264 |
| 497 | 20231130 | 111300 | 11039971250 | 32600 | 32650 | 32650 | 32600 | 198 |
| 498 | 20231130 | 111200 | 11033515850 | 32650 | 32600 | 32650 | 32600 | 545 |
| 499 | 20231130 | 111100 | 11015727550 | 32550 | 32600 | 32600 | 32550 | 215 |
| 500 | 20231130 | 111000 | 11008718800 | 32600 | 32600 | 32600 | 32600 | 73 |
| 501 | 20231130 | 110900 | 11006339000 | 32600 | 32550 | 32600 | 32550 | 161 |
| 502 | 20231130 | 110800 | 11001091250 | 32600 | 32600 | 32600 | 32500 | 142 |
| 503 | 20231130 | 110700 | 10996462150 | 32600 | 32550 | 32600 | 32450 | 296 |
| 504 | 20231130 | 110600 | 10986832950 | 32650 | 32600 | 32650 | 32600 | 987 |
| 505 | 20231130 | 110500 | 10954656250 | 32550 | 32500 | 32550 | 32500 | 165 |
| 506 | 20231130 | 110400 | 10949288000 | 32500 | 32500 | 32500 | 32450 | 122 |
| 507 | 20231130 | 110300 | 10945323550 | 32500 | 32450 | 32500 | 32400 | 79 |
| 508 | 20231130 | 110200 | 10942763400 | 32400 | 32400 | 32450 | 32400 | 260 |
| 509 | 20231130 | 110100 | 10934331000 | 32400 | 32400 | 32450 | 32400 | 80 |
| 510 | 20231130 | 110000 | 10931738350 | 32400 | 32400 | 32400 | 32350 | 267 |
| 511 | 20231130 | 105900 | 10923095100 | 32400 | 32450 | 32450 | 32400 | 557 |
| 512 | 20231130 | 105800 | 10905043300 | 32500 | 32500 | 32500 | 32450 | 302 |
| 513 | 20231130 | 105700 | 10895229000 | 32500 | 32450 | 32500 | 32400 | 686 |
| 514 | 20231130 | 105600 | 10872982050 | 32500 | 32500 | 32600 | 32500 | 498 |
| 515 | 20231130 | 105500 | 10856777000 | 32500 | 32600 | 32600 | 32500 | 737 |
| 516 | 20231130 | 105400 | 10832792550 | 32550 | 32500 | 32550 | 32500 | 890 |
| 517 | 20231130 | 105300 | 10803846700 | 32450 | 32400 | 32450 | 32400 | 47 |
| 518 | 20231130 | 105200 | 10802323100 | 32400 | 32400 | 32450 | 32400 | 576 |
| 519 | 20231130 | 105100 | 10783655700 | 32400 | 32350 | 32400 | 32350 | 398 |
| 520 | 20231130 | 105000 | 10770763300 | 32300 | 32350 | 32350 | 32300 | 272 |
| 521 | 20231130 | 104900 | 10761974100 | 32350 | 32300 | 32350 | 32250 | 107 |
| 522 | 20231130 | 104800 | 10758516800 | 32250 | 32250 | 32300 | 32250 | 326 |
| 523 | 20231130 | 104700 | 10748002200 | 32250 | 32300 | 32300 | 32250 | 939 |
| 524 | 20231130 | 104600 | 10717690150 | 32300 | 32350 | 32350 | 32300 | 253 |
| 525 | 20231130 | 104500 | 10709508400 | 32350 | 32350 | 32400 | 32350 | 181 |
| 526 | 20231130 | 104400 | 10703652800 | 32350 | 32350 | 32400 | 32350 | 451 |
| 527 | 20231130 | 104300 | 10689062850 | 32400 | 32400 | 32450 | 32350 | 701 |
| 528 | 20231130 | 104200 | 10666353250 | 32400 | 32400 | 32400 | 32400 | 584 |
| 529 | 20231130 | 104100 | 10647431650 | 32400 | 32400 | 32400 | 32400 | 106 |
| 530 | 20231130 | 104000 | 10643997250 | 32400 | 32350 | 32400 | 32350 | 228 |
| 531 | 20231130 | 103900 | 10636619600 | 32350 | 32300 | 32350 | 32300 | 186 |
| 532 | 20231130 | 103800 | 10630609950 | 32300 | 32200 | 32300 | 32200 | 1114 |
| 533 | 20231130 | 103700 | 10594685500 | 32250 | 32250 | 32250 | 32200 | 316 |
| 534 | 20231130 | 103600 | 10584499050 | 32250 | 32350 | 32350 | 32250 | 2662 |
| 535 | 20231130 | 103500 | 10498618200 | 32350 | 32350 | 32350 | 32350 | 195 |
| 536 | 20231130 | 103400 | 10492309950 | 32300 | 32300 | 32300 | 32300 | 334 |
| 537 | 20231130 | 103300 | 10481521750 | 32300 | 32300 | 32350 | 32300 | 403 |
| 538 | 20231130 | 103200 | 10468504350 | 32350 | 32300 | 32350 | 32300 | 421 |
| 539 | 20231130 | 103100 | 10454906000 | 32250 | 32300 | 32300 | 32250 | 900 |
| 540 | 20231130 | 103000 | 10425872550 | 32300 | 32300 | 32350 | 32250 | 720 |
| 541 | 20231130 | 102900 | 10402626850 | 32300 | 32250 | 32300 | 32250 | 568 |
| 542 | 20231130 | 102800 | 10384300650 | 32250 | 32250 | 32300 | 32250 | 1338 |
| 543 | 20231130 | 102700 | 10341143900 | 32250 | 32300 | 32300 | 32200 | 1372 |
| 544 | 20231130 | 102600 | 10296910200 | 32300 | 32300 | 32400 | 32200 | 1520 |
| 545 | 20231130 | 102500 | 10247817750 | 32250 | 32500 | 32550 | 32200 | 8085 |
| 546 | 20231130 | 102400 | 9986207750 | 32550 | 32550 | 32550 | 32500 | 658 |
| 547 | 20231130 | 102300 | 9964807850 | 32550 | 32500 | 32550 | 32500 | 734 |
| 548 | 20231130 | 102200 | 9940952350 | 32500 | 32700 | 32700 | 32500 | 872 |
| 549 | 20231130 | 102100 | 9912526050 | 32700 | 32500 | 32700 | 32450 | 1201 |
| 550 | 20231130 | 102000 | 9873384500 | 32500 | 32600 | 32600 | 32500 | 4361 |
| 551 | 20231130 | 101900 | 9731581850 | 32600 | 32650 | 32700 | 32550 | 1874 |
| 552 | 20231130 | 101800 | 9670459100 | 32700 | 32700 | 32700 | 32700 | 139 |
| 553 | 20231130 | 101700 | 9665913800 | 32700 | 32750 | 32750 | 32650 | 1136 |
| 554 | 20231130 | 101600 | 9628760650 | 32750 | 32750 | 32800 | 32700 | 546 |
| 555 | 20231130 | 101500 | 9610891200 | 32750 | 32800 | 32850 | 32750 | 412 |
| 556 | 20231130 | 101400 | 9597379100 | 32850 | 32950 | 32950 | 32800 | 923 |
| 557 | 20231130 | 101300 | 9567005850 | 32950 | 32850 | 33000 | 32850 | 1321 |
| 558 | 20231130 | 101200 | 9523468300 | 32800 | 32800 | 32950 | 32800 | 1221 |
| 559 | 20231130 | 101100 | 9483407100 | 32950 | 32750 | 32950 | 32650 | 1451 |
| 560 | 20231130 | 101000 | 9435853800 | 32750 | 32800 | 32800 | 32700 | 991 |
| 561 | 20231130 | 100900 | 9403371100 | 32800 | 32800 | 32850 | 32700 | 472 |
| 562 | 20231130 | 100800 | 9387885100 | 32700 | 32650 | 32800 | 32650 | 2955 |
| 563 | 20231130 | 100700 | 9291210400 | 32650 | 32750 | 32750 | 32650 | 1708 |
| 564 | 20231130 | 100600 | 9235339750 | 32750 | 32900 | 33000 | 32750 | 2356 |
| 565 | 20231130 | 100500 | 9158069850 | 32900 | 32950 | 33050 | 32850 | 2415 |
| 566 | 20231130 | 100400 | 9078447450 | 32950 | 32800 | 32950 | 32800 | 894 |
| 567 | 20231130 | 100300 | 9049074100 | 32800 | 32700 | 32900 | 32650 | 2912 |
| 568 | 20231130 | 100200 | 8953494850 | 32700 | 32700 | 32900 | 32650 | 2343 |
| 569 | 20231130 | 100100 | 8876754150 | 32700 | 32800 | 32900 | 32700 | 1928 |
| 570 | 20231130 | 100000 | 8813648250 | 32950 | 33050 | 33050 | 32750 | 3009 |
| 571 | 20231130 | 095900 | 8714811700 | 33100 | 32850 | 33100 | 32800 | 3689 |
| 572 | 20231130 | 095800 | 8593277250 | 32900 | 33000 | 33050 | 32800 | 4279 |
| 573 | 20231130 | 095700 | 8452480050 | 33050 | 33100 | 33100 | 33000 | 3585 |
| 574 | 20231130 | 095600 | 8334033550 | 33050 | 33400 | 33450 | 33050 | 5077 |
| 575 | 20231130 | 095500 | 8165447400 | 33400 | 33250 | 33450 | 33250 | 2422 |
| 576 | 20231130 | 095400 | 8084700650 | 33250 | 33100 | 33300 | 33050 | 1399 |
| 577 | 20231130 | 095300 | 8038282550 | 33150 | 33200 | 33250 | 33000 | 3457 |
| 578 | 20231130 | 095200 | 7923872200 | 33100 | 33200 | 33300 | 33100 | 4131 |
| 579 | 20231130 | 095100 | 7786870600 | 33200 | 33300 | 33400 | 33050 | 7092 |
| 580 | 20231130 | 095000 | 7551691650 | 33450 | 33750 | 33750 | 33200 | 11401 |
| 581 | 20231130 | 094900 | 7170436000 | 33750 | 33300 | 33750 | 33300 | 11341 |
| 582 | 20231130 | 094800 | 6789857100 | 33300 | 33400 | 33700 | 33300 | 20507 |
| 583 | 20231130 | 094700 | 6102586700 | 33600 | 33650 | 33700 | 33450 | 17264 |
| 584 | 20231130 | 094600 | 5522208550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 585 | 20231130 | 094500 | 5522208550 | 33600 | 33150 | 33600 | 33100 | 26088 |
| 586 | 20231130 | 094400 | 4649948750 | 33250 | 32500 | 33300 | 32450 | 17753 |
| 587 | 20231130 | 094300 | 4067256850 | 32500 | 32400 | 32500 | 32400 | 3768 |
| 588 | 20231130 | 094200 | 3945058300 | 32400 | 32450 | 32450 | 32300 | 1055 |
| 589 | 20231130 | 094100 | 3910883600 | 32450 | 32350 | 32450 | 32350 | 1780 |
| 590 | 20231130 | 094000 | 3853215700 | 32350 | 32200 | 32350 | 32100 | 4681 |
| 591 | 20231130 | 093900 | 3702215650 | 32200 | 32000 | 32200 | 32000 | 711 |
| 592 | 20231130 | 093800 | 3679366150 | 32000 | 32050 | 32200 | 31950 | 3287 |
| 593 | 20231130 | 093700 | 3574052650 | 32050 | 32050 | 32200 | 32050 | 925 |
| 594 | 20231130 | 093600 | 3544369350 | 32200 | 32150 | 32250 | 32050 | 808 |
| 595 | 20231130 | 093500 | 3518352350 | 32200 | 32200 | 32200 | 32050 | 3316 |
| 596 | 20231130 | 093400 | 3411798900 | 32200 | 32350 | 32350 | 32150 | 2734 |
| 597 | 20231130 | 093300 | 3323658200 | 32300 | 32350 | 32400 | 32250 | 2370 |
| 598 | 20231130 | 093200 | 3247004700 | 32400 | 32350 | 32500 | 32300 | 6008 |
| 599 | 20231130 | 093100 | 3052100650 | 32350 | 32300 | 32350 | 32250 | 2881 |
| 600 | 20231130 | 093000 | 2959049650 | 32300 | 31950 | 32300 | 31950 | 4105 |
| 601 | 20231130 | 092900 | 2827118500 | 31950 | 32100 | 32250 | 31900 | 3921 |
| 602 | 20231130 | 092800 | 2701329950 | 32250 | 32200 | 32350 | 32100 | 6031 |
| 603 | 20231130 | 092700 | 2507102300 | 32200 | 31850 | 32200 | 31800 | 9951 |
| 604 | 20231130 | 092600 | 2188561800 | 31900 | 31900 | 31950 | 31800 | 1161 |
| 605 | 20231130 | 092500 | 2151547800 | 31900 | 31800 | 31950 | 31750 | 6681 |
| 606 | 20231130 | 092400 | 1938666800 | 31750 | 31750 | 31800 | 31750 | 1618 |
| 607 | 20231130 | 092300 | 1887256600 | 31800 | 31750 | 31800 | 31700 | 2500 |
| 608 | 20231130 | 092200 | 1807858050 | 31750 | 31650 | 31800 | 31600 | 2464 |
| 609 | 20231130 | 092100 | 1729742100 | 31650 | 31850 | 31850 | 31500 | 3627 |
| 610 | 20231130 | 092000 | 1614927100 | 31800 | 31800 | 31900 | 31700 | 4125 |
| 611 | 20231130 | 091900 | 1483672750 | 31800 | 31650 | 31800 | 31600 | 4164 |
| 612 | 20231130 | 091800 | 1351690950 | 31650 | 31400 | 31700 | 31400 | 4719 |
| 613 | 20231130 | 091700 | 1202938800 | 31400 | 31000 | 31500 | 31000 | 6126 |
| 614 | 20231130 | 091600 | 1010733700 | 31150 | 31050 | 31150 | 30950 | 1574 |
| 615 | 20231130 | 091500 | 961859400 | 31050 | 31100 | 31100 | 31000 | 161 |
| 616 | 20231130 | 091400 | 956859600 | 31050 | 30850 | 31100 | 30850 | 2088 |
| 617 | 20231130 | 091300 | 892166000 | 30850 | 30800 | 30850 | 30700 | 1429 |
| 618 | 20231130 | 091200 | 848224800 | 30800 | 30750 | 30800 | 30750 | 267 |
| 619 | 20231130 | 091100 | 840007300 | 30750 | 30800 | 30800 | 30650 | 1441 |
| 620 | 20231130 | 091000 | 795749050 | 30800 | 31000 | 31000 | 30750 | 2266 |
| 621 | 20231130 | 090900 | 725756050 | 31000 | 31100 | 31150 | 31000 | 1350 |
| 622 | 20231130 | 090800 | 683762950 | 31150 | 31100 | 31150 | 30950 | 1586 |
| 623 | 20231130 | 090700 | 634477150 | 31150 | 30950 | 31200 | 30950 | 3719 |
| 624 | 20231130 | 090600 | 519014050 | 31000 | 31050 | 31050 | 31000 | 1851 |
| 625 | 20231130 | 090500 | 461590400 | 31050 | 30950 | 31050 | 30900 | 2194 |
| 626 | 20231130 | 090400 | 393557600 | 30950 | 30950 | 31000 | 30850 | 1664 |
| 627 | 20231130 | 090300 | 342029800 | 31000 | 30700 | 31050 | 30700 | 3413 |
| 628 | 20231130 | 090200 | 236323400 | 30800 | 30750 | 31000 | 30750 | 2731 |
| 629 | 20231130 | 090100 | 151929450 | 30700 | 30300 | 30700 | 30300 | 1910 |
| 630 | 20231130 | 090000 | 93554050 | 30350 | 30550 | 30650 | 30350 | 3063 |