34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 3 | 20231130 | 192600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20231130 | 192500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20231130 | 192400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20231130 | 192300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20231130 | 192200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20231130 | 192100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20231130 | 192000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20231130 | 191900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20231130 | 191800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20231130 | 191700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20231130 | 191600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20231130 | 191500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20231130 | 191400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20231130 | 191300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20231130 | 191200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20231130 | 191100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20231130 | 191000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20231130 | 190900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20231130 | 190800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20231130 | 190700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20231130 | 190600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20231130 | 190500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20231130 | 190400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20231130 | 190300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20231130 | 190200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20231130 | 190100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20231130 | 190000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20231130 | 185900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20231130 | 185800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20231130 | 185700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 33 | 20231130 | 185600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20231130 | 185500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20231130 | 185400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20231130 | 185300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20231130 | 185200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20231130 | 185100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20231130 | 185000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20231130 | 184900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20231130 | 184800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20231130 | 184700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20231130 | 184600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20231130 | 184500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20231130 | 184400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20231130 | 184300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20231130 | 184200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20231130 | 184100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20231130 | 184000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20231130 | 183900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20231130 | 183800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20231130 | 183700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20231130 | 183600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20231130 | 183500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20231130 | 183400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20231130 | 183300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20231130 | 183200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20231130 | 183100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20231130 | 183000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20231130 | 182900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20231130 | 182800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20231130 | 182700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 63 | 20231130 | 182600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20231130 | 182500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20231130 | 182400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20231130 | 182300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20231130 | 182200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20231130 | 182100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20231130 | 182000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20231130 | 181900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20231130 | 181800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20231130 | 181700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20231130 | 181600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20231130 | 181500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20231130 | 181400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20231130 | 181300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20231130 | 181200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20231130 | 181100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20231130 | 181000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20231130 | 180900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20231130 | 180800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20231130 | 180700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20231130 | 180600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20231130 | 180500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20231130 | 180400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20231130 | 180300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20231130 | 180200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20231130 | 180100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20231130 | 180000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20231130 | 175900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20231130 | 175800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20231130 | 175700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 93 | 20231130 | 175600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20231130 | 175500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20231130 | 175400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20231130 | 175300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20231130 | 175200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20231130 | 175100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20231130 | 175000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20231130 | 174900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20231130 | 174800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20231130 | 174700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20231130 | 174600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20231130 | 174500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20231130 | 174400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20231130 | 174300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20231130 | 174200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20231130 | 174100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20231130 | 174000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20231130 | 173900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20231130 | 173800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20231130 | 173700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20231130 | 173600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20231130 | 173500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20231130 | 173400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20231130 | 173300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20231130 | 173200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20231130 | 173100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20231130 | 173000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20231130 | 172900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20231130 | 172800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20231130 | 172700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 123 | 20231130 | 172600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20231130 | 172500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20231130 | 172400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20231130 | 172300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20231130 | 172200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20231130 | 172100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20231130 | 172000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20231130 | 171900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20231130 | 171800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20231130 | 171700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20231130 | 171600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20231130 | 171500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20231130 | 171400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20231130 | 171300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20231130 | 171200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20231130 | 171100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20231130 | 171000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20231130 | 170900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20231130 | 170800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20231130 | 170700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20231130 | 170600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20231130 | 170500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20231130 | 170400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20231130 | 170300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20231130 | 170200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20231130 | 170100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20231130 | 170000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20231130 | 165900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20231130 | 165800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20231130 | 165700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 153 | 20231130 | 165600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20231130 | 165500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20231130 | 165400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20231130 | 165300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20231130 | 165200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20231130 | 165100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20231130 | 165000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20231130 | 164900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20231130 | 164800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20231130 | 164700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20231130 | 164600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20231130 | 164500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20231130 | 164400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20231130 | 164300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20231130 | 164200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20231130 | 164100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20231130 | 164000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20231130 | 163900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20231130 | 163800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20231130 | 163700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20231130 | 163600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20231130 | 163500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20231130 | 163400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20231130 | 163300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20231130 | 163200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20231130 | 163100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20231130 | 163000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20231130 | 162900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20231130 | 162800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20231130 | 162700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 183 | 20231130 | 162600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20231130 | 162500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20231130 | 162400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20231130 | 162300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20231130 | 162200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20231130 | 162100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20231130 | 162000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20231130 | 161900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20231130 | 161800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20231130 | 161700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20231130 | 161600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20231130 | 161500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20231130 | 161400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20231130 | 161300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20231130 | 161200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20231130 | 161100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20231130 | 161000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20231130 | 160900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20231130 | 160800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20231130 | 160700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20231130 | 160600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20231130 | 160500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20231130 | 160400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20231130 | 160300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20231130 | 160200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20231130 | 160100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20231130 | 160000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20231130 | 155900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20231130 | 155800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20231130 | 155700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 213 | 20231130 | 155600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20231130 | 155500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20231130 | 155400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20231130 | 155300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20231130 | 155200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20231130 | 155100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20231130 | 155000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20231130 | 154900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20231130 | 154800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20231130 | 154700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20231130 | 154600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20231130 | 154500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20231130 | 154400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20231130 | 154300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20231130 | 154200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20231130 | 154100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20231130 | 154000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20231130 | 153900 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20231130 | 153800 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20231130 | 153700 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20231130 | 153600 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20231130 | 153500 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20231130 | 153400 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20231130 | 153300 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20231130 | 153200 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20231130 | 153100 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20231130 | 153000 | 25693189700 | 46350 | 46350 | 46350 | 46350 | 124548 |
| 240 | 20231130 | 152900 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20231130 | 152800 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231130 | 152700 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 243 | 20231130 | 152600 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231130 | 152500 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231130 | 152400 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231130 | 152300 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20231130 | 152200 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20231130 | 152100 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20231130 | 152000 | 19920389900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20231130 | 151900 | 19920389900 | 46300 | 46200 | 46350 | 46150 | 4872 |
| 251 | 20231130 | 151800 | 19695033550 | 46250 | 46200 | 46250 | 46200 | 2505 |
| 252 | 20231130 | 151700 | 19579276350 | 46200 | 46200 | 46250 | 46200 | 1380 |
| 253 | 20231130 | 151600 | 19515500450 | 46250 | 46300 | 46300 | 46200 | 2846 |
| 254 | 20231130 | 151500 | 19383975900 | 46300 | 46300 | 46300 | 46250 | 1178 |
| 255 | 20231130 | 151400 | 19329478850 | 46250 | 46250 | 46300 | 46250 | 1279 |
| 256 | 20231130 | 151300 | 19270308700 | 46250 | 46250 | 46300 | 46250 | 1338 |
| 257 | 20231130 | 151200 | 19208384600 | 46250 | 46250 | 46300 | 46250 | 1541 |
| 258 | 20231130 | 151100 | 19137106700 | 46300 | 46300 | 46300 | 46250 | 1462 |
| 259 | 20231130 | 151000 | 19069417150 | 46300 | 46250 | 46350 | 46250 | 2513 |
| 260 | 20231130 | 150900 | 18953053100 | 46300 | 46250 | 46300 | 46250 | 574 |
| 261 | 20231130 | 150800 | 18926484400 | 46250 | 46200 | 46300 | 46200 | 2068 |
| 262 | 20231130 | 150700 | 18830833750 | 46250 | 46250 | 46250 | 46200 | 804 |
| 263 | 20231130 | 150600 | 18793665600 | 46250 | 46250 | 46250 | 46200 | 639 |
| 264 | 20231130 | 150500 | 18764117400 | 46200 | 46200 | 46250 | 46200 | 1900 |
| 265 | 20231130 | 150400 | 18676250350 | 46200 | 46200 | 46250 | 46150 | 3026 |
| 266 | 20231130 | 150300 | 18536418150 | 46150 | 46150 | 46200 | 46100 | 5401 |
| 267 | 20231130 | 150200 | 18287146500 | 46100 | 46100 | 46150 | 46100 | 542 |
| 268 | 20231130 | 150100 | 18262143900 | 46100 | 46100 | 46150 | 46050 | 2167 |
| 269 | 20231130 | 150000 | 18162236850 | 46100 | 46100 | 46150 | 46100 | 1392 |
| 270 | 20231130 | 145900 | 18098058350 | 46100 | 46100 | 46150 | 46100 | 749 |
| 271 | 20231130 | 145800 | 18063521250 | 46150 | 46150 | 46150 | 46050 | 1089 |
| 272 | 20231130 | 145700 | 18013316900 | 46100 | 46100 | 46150 | 46100 | 947 |
| 273 | 20231130 | 145600 | 17969659300 | 46100 | 46150 | 46150 | 46100 | 1331 |
| 274 | 20231130 | 145500 | 17908299900 | 46100 | 46100 | 46150 | 46100 | 549 |
| 275 | 20231130 | 145400 | 17882988950 | 46150 | 46100 | 46150 | 46050 | 1032 |
| 276 | 20231130 | 145300 | 17835414600 | 46050 | 46100 | 46150 | 46050 | 2284 |
| 277 | 20231130 | 145200 | 17730119700 | 46100 | 46100 | 46150 | 46100 | 526 |
| 278 | 20231130 | 145100 | 17705869200 | 46100 | 46100 | 46150 | 46100 | 559 |
| 279 | 20231130 | 145000 | 17680097500 | 46100 | 46100 | 46150 | 46100 | 206 |
| 280 | 20231130 | 144900 | 17670597600 | 46100 | 46100 | 46150 | 46050 | 1009 |
| 281 | 20231130 | 144800 | 17624086100 | 46150 | 46100 | 46150 | 46050 | 3101 |
| 282 | 20231130 | 144700 | 17481133350 | 46100 | 46100 | 46150 | 46100 | 525 |
| 283 | 20231130 | 144600 | 17456930200 | 46100 | 46100 | 46150 | 46100 | 1209 |
| 284 | 20231130 | 144500 | 17401193650 | 46100 | 46100 | 46150 | 46100 | 830 |
| 285 | 20231130 | 144400 | 17362930550 | 46100 | 46100 | 46100 | 46050 | 1590 |
| 286 | 20231130 | 144300 | 17289645900 | 46100 | 46100 | 46100 | 46050 | 622 |
| 287 | 20231130 | 144200 | 17261000550 | 46100 | 46100 | 46150 | 46050 | 930 |
| 288 | 20231130 | 144100 | 17218140250 | 46150 | 46100 | 46150 | 46100 | 469 |
| 289 | 20231130 | 144000 | 17196517450 | 46100 | 46150 | 46150 | 46100 | 1146 |
| 290 | 20231130 | 143900 | 17143686500 | 46100 | 46100 | 46150 | 46100 | 414 |
| 291 | 20231130 | 143800 | 17124600650 | 46100 | 46100 | 46150 | 46100 | 910 |
| 292 | 20231130 | 143700 | 17082630050 | 46150 | 46100 | 46150 | 46100 | 936 |
| 293 | 20231130 | 143600 | 17039480200 | 46100 | 46100 | 46150 | 46100 | 714 |
| 294 | 20231130 | 143500 | 17006564650 | 46100 | 46100 | 46150 | 46100 | 388 |
| 295 | 20231130 | 143400 | 16988675750 | 46100 | 46150 | 46150 | 46100 | 412 |
| 296 | 20231130 | 143300 | 16969681750 | 46150 | 46050 | 46150 | 46050 | 2360 |
| 297 | 20231130 | 143200 | 16860887550 | 46050 | 46100 | 46100 | 46050 | 645 |
| 298 | 20231130 | 143100 | 16831183200 | 46050 | 46050 | 46100 | 46050 | 484 |
| 299 | 20231130 | 143000 | 16808894650 | 46050 | 46100 | 46100 | 46050 | 576 |
| 300 | 20231130 | 142900 | 16782368900 | 46100 | 46050 | 46100 | 46050 | 313 |
| 301 | 20231130 | 142800 | 16767951900 | 46100 | 46100 | 46100 | 46050 | 898 |
| 302 | 20231130 | 142700 | 16726570650 | 46100 | 46100 | 46150 | 46050 | 531 |
| 303 | 20231130 | 142600 | 16702100250 | 46050 | 46100 | 46150 | 46050 | 325 |
| 304 | 20231130 | 142500 | 16687115700 | 46150 | 46150 | 46150 | 46100 | 461 |
| 305 | 20231130 | 142400 | 16665863300 | 46100 | 46100 | 46150 | 46100 | 675 |
| 306 | 20231130 | 142300 | 16634745600 | 46100 | 46100 | 46150 | 46050 | 1199 |
| 307 | 20231130 | 142200 | 16579473700 | 46100 | 46100 | 46150 | 46100 | 983 |
| 308 | 20231130 | 142100 | 16534156500 | 46150 | 46100 | 46150 | 46100 | 370 |
| 309 | 20231130 | 142000 | 16517099250 | 46150 | 46150 | 46150 | 46100 | 440 |
| 310 | 20231130 | 141900 | 16496813000 | 46100 | 46100 | 46150 | 46100 | 838 |
| 311 | 20231130 | 141800 | 16458181000 | 46100 | 46100 | 46150 | 46100 | 458 |
| 312 | 20231130 | 141700 | 16437066450 | 46100 | 46150 | 46150 | 46100 | 563 |
| 313 | 20231130 | 141600 | 16411109700 | 46100 | 46100 | 46150 | 46100 | 720 |
| 314 | 20231130 | 141500 | 16377917400 | 46100 | 46100 | 46150 | 46100 | 222 |
| 315 | 20231130 | 141400 | 16367683150 | 46150 | 46100 | 46150 | 46050 | 3579 |
| 316 | 20231130 | 141300 | 16202698800 | 46050 | 46050 | 46100 | 46050 | 795 |
| 317 | 20231130 | 141200 | 16166088400 | 46050 | 46050 | 46100 | 46050 | 379 |
| 318 | 20231130 | 141100 | 16148634600 | 46100 | 46100 | 46100 | 46050 | 653 |
| 319 | 20231130 | 141000 | 16118557450 | 46050 | 46050 | 46100 | 46050 | 1645 |
| 320 | 20231130 | 140900 | 16042804750 | 46100 | 46100 | 46150 | 46050 | 2890 |
| 321 | 20231130 | 140800 | 15909586750 | 46100 | 46100 | 46150 | 46100 | 892 |
| 322 | 20231130 | 140700 | 15868462850 | 46150 | 46150 | 46150 | 46100 | 1705 |
| 323 | 20231130 | 140600 | 15789833150 | 46150 | 46100 | 46150 | 46100 | 391 |
| 324 | 20231130 | 140500 | 15771807700 | 46100 | 46100 | 46150 | 46100 | 576 |
| 325 | 20231130 | 140400 | 15745251800 | 46150 | 46150 | 46150 | 46100 | 408 |
| 326 | 20231130 | 140300 | 15726442550 | 46150 | 46100 | 46150 | 46100 | 836 |
| 327 | 20231130 | 140200 | 15687902650 | 46150 | 46100 | 46150 | 46100 | 411 |
| 328 | 20231130 | 140100 | 15668953950 | 46100 | 46150 | 46150 | 46100 | 577 |
| 329 | 20231130 | 140000 | 15642353900 | 46150 | 46150 | 46150 | 46100 | 595 |
| 330 | 20231130 | 135900 | 15614923450 | 46100 | 46100 | 46150 | 46100 | 645 |
| 331 | 20231130 | 135800 | 15585170150 | 46150 | 46100 | 46150 | 46050 | 1612 |
| 332 | 20231130 | 135700 | 15510856950 | 46150 | 46100 | 46150 | 46100 | 338 |
| 333 | 20231130 | 135600 | 15495274800 | 46150 | 46100 | 46150 | 46100 | 1132 |
| 334 | 20231130 | 135500 | 15443077500 | 46150 | 46100 | 46150 | 46100 | 657 |
| 335 | 20231130 | 135400 | 15412789450 | 46150 | 46100 | 46150 | 46100 | 1263 |
| 336 | 20231130 | 135300 | 15354565050 | 46100 | 46100 | 46150 | 46100 | 595 |
| 337 | 20231130 | 135200 | 15327130200 | 46150 | 46100 | 46150 | 46100 | 1407 |
| 338 | 20231130 | 135100 | 15262266700 | 46100 | 46100 | 46150 | 46100 | 447 |
| 339 | 20231130 | 135000 | 15241657000 | 46150 | 46150 | 46150 | 46100 | 446 |
| 340 | 20231130 | 134900 | 15221094700 | 46100 | 46150 | 46150 | 46100 | 383 |
| 341 | 20231130 | 134800 | 15203436600 | 46100 | 46100 | 46150 | 46100 | 720 |
| 342 | 20231130 | 134700 | 15170241100 | 46100 | 46100 | 46150 | 46100 | 370 |
| 343 | 20231130 | 134600 | 15153181700 | 46100 | 46100 | 46150 | 46100 | 754 |
| 344 | 20231130 | 134500 | 15118409750 | 46100 | 46100 | 46150 | 46100 | 531 |
| 345 | 20231130 | 134400 | 15093921150 | 46100 | 46100 | 46150 | 46100 | 523 |
| 346 | 20231130 | 134300 | 15069808500 | 46100 | 46150 | 46150 | 46100 | 360 |
| 347 | 20231130 | 134200 | 15053211900 | 46150 | 46100 | 46150 | 46100 | 467 |
| 348 | 20231130 | 134100 | 15031678250 | 46100 | 46150 | 46150 | 46100 | 375 |
| 349 | 20231130 | 134000 | 15014390650 | 46100 | 46150 | 46150 | 46100 | 576 |
| 350 | 20231130 | 133900 | 14987829800 | 46150 | 46100 | 46150 | 46100 | 525 |
| 351 | 20231130 | 133800 | 14963618550 | 46150 | 46100 | 46150 | 46100 | 336 |
| 352 | 20231130 | 133700 | 14948128700 | 46100 | 46150 | 46150 | 46100 | 478 |
| 353 | 20231130 | 133600 | 14926090900 | 46100 | 46100 | 46150 | 46100 | 393 |
| 354 | 20231130 | 133500 | 14907966500 | 46100 | 46100 | 46150 | 46100 | 409 |
| 355 | 20231130 | 133400 | 14889110950 | 46100 | 46100 | 46150 | 46100 | 107 |
| 356 | 20231130 | 133300 | 14884178000 | 46100 | 46100 | 46150 | 46100 | 1227 |
| 357 | 20231130 | 133200 | 14827611900 | 46100 | 46100 | 46150 | 46100 | 1075 |
| 358 | 20231130 | 133100 | 14778043050 | 46100 | 46100 | 46150 | 46100 | 145 |
| 359 | 20231130 | 133000 | 14771357950 | 46150 | 46150 | 46150 | 46100 | 108 |
| 360 | 20231130 | 132900 | 14766377300 | 46100 | 46100 | 46150 | 46050 | 731 |
| 361 | 20231130 | 132800 | 14732694550 | 46100 | 46100 | 46150 | 46050 | 2655 |
| 362 | 20231130 | 132700 | 14610299050 | 46050 | 46050 | 46100 | 46050 | 275 |
| 363 | 20231130 | 132600 | 14597632750 | 46100 | 46100 | 46100 | 46050 | 78 |
| 364 | 20231130 | 132500 | 14594039650 | 46100 | 46000 | 46100 | 46000 | 1868 |
| 365 | 20231130 | 132400 | 14508017750 | 46050 | 46050 | 46100 | 46050 | 781 |
| 366 | 20231130 | 132300 | 14472051350 | 46050 | 46050 | 46100 | 46050 | 331 |
| 367 | 20231130 | 132200 | 14456807950 | 46050 | 46050 | 46100 | 46050 | 307 |
| 368 | 20231130 | 132100 | 14442670550 | 46050 | 46050 | 46100 | 46050 | 331 |
| 369 | 20231130 | 132000 | 14427426150 | 46100 | 46050 | 46100 | 46050 | 808 |
| 370 | 20231130 | 131900 | 14390199600 | 46050 | 46050 | 46050 | 46050 | 321 |
| 371 | 20231130 | 131800 | 14375417550 | 46100 | 46050 | 46100 | 46050 | 489 |
| 372 | 20231130 | 131700 | 14352896950 | 46100 | 46000 | 46100 | 46000 | 583 |
| 373 | 20231130 | 131600 | 14326038700 | 46000 | 46050 | 46100 | 46000 | 606 |
| 374 | 20231130 | 131500 | 14298132750 | 46050 | 46050 | 46100 | 46050 | 295 |
| 375 | 20231130 | 131400 | 14284546650 | 46050 | 46100 | 46100 | 46050 | 639 |
| 376 | 20231130 | 131300 | 14255095000 | 46100 | 46100 | 46100 | 46100 | 221 |
| 377 | 20231130 | 131200 | 14244906900 | 46100 | 46150 | 46150 | 46100 | 181 |
| 378 | 20231130 | 131100 | 14236561400 | 46100 | 46100 | 46150 | 46100 | 1460 |
| 379 | 20231130 | 131000 | 14169185400 | 46100 | 46150 | 46150 | 46100 | 826 |
| 380 | 20231130 | 130900 | 14131106700 | 46100 | 46100 | 46100 | 46050 | 4409 |
| 381 | 20231130 | 130800 | 13927880550 | 46100 | 46050 | 46100 | 46050 | 376 |
| 382 | 20231130 | 130700 | 13910565700 | 46050 | 46050 | 46050 | 46050 | 244 |
| 383 | 20231130 | 130600 | 13899329500 | 46050 | 46050 | 46100 | 46050 | 705 |
| 384 | 20231130 | 130500 | 13866861900 | 46050 | 46050 | 46050 | 46050 | 156 |
| 385 | 20231130 | 130400 | 13859678100 | 46100 | 46050 | 46100 | 46050 | 131 |
| 386 | 20231130 | 130300 | 13853644950 | 46050 | 46050 | 46100 | 46050 | 106 |
| 387 | 20231130 | 130200 | 13848762250 | 46050 | 46050 | 46050 | 46050 | 330 |
| 388 | 20231130 | 130100 | 13833565750 | 46100 | 46000 | 46100 | 46000 | 5973 |
| 389 | 20231130 | 130000 | 13558579100 | 46050 | 46050 | 46050 | 46000 | 3769 |
| 390 | 20231130 | 125900 | 13385190400 | 46050 | 46050 | 46050 | 46000 | 381 |
| 391 | 20231130 | 125800 | 13367657950 | 46000 | 46000 | 46050 | 46000 | 222 |
| 392 | 20231130 | 125700 | 13357445450 | 46000 | 46050 | 46050 | 46000 | 214 |
| 393 | 20231130 | 125600 | 13347595600 | 46000 | 45950 | 46000 | 45950 | 1735 |
| 394 | 20231130 | 125500 | 13267795950 | 45950 | 46000 | 46000 | 45950 | 1042 |
| 395 | 20231130 | 125400 | 13219868950 | 46050 | 46000 | 46050 | 46000 | 3154 |
| 396 | 20231130 | 125300 | 13074758400 | 45950 | 46000 | 46000 | 45950 | 2282 |
| 397 | 20231130 | 125200 | 12969875500 | 45950 | 45950 | 45950 | 45900 | 1403 |
| 398 | 20231130 | 125100 | 12905409850 | 45950 | 46000 | 46000 | 45900 | 2275 |
| 399 | 20231130 | 125000 | 12800873450 | 45950 | 46000 | 46000 | 45950 | 707 |
| 400 | 20231130 | 124900 | 12768386050 | 45950 | 45950 | 46000 | 45900 | 22513 |
| 401 | 20231130 | 124800 | 11734849000 | 46000 | 45950 | 46000 | 45950 | 200 |
| 402 | 20231130 | 124700 | 11725657600 | 45950 | 45950 | 46000 | 45950 | 569 |
| 403 | 20231130 | 124600 | 11699501200 | 46000 | 46000 | 46000 | 45950 | 2989 |
| 404 | 20231130 | 124500 | 11562123700 | 46000 | 45950 | 46000 | 45950 | 489 |
| 405 | 20231130 | 124400 | 11539642550 | 45950 | 45950 | 46000 | 45950 | 3128 |
| 406 | 20231130 | 124300 | 11395797100 | 45950 | 45950 | 46000 | 45950 | 291 |
| 407 | 20231130 | 124200 | 11382424300 | 45950 | 45950 | 46000 | 45950 | 322 |
| 408 | 20231130 | 124100 | 11367628350 | 45950 | 45950 | 46000 | 45950 | 2239 |
| 409 | 20231130 | 124000 | 11264647350 | 45950 | 45950 | 46000 | 45950 | 476 |
| 410 | 20231130 | 123900 | 11242770000 | 45950 | 45950 | 45950 | 45950 | 371 |
| 411 | 20231130 | 123800 | 11225722550 | 45950 | 45950 | 46000 | 45950 | 480 |
| 412 | 20231130 | 123700 | 11203666050 | 45950 | 46000 | 46000 | 45950 | 311 |
| 413 | 20231130 | 123600 | 11189374200 | 45950 | 45950 | 46000 | 45950 | 1483 |
| 414 | 20231130 | 123500 | 11121227850 | 46000 | 45950 | 46000 | 45950 | 1345 |
| 415 | 20231130 | 123400 | 11059416000 | 45950 | 46000 | 46000 | 45950 | 601 |
| 416 | 20231130 | 123300 | 11031786200 | 45950 | 45950 | 46000 | 45950 | 454 |
| 417 | 20231130 | 123200 | 11010924350 | 45950 | 45950 | 46000 | 45950 | 336 |
| 418 | 20231130 | 123100 | 10995485050 | 45950 | 45950 | 46000 | 45950 | 858 |
| 419 | 20231130 | 123000 | 10956058000 | 45950 | 46000 | 46000 | 45950 | 318 |
| 420 | 20231130 | 122900 | 10941443800 | 46000 | 45950 | 46000 | 45950 | 289 |
| 421 | 20231130 | 122800 | 10928164200 | 45950 | 45950 | 46000 | 45950 | 358 |
| 422 | 20231130 | 122700 | 10911712050 | 45950 | 46000 | 46000 | 45950 | 855 |
| 423 | 20231130 | 122600 | 10872419900 | 46000 | 45950 | 46000 | 45950 | 1338 |
| 424 | 20231130 | 122500 | 10810938750 | 45950 | 46000 | 46000 | 45950 | 407 |
| 425 | 20231130 | 122400 | 10792219500 | 45950 | 45950 | 46000 | 45950 | 88 |
| 426 | 20231130 | 122300 | 10788174050 | 46000 | 46000 | 46000 | 45950 | 299 |
| 427 | 20231130 | 122200 | 10774424900 | 46000 | 45950 | 46000 | 45950 | 217 |
| 428 | 20231130 | 122100 | 10764445750 | 46000 | 46000 | 46000 | 45950 | 305 |
| 429 | 20231130 | 122000 | 10750420600 | 46000 | 46000 | 46000 | 45950 | 1797 |
| 430 | 20231130 | 121900 | 10667758900 | 46000 | 45950 | 46000 | 45950 | 187 |
| 431 | 20231130 | 121800 | 10659164450 | 45950 | 46000 | 46000 | 45950 | 121 |
| 432 | 20231130 | 121700 | 10653601000 | 45950 | 46000 | 46000 | 45950 | 323 |
| 433 | 20231130 | 121600 | 10638748050 | 46000 | 46000 | 46000 | 45950 | 400 |
| 434 | 20231130 | 121500 | 10620348150 | 46000 | 46000 | 46000 | 45950 | 739 |
| 435 | 20231130 | 121400 | 10586361800 | 46000 | 45950 | 46000 | 45950 | 47 |
| 436 | 20231130 | 121300 | 10584199900 | 46000 | 46000 | 46000 | 45950 | 306 |
| 437 | 20231130 | 121200 | 10570128900 | 46000 | 46000 | 46000 | 45950 | 66 |
| 438 | 20231130 | 121100 | 10567092950 | 45950 | 46000 | 46000 | 45950 | 3081 |
| 439 | 20231130 | 121000 | 10425391450 | 46000 | 46000 | 46000 | 45950 | 120 |
| 440 | 20231130 | 120900 | 10419875900 | 45950 | 46000 | 46000 | 45950 | 1034 |
| 441 | 20231130 | 120800 | 10372326300 | 46000 | 45950 | 46000 | 45950 | 302 |
| 442 | 20231130 | 120700 | 10358449200 | 46000 | 45950 | 46000 | 45950 | 241 |
| 443 | 20231130 | 120600 | 10347371950 | 45950 | 45950 | 46000 | 45950 | 474 |
| 444 | 20231130 | 120500 | 10325583000 | 45950 | 46000 | 46000 | 45950 | 14 |
| 445 | 20231130 | 120400 | 10324939150 | 45950 | 46000 | 46000 | 45950 | 451 |
| 446 | 20231130 | 120300 | 10304204750 | 46000 | 46000 | 46000 | 45950 | 195 |
| 447 | 20231130 | 120200 | 10295238700 | 45950 | 46000 | 46000 | 45950 | 1513 |
| 448 | 20231130 | 120100 | 10225669450 | 46000 | 45950 | 46000 | 45950 | 272 |
| 449 | 20231130 | 120000 | 10213168400 | 46000 | 45950 | 46000 | 45950 | 357 |
| 450 | 20231130 | 115900 | 10196761900 | 46000 | 46000 | 46000 | 46000 | 1093 |
| 451 | 20231130 | 115800 | 10146483900 | 46000 | 46000 | 46050 | 46000 | 364 |
| 452 | 20231130 | 115700 | 10129738550 | 46050 | 46000 | 46050 | 46000 | 437 |
| 453 | 20231130 | 115600 | 10109636400 | 46000 | 46000 | 46050 | 46000 | 419 |
| 454 | 20231130 | 115500 | 10090361800 | 46050 | 46000 | 46050 | 46000 | 2527 |
| 455 | 20231130 | 115400 | 9974118450 | 46000 | 46000 | 46000 | 46000 | 728 |
| 456 | 20231130 | 115300 | 9940630450 | 46000 | 46000 | 46000 | 46000 | 294 |
| 457 | 20231130 | 115200 | 9927106450 | 46000 | 46000 | 46050 | 46000 | 894 |
| 458 | 20231130 | 115100 | 9885980450 | 46000 | 46050 | 46050 | 46000 | 242 |
| 459 | 20231130 | 115000 | 9874848400 | 46000 | 46000 | 46000 | 46000 | 1497 |
| 460 | 20231130 | 114900 | 9805986400 | 46050 | 46050 | 46050 | 46000 | 389 |
| 461 | 20231130 | 114800 | 9788089200 | 46000 | 46000 | 46000 | 46000 | 331 |
| 462 | 20231130 | 114700 | 9772863200 | 46050 | 46000 | 46050 | 46000 | 339 |
| 463 | 20231130 | 114600 | 9757267450 | 46050 | 46000 | 46050 | 46000 | 517 |
| 464 | 20231130 | 114500 | 9733484050 | 46000 | 46000 | 46050 | 46000 | 520 |
| 465 | 20231130 | 114400 | 9709562450 | 46000 | 46050 | 46050 | 46000 | 184 |
| 466 | 20231130 | 114300 | 9701097050 | 46000 | 46000 | 46050 | 46000 | 357 |
| 467 | 20231130 | 114200 | 9684675000 | 46000 | 46000 | 46050 | 46000 | 1041 |
| 468 | 20231130 | 114100 | 9636787350 | 46000 | 46000 | 46050 | 46000 | 351 |
| 469 | 20231130 | 114000 | 9620638350 | 46050 | 46000 | 46050 | 46000 | 575 |
| 470 | 20231130 | 113900 | 9594187250 | 46000 | 46000 | 46000 | 46000 | 518 |
| 471 | 20231130 | 113800 | 9570359250 | 46000 | 46050 | 46050 | 46000 | 363 |
| 472 | 20231130 | 113700 | 9553659350 | 46050 | 46050 | 46050 | 46000 | 1677 |
| 473 | 20231130 | 113600 | 9476511100 | 46050 | 46000 | 46050 | 46000 | 247 |
| 474 | 20231130 | 113500 | 9465149000 | 46000 | 46050 | 46050 | 46000 | 451 |
| 475 | 20231130 | 113400 | 9444396150 | 46000 | 46000 | 46050 | 46000 | 251 |
| 476 | 20231130 | 113300 | 9432848000 | 46000 | 46000 | 46000 | 46000 | 415 |
| 477 | 20231130 | 113200 | 9413758000 | 46000 | 46050 | 46050 | 46000 | 445 |
| 478 | 20231130 | 113100 | 9393280000 | 46000 | 46050 | 46050 | 46000 | 461 |
| 479 | 20231130 | 113000 | 9372072450 | 46000 | 46000 | 46050 | 46000 | 218 |
| 480 | 20231130 | 112900 | 9362044300 | 46000 | 46050 | 46050 | 46000 | 305 |
| 481 | 20231130 | 112800 | 9348012800 | 46000 | 46000 | 46050 | 46000 | 349 |
| 482 | 20231130 | 112700 | 9331957300 | 46000 | 46000 | 46050 | 46000 | 564 |
| 483 | 20231130 | 112600 | 9306007150 | 46000 | 46050 | 46100 | 46000 | 526 |
| 484 | 20231130 | 112500 | 9281802150 | 46050 | 46050 | 46100 | 46000 | 486 |
| 485 | 20231130 | 112400 | 9259415500 | 46050 | 46050 | 46100 | 46050 | 557 |
| 486 | 20231130 | 112300 | 9233765500 | 46050 | 46050 | 46100 | 46050 | 1358 |
| 487 | 20231130 | 112200 | 9171203200 | 46100 | 46050 | 46100 | 46050 | 743 |
| 488 | 20231130 | 112100 | 9136987000 | 46050 | 46050 | 46100 | 46050 | 299 |
| 489 | 20231130 | 112000 | 9123217100 | 46100 | 46050 | 46100 | 46050 | 580 |
| 490 | 20231130 | 111900 | 9096501450 | 46050 | 46050 | 46100 | 46050 | 903 |
| 491 | 20231130 | 111800 | 9054908300 | 46050 | 46050 | 46100 | 46050 | 481 |
| 492 | 20231130 | 111700 | 9032754600 | 46050 | 46050 | 46100 | 46050 | 296 |
| 493 | 20231130 | 111600 | 9019122250 | 46050 | 46050 | 46050 | 46050 | 359 |
| 494 | 20231130 | 111500 | 9002590300 | 46050 | 46100 | 46100 | 46050 | 178 |
| 495 | 20231130 | 111400 | 8994393200 | 46050 | 46050 | 46100 | 46050 | 542 |
| 496 | 20231130 | 111300 | 8969419800 | 46050 | 46100 | 46100 | 46050 | 650 |
| 497 | 20231130 | 111200 | 8939473000 | 46100 | 46100 | 46100 | 46050 | 345 |
| 498 | 20231130 | 111100 | 8923585450 | 46100 | 46100 | 46100 | 46050 | 144 |
| 499 | 20231130 | 111000 | 8916950100 | 46100 | 46100 | 46100 | 46050 | 616 |
| 500 | 20231130 | 110900 | 8888566900 | 46050 | 46050 | 46100 | 46050 | 1361 |
| 501 | 20231130 | 110800 | 8825832600 | 46100 | 46050 | 46100 | 46050 | 360 |
| 502 | 20231130 | 110700 | 8809252600 | 46050 | 46100 | 46100 | 46050 | 164 |
| 503 | 20231130 | 110600 | 8801700250 | 46050 | 46050 | 46050 | 46050 | 59 |
| 504 | 20231130 | 110500 | 8798983300 | 46050 | 46100 | 46100 | 46050 | 162 |
| 505 | 20231130 | 110400 | 8791520100 | 46100 | 46100 | 46100 | 46050 | 300 |
| 506 | 20231130 | 110300 | 8777696400 | 46100 | 46100 | 46150 | 46100 | 220 |
| 507 | 20231130 | 110200 | 8767553800 | 46100 | 46050 | 46100 | 46050 | 1739 |
| 508 | 20231130 | 110100 | 8687397200 | 46050 | 46050 | 46100 | 46050 | 372 |
| 509 | 20231130 | 110000 | 8670266350 | 46050 | 46100 | 46150 | 46050 | 484 |
| 510 | 20231130 | 105900 | 8647969650 | 46100 | 46100 | 46150 | 46100 | 754 |
| 511 | 20231130 | 105800 | 8613201000 | 46100 | 46100 | 46200 | 46100 | 2325 |
| 512 | 20231130 | 105700 | 8505906750 | 46100 | 46100 | 46150 | 46100 | 350 |
| 513 | 20231130 | 105600 | 8489767050 | 46100 | 46150 | 46150 | 46100 | 195 |
| 514 | 20231130 | 105500 | 8480775450 | 46100 | 46050 | 46100 | 46050 | 2511 |
| 515 | 20231130 | 105400 | 8365030750 | 46050 | 46050 | 46100 | 46050 | 314 |
| 516 | 20231130 | 105300 | 8350567050 | 46100 | 46100 | 46100 | 46050 | 300 |
| 517 | 20231130 | 105200 | 8336748850 | 46050 | 46050 | 46100 | 46050 | 598 |
| 518 | 20231130 | 105100 | 8309192800 | 46100 | 46050 | 46100 | 46050 | 487 |
| 519 | 20231130 | 105000 | 8286766400 | 46050 | 46050 | 46100 | 46050 | 463 |
| 520 | 20231130 | 104900 | 8265438050 | 46050 | 46050 | 46100 | 46050 | 378 |
| 521 | 20231130 | 104800 | 8248029650 | 46100 | 46050 | 46100 | 46050 | 448 |
| 522 | 20231130 | 104700 | 8227398350 | 46100 | 46050 | 46100 | 46050 | 486 |
| 523 | 20231130 | 104600 | 8205014050 | 46050 | 46100 | 46100 | 46050 | 833 |
| 524 | 20231130 | 104500 | 8166649300 | 46100 | 46100 | 46100 | 46050 | 549 |
| 525 | 20231130 | 104400 | 8141364600 | 46050 | 46100 | 46100 | 46050 | 286 |
| 526 | 20231130 | 104300 | 8128193700 | 46050 | 46050 | 46100 | 46050 | 346 |
| 527 | 20231130 | 104200 | 8112259500 | 46050 | 46150 | 46150 | 46050 | 797 |
| 528 | 20231130 | 104100 | 8075521250 | 46100 | 46150 | 46150 | 46100 | 175 |
| 529 | 20231130 | 104000 | 8067451250 | 46100 | 46100 | 46100 | 46100 | 120 |
| 530 | 20231130 | 103900 | 8061919250 | 46100 | 46050 | 46150 | 46050 | 1044 |
| 531 | 20231130 | 103800 | 8013794800 | 46050 | 46050 | 46100 | 46050 | 523 |
| 532 | 20231130 | 103700 | 7989710550 | 46050 | 46000 | 46100 | 46000 | 1076 |
| 533 | 20231130 | 103600 | 7940158450 | 46050 | 46000 | 46050 | 46000 | 999 |
| 534 | 20231130 | 103500 | 7894174450 | 46050 | 46000 | 46050 | 46000 | 540 |
| 535 | 20231130 | 103400 | 7869319000 | 46050 | 46000 | 46050 | 46000 | 731 |
| 536 | 20231130 | 103300 | 7835668050 | 46000 | 46000 | 46050 | 46000 | 224 |
| 537 | 20231130 | 103200 | 7825362650 | 46050 | 46100 | 46100 | 46000 | 2087 |
| 538 | 20231130 | 103100 | 7729196550 | 46100 | 46150 | 46150 | 46100 | 56 |
| 539 | 20231130 | 103000 | 7726614750 | 46150 | 46100 | 46150 | 46100 | 432 |
| 540 | 20231130 | 102900 | 7706688000 | 46100 | 46100 | 46150 | 46100 | 2407 |
| 541 | 20231130 | 102800 | 7595719200 | 46150 | 46150 | 46200 | 46150 | 867 |
| 542 | 20231130 | 102700 | 7555707100 | 46150 | 46150 | 46150 | 46100 | 646 |
| 543 | 20231130 | 102600 | 7525894300 | 46150 | 46100 | 46150 | 46100 | 3566 |
| 544 | 20231130 | 102500 | 7361332850 | 46100 | 46100 | 46150 | 46100 | 297 |
| 545 | 20231130 | 102400 | 7347640150 | 46150 | 46100 | 46150 | 46100 | 313 |
| 546 | 20231130 | 102300 | 7333198150 | 46100 | 46150 | 46150 | 46100 | 124 |
| 547 | 20231130 | 102200 | 7327481700 | 46100 | 46100 | 46150 | 46100 | 387 |
| 548 | 20231130 | 102100 | 7309638000 | 46150 | 46100 | 46150 | 46100 | 192 |
| 549 | 20231130 | 102000 | 7300782400 | 46100 | 46050 | 46100 | 46050 | 1653 |
| 550 | 20231130 | 101900 | 7224582450 | 46100 | 46100 | 46100 | 46050 | 398 |
| 551 | 20231130 | 101800 | 7206240200 | 46050 | 46000 | 46050 | 46000 | 1172 |
| 552 | 20231130 | 101700 | 7152272550 | 46000 | 46000 | 46050 | 46000 | 347 |
| 553 | 20231130 | 101600 | 7136302150 | 46000 | 46000 | 46050 | 45950 | 3902 |
| 554 | 20231130 | 101500 | 6956797650 | 46000 | 46000 | 46000 | 45950 | 170 |
| 555 | 20231130 | 101400 | 6948984450 | 45950 | 45950 | 45950 | 45950 | 624 |
| 556 | 20231130 | 101300 | 6920311650 | 45950 | 45950 | 46000 | 45900 | 479 |
| 557 | 20231130 | 101200 | 6898307450 | 45950 | 45950 | 46000 | 45900 | 787 |
| 558 | 20231130 | 101100 | 6862144700 | 45950 | 45950 | 45950 | 45900 | 2492 |
| 559 | 20231130 | 101000 | 6747665400 | 45900 | 45900 | 45950 | 45900 | 1403 |
| 560 | 20231130 | 100900 | 6683218000 | 45900 | 45900 | 45950 | 45900 | 819 |
| 561 | 20231130 | 100800 | 6645602450 | 45950 | 45900 | 45950 | 45900 | 443 |
| 562 | 20231130 | 100700 | 6625258900 | 45950 | 45950 | 45950 | 45900 | 1255 |
| 563 | 20231130 | 100600 | 6567614800 | 45950 | 45950 | 45950 | 45900 | 1967 |
| 564 | 20231130 | 100500 | 6477284350 | 45950 | 46000 | 46000 | 45950 | 5377 |
| 565 | 20231130 | 100400 | 6230209800 | 45950 | 45950 | 46000 | 45950 | 1153 |
| 566 | 20231130 | 100300 | 6177229400 | 45950 | 45950 | 46000 | 45950 | 1436 |
| 567 | 20231130 | 100200 | 6111208200 | 45950 | 46000 | 46000 | 45950 | 482 |
| 568 | 20231130 | 100100 | 6089059250 | 45950 | 45950 | 46000 | 45950 | 650 |
| 569 | 20231130 | 100000 | 6059186250 | 45950 | 45950 | 46000 | 45950 | 1716 |
| 570 | 20231130 | 095900 | 5980288150 | 45950 | 46000 | 46000 | 45950 | 833 |
| 571 | 20231130 | 095800 | 5942006400 | 45950 | 45950 | 45950 | 45950 | 885 |
| 572 | 20231130 | 095700 | 5901340650 | 45950 | 45950 | 46000 | 45950 | 589 |
| 573 | 20231130 | 095600 | 5874275950 | 45950 | 45950 | 46000 | 45950 | 1009 |
| 574 | 20231130 | 095500 | 5827906400 | 45950 | 45950 | 46000 | 45950 | 782 |
| 575 | 20231130 | 095400 | 5791970750 | 45950 | 45950 | 45950 | 45950 | 429 |
| 576 | 20231130 | 095300 | 5772258200 | 45950 | 45950 | 46000 | 45950 | 629 |
| 577 | 20231130 | 095200 | 5743353000 | 45950 | 45950 | 46000 | 45950 | 222 |
| 578 | 20231130 | 095100 | 5733151850 | 46000 | 46000 | 46000 | 45950 | 522 |
| 579 | 20231130 | 095000 | 5709151300 | 46000 | 45950 | 46000 | 45950 | 891 |
| 580 | 20231130 | 094900 | 5668168900 | 45950 | 45950 | 46000 | 45950 | 889 |
| 581 | 20231130 | 094800 | 5627305900 | 45950 | 45950 | 46000 | 45950 | 1605 |
| 582 | 20231130 | 094700 | 5553498600 | 45950 | 45950 | 46000 | 45950 | 1815 |
| 583 | 20231130 | 094600 | 5470084100 | 45950 | 45950 | 46000 | 45900 | 1166 |
| 584 | 20231130 | 094500 | 5416506300 | 45950 | 45950 | 45950 | 45900 | 1470 |
| 585 | 20231130 | 094400 | 5348969200 | 45950 | 45950 | 45950 | 45900 | 1926 |
| 586 | 20231130 | 094300 | 5260495550 | 45950 | 45900 | 45950 | 45900 | 1205 |
| 587 | 20231130 | 094200 | 5205180900 | 45950 | 45950 | 45950 | 45900 | 9649 |
| 588 | 20231130 | 094100 | 4761868500 | 45950 | 46000 | 46000 | 45950 | 2026 |
| 589 | 20231130 | 094000 | 4668765100 | 46000 | 46000 | 46000 | 45950 | 737 |
| 590 | 20231130 | 093900 | 4634890600 | 45950 | 46050 | 46050 | 45950 | 9007 |
| 591 | 20231130 | 093800 | 4220508900 | 46050 | 46050 | 46100 | 46050 | 811 |
| 592 | 20231130 | 093700 | 4183149050 | 46050 | 46100 | 46100 | 46050 | 1356 |
| 593 | 20231130 | 093600 | 4120664150 | 46100 | 46100 | 46100 | 46050 | 5027 |
| 594 | 20231130 | 093500 | 3888923900 | 46100 | 46050 | 46100 | 46000 | 1014 |
| 595 | 20231130 | 093400 | 3842251050 | 46050 | 46050 | 46100 | 46050 | 709 |
| 596 | 20231130 | 093300 | 3809601500 | 46050 | 46000 | 46050 | 46000 | 1423 |
| 597 | 20231130 | 093200 | 3744106900 | 46000 | 45950 | 46050 | 45950 | 6384 |
| 598 | 20231130 | 093100 | 3450450250 | 45950 | 45950 | 46000 | 45950 | 2161 |
| 599 | 20231130 | 093000 | 3351147500 | 46000 | 46050 | 46050 | 46000 | 2545 |
| 600 | 20231130 | 092900 | 3234076050 | 46000 | 46050 | 46100 | 46000 | 2158 |
| 601 | 20231130 | 092800 | 3134750450 | 46050 | 46100 | 46100 | 46050 | 369 |
| 602 | 20231130 | 092700 | 3117753650 | 46100 | 46100 | 46150 | 46100 | 962 |
| 603 | 20231130 | 092600 | 3073403000 | 46150 | 46150 | 46150 | 46100 | 314 |
| 604 | 20231130 | 092500 | 3058912000 | 46100 | 46150 | 46150 | 46100 | 123 |
| 605 | 20231130 | 092400 | 3053236350 | 46150 | 46150 | 46150 | 46000 | 3376 |
| 606 | 20231130 | 092300 | 2897701300 | 46150 | 46050 | 46150 | 46050 | 2235 |
| 607 | 20231130 | 092200 | 2794687100 | 46050 | 46050 | 46100 | 46050 | 689 |
| 608 | 20231130 | 092100 | 2762955200 | 46050 | 46050 | 46100 | 46050 | 276 |
| 609 | 20231130 | 092000 | 2750244750 | 46100 | 46050 | 46100 | 46050 | 374 |
| 610 | 20231130 | 091900 | 2733008250 | 46100 | 46050 | 46100 | 46000 | 925 |
| 611 | 20231130 | 091800 | 2690410450 | 46050 | 46050 | 46050 | 46000 | 1564 |
| 612 | 20231130 | 091700 | 2618388350 | 46050 | 46050 | 46050 | 46050 | 756 |
| 613 | 20231130 | 091600 | 2583574550 | 46000 | 45950 | 46050 | 45900 | 3439 |
| 614 | 20231130 | 091500 | 2425480250 | 45950 | 45950 | 46000 | 45900 | 1877 |
| 615 | 20231130 | 091400 | 2339236800 | 45950 | 45950 | 46000 | 45950 | 6316 |
| 616 | 20231130 | 091300 | 2049007300 | 45950 | 46050 | 46100 | 45950 | 10787 |
| 617 | 20231130 | 091200 | 1552558650 | 46050 | 46050 | 46100 | 46050 | 1664 |
| 618 | 20231130 | 091100 | 1475911550 | 46050 | 46100 | 46100 | 46050 | 1834 |
| 619 | 20231130 | 091000 | 1391434250 | 46100 | 46200 | 46250 | 46100 | 5273 |
| 620 | 20231130 | 090900 | 1148053750 | 46200 | 46300 | 46350 | 46200 | 1978 |
| 621 | 20231130 | 090800 | 1056534350 | 46300 | 46350 | 46350 | 46300 | 1440 |
| 622 | 20231130 | 090700 | 989843150 | 46300 | 46350 | 46400 | 46300 | 3378 |
| 623 | 20231130 | 090600 | 833303450 | 46350 | 46400 | 46450 | 46350 | 1819 |
| 624 | 20231130 | 090500 | 748913650 | 46450 | 46500 | 46550 | 46400 | 1295 |
| 625 | 20231130 | 090400 | 688757600 | 46550 | 46550 | 46550 | 46500 | 754 |
| 626 | 20231130 | 090300 | 653681300 | 46500 | 46550 | 46600 | 46500 | 2277 |
| 627 | 20231130 | 090200 | 547702650 | 46550 | 46600 | 46650 | 46400 | 3620 |
| 628 | 20231130 | 090100 | 379111250 | 46550 | 46450 | 46600 | 46350 | 2641 |
| 629 | 20231130 | 090000 | 256236650 | 46400 | 46300 | 46450 | 46300 | 5530 |