31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 3 | 20231130 | 183500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20231130 | 183400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20231130 | 183300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20231130 | 183200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20231130 | 183100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20231130 | 183000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20231130 | 182900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20231130 | 182800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20231130 | 182700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20231130 | 182600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20231130 | 182500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20231130 | 182400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20231130 | 182300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20231130 | 182200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20231130 | 182100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20231130 | 182000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20231130 | 181900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20231130 | 181800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20231130 | 181700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20231130 | 181600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20231130 | 181500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20231130 | 181400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20231130 | 181300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20231130 | 181200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20231130 | 181100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20231130 | 181000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20231130 | 180900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20231130 | 180800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20231130 | 180700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20231130 | 180600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 33 | 20231130 | 180500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20231130 | 180400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20231130 | 180300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20231130 | 180200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20231130 | 180100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20231130 | 180000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20231130 | 175900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20231130 | 175800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20231130 | 175700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20231130 | 175600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20231130 | 175500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20231130 | 175400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20231130 | 175300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20231130 | 175200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20231130 | 175100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20231130 | 175000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20231130 | 174900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20231130 | 174800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20231130 | 174700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20231130 | 174600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20231130 | 174500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20231130 | 174400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20231130 | 174300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20231130 | 174200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20231130 | 174100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20231130 | 174000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20231130 | 173900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20231130 | 173800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20231130 | 173700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20231130 | 173600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 63 | 20231130 | 173500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20231130 | 173400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20231130 | 173300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20231130 | 173200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20231130 | 173100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20231130 | 173000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20231130 | 172900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20231130 | 172800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20231130 | 172700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20231130 | 172600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20231130 | 172500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20231130 | 172400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20231130 | 172300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20231130 | 172200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20231130 | 172100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20231130 | 172000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20231130 | 171900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20231130 | 171800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20231130 | 171700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20231130 | 171600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20231130 | 171500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20231130 | 171400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20231130 | 171300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20231130 | 171200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20231130 | 171100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20231130 | 171000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20231130 | 170900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20231130 | 170800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20231130 | 170700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20231130 | 170600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 93 | 20231130 | 170500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20231130 | 170400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20231130 | 170300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20231130 | 170200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20231130 | 170100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20231130 | 170000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20231130 | 165900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20231130 | 165800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20231130 | 165700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20231130 | 165600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20231130 | 165500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20231130 | 165400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20231130 | 165300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20231130 | 165200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20231130 | 165100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20231130 | 165000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20231130 | 164900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20231130 | 164800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20231130 | 164700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20231130 | 164600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20231130 | 164500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20231130 | 164400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20231130 | 164300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20231130 | 164200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20231130 | 164100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20231130 | 164000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20231130 | 163900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20231130 | 163800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20231130 | 163700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20231130 | 163600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 123 | 20231130 | 163500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20231130 | 163400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20231130 | 163300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20231130 | 163200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20231130 | 163100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20231130 | 163000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20231130 | 162900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20231130 | 162800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20231130 | 162700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20231130 | 162600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20231130 | 162500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20231130 | 162400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20231130 | 162300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20231130 | 162200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20231130 | 162100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20231130 | 162000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20231130 | 161900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20231130 | 161800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20231130 | 161700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20231130 | 161600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20231130 | 161500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20231130 | 161400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20231130 | 161300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20231130 | 161200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20231130 | 161100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20231130 | 161000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20231130 | 160900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20231130 | 160800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20231130 | 160700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20231130 | 160600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 153 | 20231130 | 160500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20231130 | 160400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20231130 | 160300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20231130 | 160200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20231130 | 160100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20231130 | 160000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20231130 | 155900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20231130 | 155800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20231130 | 155700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20231130 | 155600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20231130 | 155500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20231130 | 155400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20231130 | 155300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20231130 | 155200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20231130 | 155100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20231130 | 155000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20231130 | 154900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20231130 | 154800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20231130 | 154700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20231130 | 154600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20231130 | 154500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20231130 | 154400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20231130 | 154300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20231130 | 154200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20231130 | 154100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20231130 | 154000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20231130 | 153900 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20231130 | 153800 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20231130 | 153700 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20231130 | 153600 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 183 | 20231130 | 153500 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20231130 | 153400 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20231130 | 153300 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20231130 | 153200 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20231130 | 153100 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20231130 | 153000 | 16082409250 | 25050 | 25050 | 25050 | 25050 | 12677 |
| 189 | 20231130 | 152900 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20231130 | 152800 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20231130 | 152700 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20231130 | 152600 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20231130 | 152500 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20231130 | 152400 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20231130 | 152300 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20231130 | 152200 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20231130 | 152100 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20231130 | 152000 | 15764850400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20231130 | 151900 | 15764850400 | 25050 | 25100 | 25100 | 25000 | 292 |
| 200 | 20231130 | 151800 | 15757535500 | 25000 | 25050 | 25100 | 25000 | 1748 |
| 201 | 20231130 | 151700 | 15713739600 | 25050 | 25000 | 25100 | 24950 | 3129 |
| 202 | 20231130 | 151600 | 15635450200 | 24950 | 25000 | 25000 | 24900 | 330 |
| 203 | 20231130 | 151500 | 15627212250 | 25000 | 25000 | 25000 | 24900 | 1868 |
| 204 | 20231130 | 151400 | 15580530550 | 24950 | 25000 | 25000 | 24950 | 398 |
| 205 | 20231130 | 151300 | 15570596200 | 25000 | 25000 | 25000 | 24950 | 177 |
| 206 | 20231130 | 151200 | 15566171500 | 25000 | 25000 | 25000 | 24950 | 228 |
| 207 | 20231130 | 151100 | 15560479150 | 25000 | 25000 | 25000 | 24950 | 309 |
| 208 | 20231130 | 151000 | 15552754300 | 25000 | 25000 | 25000 | 24950 | 190 |
| 209 | 20231130 | 150900 | 15548005900 | 25000 | 24950 | 25000 | 24850 | 2056 |
| 210 | 20231130 | 150800 | 15496705600 | 24900 | 24900 | 24900 | 24850 | 1034 |
| 211 | 20231130 | 150700 | 15470959350 | 24900 | 24850 | 24900 | 24850 | 1019 |
| 212 | 20231130 | 150600 | 15445626400 | 24850 | 24850 | 24850 | 24700 | 1583 |
| 213 | 20231130 | 150500 | 15406381300 | 24800 | 24850 | 24850 | 24800 | 573 |
| 214 | 20231130 | 150400 | 15392150250 | 24850 | 24800 | 24850 | 24750 | 1326 |
| 215 | 20231130 | 150300 | 15359269500 | 24800 | 24750 | 24800 | 24700 | 1653 |
| 216 | 20231130 | 150200 | 15318360100 | 24700 | 24750 | 24800 | 24700 | 1406 |
| 217 | 20231130 | 150100 | 15283574450 | 24800 | 24750 | 24800 | 24750 | 71 |
| 218 | 20231130 | 150000 | 15281816400 | 24750 | 24900 | 24900 | 24750 | 1436 |
| 219 | 20231130 | 145900 | 15246188700 | 24850 | 24900 | 24900 | 24850 | 164 |
| 220 | 20231130 | 145800 | 15242113250 | 24900 | 24900 | 24950 | 24900 | 596 |
| 221 | 20231130 | 145700 | 15227272100 | 24950 | 24950 | 25000 | 24900 | 3729 |
| 222 | 20231130 | 145600 | 15134378100 | 25000 | 24850 | 25000 | 24850 | 1809 |
| 223 | 20231130 | 145500 | 15089322700 | 24750 | 24850 | 24850 | 24750 | 971 |
| 224 | 20231130 | 145400 | 15065276950 | 24900 | 24850 | 24900 | 24850 | 386 |
| 225 | 20231130 | 145300 | 15055681350 | 24850 | 24850 | 24850 | 24750 | 1279 |
| 226 | 20231130 | 145200 | 15023917500 | 24850 | 24750 | 24850 | 24750 | 31 |
| 227 | 20231130 | 145100 | 15023148650 | 24750 | 24850 | 24850 | 24750 | 1016 |
| 228 | 20231130 | 145000 | 14997953300 | 24800 | 24900 | 24900 | 24800 | 1239 |
| 229 | 20231130 | 144900 | 14967208500 | 24900 | 24850 | 24900 | 24850 | 608 |
| 230 | 20231130 | 144800 | 14952096250 | 24850 | 24950 | 24950 | 24800 | 933 |
| 231 | 20231130 | 144700 | 14928910200 | 24950 | 24900 | 24950 | 24800 | 937 |
| 232 | 20231130 | 144600 | 14905612300 | 24900 | 24900 | 24900 | 24850 | 532 |
| 233 | 20231130 | 144500 | 14892366150 | 24850 | 24900 | 24900 | 24850 | 363 |
| 234 | 20231130 | 144400 | 14883342150 | 24900 | 24850 | 24900 | 24850 | 169 |
| 235 | 20231130 | 144300 | 14879139700 | 24900 | 24850 | 24900 | 24850 | 379 |
| 236 | 20231130 | 144200 | 14869702900 | 24800 | 24950 | 24950 | 24800 | 1069 |
| 237 | 20231130 | 144100 | 14843108700 | 24900 | 24850 | 24900 | 24850 | 52 |
| 238 | 20231130 | 144000 | 14841813950 | 24900 | 24850 | 24950 | 24800 | 2051 |
| 239 | 20231130 | 143900 | 14790847900 | 24850 | 24850 | 24900 | 24850 | 157 |
| 240 | 20231130 | 143800 | 14786943650 | 24900 | 24900 | 24950 | 24900 | 2065 |
| 241 | 20231130 | 143700 | 14735520900 | 24900 | 25000 | 25000 | 24900 | 378 |
| 242 | 20231130 | 143600 | 14726090900 | 25000 | 24900 | 25000 | 24900 | 1781 |
| 243 | 20231130 | 143500 | 14681739200 | 24900 | 25050 | 25050 | 24900 | 2797 |
| 244 | 20231130 | 143400 | 14611860750 | 25050 | 25100 | 25100 | 25000 | 986 |
| 245 | 20231130 | 143300 | 14587157850 | 25100 | 25150 | 25150 | 25050 | 2073 |
| 246 | 20231130 | 143200 | 14535178400 | 25100 | 25100 | 25100 | 25050 | 762 |
| 247 | 20231130 | 143100 | 14516065350 | 25050 | 25100 | 25100 | 25050 | 424 |
| 248 | 20231130 | 143000 | 14505430400 | 25100 | 25100 | 25100 | 25050 | 919 |
| 249 | 20231130 | 142900 | 14482391100 | 25100 | 25000 | 25100 | 25000 | 915 |
| 250 | 20231130 | 142800 | 14459425400 | 25000 | 25000 | 25000 | 25000 | 758 |
| 251 | 20231130 | 142700 | 14440475400 | 25000 | 24900 | 25050 | 24900 | 2651 |
| 252 | 20231130 | 142600 | 14374249950 | 24950 | 24950 | 25000 | 24900 | 1560 |
| 253 | 20231130 | 142500 | 14335377750 | 24950 | 24900 | 24950 | 24850 | 637 |
| 254 | 20231130 | 142400 | 14319519350 | 24850 | 24850 | 24900 | 24850 | 877 |
| 255 | 20231130 | 142300 | 14297715700 | 24850 | 24850 | 24950 | 24850 | 3000 |
| 256 | 20231130 | 142200 | 14223028800 | 24850 | 24900 | 24950 | 24850 | 1728 |
| 257 | 20231130 | 142100 | 14180036550 | 24950 | 24950 | 25000 | 24950 | 364 |
| 258 | 20231130 | 142000 | 14170954600 | 24950 | 24900 | 25000 | 24900 | 247 |
| 259 | 20231130 | 141900 | 14164792100 | 25000 | 25000 | 25100 | 24900 | 2618 |
| 260 | 20231130 | 141800 | 14099436000 | 25000 | 24950 | 25000 | 24900 | 746 |
| 261 | 20231130 | 141700 | 14080813150 | 25000 | 25100 | 25100 | 25000 | 3034 |
| 262 | 20231130 | 141600 | 14004923700 | 25100 | 25150 | 25150 | 25100 | 1170 |
| 263 | 20231130 | 141500 | 13975521850 | 25150 | 25200 | 25200 | 25100 | 1201 |
| 264 | 20231130 | 141400 | 13945313950 | 25150 | 25200 | 25250 | 25150 | 353 |
| 265 | 20231130 | 141300 | 13936429750 | 25200 | 25250 | 25250 | 25200 | 1292 |
| 266 | 20231130 | 141200 | 13903829050 | 25250 | 25100 | 25300 | 25050 | 2299 |
| 267 | 20231130 | 141100 | 13845971750 | 25100 | 25100 | 25150 | 25050 | 1158 |
| 268 | 20231130 | 141000 | 13816954850 | 25000 | 25150 | 25150 | 25000 | 5246 |
| 269 | 20231130 | 140900 | 13685507550 | 25150 | 25150 | 25150 | 25100 | 1877 |
| 270 | 20231130 | 140800 | 13638356550 | 25150 | 25150 | 25150 | 25000 | 4430 |
| 271 | 20231130 | 140700 | 13527343350 | 25150 | 25200 | 25200 | 25100 | 1343 |
| 272 | 20231130 | 140600 | 13493528000 | 25250 | 25250 | 25250 | 25200 | 153 |
| 273 | 20231130 | 140500 | 13489668000 | 25200 | 25300 | 25300 | 25200 | 797 |
| 274 | 20231130 | 140400 | 13469567000 | 25300 | 25200 | 25300 | 25200 | 1275 |
| 275 | 20231130 | 140300 | 13437368500 | 25250 | 25300 | 25350 | 25200 | 1167 |
| 276 | 20231130 | 140200 | 13407873550 | 25300 | 25150 | 25300 | 25150 | 1204 |
| 277 | 20231130 | 140100 | 13377489150 | 25150 | 25250 | 25250 | 25150 | 1334 |
| 278 | 20231130 | 140000 | 13343837500 | 25250 | 25150 | 25300 | 25150 | 3581 |
| 279 | 20231130 | 135900 | 13253482900 | 25100 | 25050 | 25100 | 25050 | 1344 |
| 280 | 20231130 | 135800 | 13219749050 | 25000 | 25200 | 25200 | 25000 | 2133 |
| 281 | 20231130 | 135700 | 13166222850 | 25250 | 25150 | 25300 | 25150 | 3878 |
| 282 | 20231130 | 135600 | 13068324200 | 25150 | 25050 | 25150 | 25050 | 2577 |
| 283 | 20231130 | 135500 | 13003564850 | 25050 | 25100 | 25100 | 25050 | 1638 |
| 284 | 20231130 | 135400 | 12962478300 | 25050 | 25100 | 25100 | 25050 | 800 |
| 285 | 20231130 | 135300 | 12942415450 | 25050 | 25100 | 25150 | 25050 | 1602 |
| 286 | 20231130 | 135200 | 12902257500 | 25100 | 25150 | 25200 | 25100 | 1426 |
| 287 | 20231130 | 135100 | 12866397600 | 25100 | 25200 | 25250 | 25100 | 1765 |
| 288 | 20231130 | 135000 | 12821914250 | 25250 | 25200 | 25250 | 25200 | 3288 |
| 289 | 20231130 | 134900 | 12738992250 | 25150 | 25150 | 25200 | 25100 | 1445 |
| 290 | 20231130 | 134800 | 12702655600 | 25100 | 25100 | 25200 | 25050 | 2852 |
| 291 | 20231130 | 134700 | 12630968800 | 25000 | 25200 | 25200 | 25000 | 2742 |
| 292 | 20231130 | 134600 | 12562223050 | 25200 | 25200 | 25250 | 25150 | 374 |
| 293 | 20231130 | 134500 | 12552803000 | 25200 | 25250 | 25250 | 25150 | 1174 |
| 294 | 20231130 | 134400 | 12523171600 | 25250 | 25300 | 25300 | 25200 | 988 |
| 295 | 20231130 | 134300 | 12498256450 | 25300 | 25250 | 25300 | 25200 | 1942 |
| 296 | 20231130 | 134200 | 12449225000 | 25250 | 25050 | 25250 | 25050 | 4039 |
| 297 | 20231130 | 134100 | 12347695600 | 25050 | 25050 | 25050 | 25000 | 2004 |
| 298 | 20231130 | 134000 | 12297549950 | 25000 | 25050 | 25100 | 24950 | 3452 |
| 299 | 20231130 | 133900 | 12211231300 | 25050 | 25050 | 25150 | 25000 | 3266 |
| 300 | 20231130 | 133800 | 12129356100 | 25000 | 25150 | 25150 | 25000 | 1232 |
| 301 | 20231130 | 133700 | 12098490600 | 25100 | 25000 | 25100 | 24900 | 6517 |
| 302 | 20231130 | 133600 | 11935632650 | 25000 | 25000 | 25050 | 24900 | 2101 |
| 303 | 20231130 | 133500 | 11883132250 | 25000 | 25150 | 25200 | 25000 | 1008 |
| 304 | 20231130 | 133400 | 11857869200 | 25150 | 25250 | 25350 | 25150 | 2516 |
| 305 | 20231130 | 133300 | 11794383050 | 25250 | 25150 | 25300 | 25050 | 4289 |
| 306 | 20231130 | 133200 | 11686319700 | 25000 | 25200 | 25200 | 25000 | 8003 |
| 307 | 20231130 | 133100 | 11485815200 | 25200 | 25350 | 25450 | 25150 | 5855 |
| 308 | 20231130 | 133000 | 11337531200 | 25350 | 25400 | 25500 | 25250 | 17011 |
| 309 | 20231130 | 132900 | 10905319900 | 25450 | 25300 | 25550 | 25200 | 27484 |
| 310 | 20231130 | 132800 | 10207958700 | 25300 | 24950 | 25300 | 24900 | 21838 |
| 311 | 20231130 | 132700 | 9659809100 | 25000 | 24900 | 25000 | 24900 | 5664 |
| 312 | 20231130 | 132600 | 9518281550 | 24900 | 24900 | 24900 | 24800 | 2570 |
| 313 | 20231130 | 132500 | 9454368650 | 24900 | 24950 | 25050 | 24850 | 33384 |
| 314 | 20231130 | 132400 | 8619943100 | 24950 | 24950 | 24950 | 24850 | 11011 |
| 315 | 20231130 | 132300 | 8345396650 | 24950 | 24900 | 24950 | 24750 | 13098 |
| 316 | 20231130 | 132200 | 8018969050 | 24900 | 24850 | 24950 | 24800 | 7420 |
| 317 | 20231130 | 132100 | 7834214400 | 24900 | 24900 | 24900 | 24800 | 3028 |
| 318 | 20231130 | 132000 | 7758929000 | 24900 | 24800 | 24900 | 24750 | 11858 |
| 319 | 20231130 | 131900 | 7464350300 | 24750 | 24750 | 24800 | 24650 | 2814 |
| 320 | 20231130 | 131800 | 7394712550 | 24750 | 24650 | 24750 | 24600 | 3553 |
| 321 | 20231130 | 131700 | 7306963950 | 24650 | 24550 | 24650 | 24500 | 3392 |
| 322 | 20231130 | 131600 | 7223704950 | 24500 | 24450 | 24600 | 24400 | 7479 |
| 323 | 20231130 | 131500 | 7040500400 | 24600 | 24700 | 24800 | 24400 | 18740 |
| 324 | 20231130 | 131400 | 6577794750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 325 | 20231130 | 131300 | 6577794750 | 24600 | 24600 | 24600 | 24550 | 9653 |
| 326 | 20231130 | 131200 | 6340411950 | 24600 | 24500 | 24600 | 24500 | 5252 |
| 327 | 20231130 | 131100 | 6211435850 | 24500 | 24450 | 24500 | 24400 | 2487 |
| 328 | 20231130 | 131000 | 6150545750 | 24450 | 24400 | 24500 | 24400 | 6999 |
| 329 | 20231130 | 130900 | 5979379400 | 24400 | 24300 | 24400 | 24250 | 2508 |
| 330 | 20231130 | 130800 | 5918347200 | 24300 | 24250 | 24300 | 24250 | 587 |
| 331 | 20231130 | 130700 | 5904094200 | 24250 | 24250 | 24300 | 24250 | 130 |
| 332 | 20231130 | 130600 | 5900938500 | 24300 | 24200 | 24300 | 24200 | 362 |
| 333 | 20231130 | 130500 | 5892150950 | 24150 | 24250 | 24250 | 24150 | 363 |
| 334 | 20231130 | 130400 | 5883351050 | 24250 | 24200 | 24250 | 24200 | 237 |
| 335 | 20231130 | 130300 | 5877606950 | 24250 | 24200 | 24350 | 24200 | 3977 |
| 336 | 20231130 | 130200 | 5780995400 | 24300 | 24200 | 24300 | 24200 | 2113 |
| 337 | 20231130 | 130100 | 5729748100 | 24150 | 24100 | 24150 | 24100 | 1050 |
| 338 | 20231130 | 130000 | 5704417800 | 24100 | 24150 | 24150 | 24100 | 1409 |
| 339 | 20231130 | 125900 | 5670438850 | 24100 | 24150 | 24200 | 24100 | 292 |
| 340 | 20231130 | 125800 | 5663376250 | 24150 | 24150 | 24150 | 24100 | 519 |
| 341 | 20231130 | 125700 | 5650845450 | 24200 | 24150 | 24200 | 24150 | 230 |
| 342 | 20231130 | 125600 | 5645287350 | 24100 | 24150 | 24150 | 24050 | 745 |
| 343 | 20231130 | 125500 | 5627319000 | 24100 | 24250 | 24250 | 24100 | 1677 |
| 344 | 20231130 | 125400 | 5586799200 | 24300 | 24300 | 24300 | 24250 | 226 |
| 345 | 20231130 | 125300 | 5581308100 | 24250 | 24250 | 24300 | 24250 | 335 |
| 346 | 20231130 | 125200 | 5573169500 | 24250 | 24300 | 24300 | 24250 | 1225 |
| 347 | 20231130 | 125100 | 5543404450 | 24300 | 24250 | 24300 | 24250 | 525 |
| 348 | 20231130 | 125000 | 5530663400 | 24250 | 24250 | 24300 | 24250 | 449 |
| 349 | 20231130 | 124900 | 5519769200 | 24250 | 24300 | 24300 | 24250 | 258 |
| 350 | 20231130 | 124800 | 5513503700 | 24300 | 24250 | 24300 | 24250 | 349 |
| 351 | 20231130 | 124700 | 5505023050 | 24300 | 24300 | 24300 | 24250 | 89 |
| 352 | 20231130 | 124600 | 5502860550 | 24300 | 24250 | 24300 | 24200 | 516 |
| 353 | 20231130 | 124500 | 5490347250 | 24250 | 24250 | 24250 | 24200 | 1941 |
| 354 | 20231130 | 124400 | 5443313500 | 24250 | 24250 | 24250 | 24250 | 204 |
| 355 | 20231130 | 124300 | 5438366500 | 24250 | 24250 | 24300 | 24200 | 1084 |
| 356 | 20231130 | 124200 | 5412085000 | 24300 | 24300 | 24300 | 24300 | 151 |
| 357 | 20231130 | 124100 | 5408415700 | 24300 | 24250 | 24300 | 24250 | 795 |
| 358 | 20231130 | 124000 | 5389099200 | 24250 | 24200 | 24300 | 24200 | 1947 |
| 359 | 20231130 | 123900 | 5341954250 | 24150 | 24150 | 24200 | 24150 | 429 |
| 360 | 20231130 | 123800 | 5331592500 | 24150 | 24150 | 24150 | 24100 | 361 |
| 361 | 20231130 | 123700 | 5322874400 | 24100 | 24150 | 24200 | 24100 | 110 |
| 362 | 20231130 | 123600 | 5320217450 | 24150 | 24200 | 24200 | 24100 | 649 |
| 363 | 20231130 | 123500 | 5304531050 | 24200 | 24250 | 24250 | 24200 | 129 |
| 364 | 20231130 | 123400 | 5301409150 | 24150 | 24150 | 24250 | 24150 | 3477 |
| 365 | 20231130 | 123300 | 5217225450 | 24150 | 24100 | 24150 | 24100 | 376 |
| 366 | 20231130 | 123200 | 5208145550 | 24150 | 24100 | 24150 | 24100 | 140 |
| 367 | 20231130 | 123100 | 5204767150 | 24150 | 24150 | 24200 | 24150 | 503 |
| 368 | 20231130 | 123000 | 5192614650 | 24100 | 24150 | 24150 | 24100 | 209 |
| 369 | 20231130 | 122900 | 5187568200 | 24150 | 24100 | 24150 | 24100 | 213 |
| 370 | 20231130 | 122800 | 5182426900 | 24150 | 24150 | 24150 | 24100 | 654 |
| 371 | 20231130 | 122700 | 5166657800 | 24100 | 24150 | 24150 | 24100 | 529 |
| 372 | 20231130 | 122600 | 5153908150 | 24150 | 24100 | 24150 | 24100 | 334 |
| 373 | 20231130 | 122500 | 5145848300 | 24100 | 24100 | 24100 | 24050 | 232 |
| 374 | 20231130 | 122400 | 5140258250 | 24100 | 24100 | 24100 | 24100 | 186 |
| 375 | 20231130 | 122300 | 5135775650 | 24100 | 24100 | 24150 | 24050 | 578 |
| 376 | 20231130 | 122200 | 5121843750 | 24050 | 24050 | 24100 | 24050 | 82 |
| 377 | 20231130 | 122100 | 5119867700 | 24100 | 24100 | 24100 | 24050 | 1366 |
| 378 | 20231130 | 122000 | 5086997100 | 24050 | 24100 | 24100 | 24050 | 195 |
| 379 | 20231130 | 121900 | 5082300400 | 24100 | 24100 | 24100 | 24100 | 221 |
| 380 | 20231130 | 121800 | 5076974300 | 24050 | 24100 | 24150 | 24050 | 1520 |
| 381 | 20231130 | 121700 | 5040390900 | 24100 | 24050 | 24100 | 24050 | 341 |
| 382 | 20231130 | 121600 | 5032175300 | 24100 | 24100 | 24150 | 24100 | 434 |
| 383 | 20231130 | 121500 | 5021714350 | 24100 | 24100 | 24100 | 24100 | 271 |
| 384 | 20231130 | 121400 | 5015183250 | 24100 | 24000 | 24100 | 24000 | 754 |
| 385 | 20231130 | 121300 | 4997031400 | 24000 | 24100 | 24100 | 23950 | 3783 |
| 386 | 20231130 | 121200 | 4906176850 | 24100 | 24100 | 24100 | 24050 | 195 |
| 387 | 20231130 | 121100 | 4901477650 | 24100 | 24100 | 24150 | 24050 | 725 |
| 388 | 20231130 | 121000 | 4884022550 | 24100 | 24100 | 24150 | 24100 | 403 |
| 389 | 20231130 | 120900 | 4874304400 | 24100 | 24150 | 24150 | 24100 | 514 |
| 390 | 20231130 | 120800 | 4861916300 | 24100 | 24150 | 24200 | 24100 | 1441 |
| 391 | 20231130 | 120700 | 4827113550 | 24150 | 24100 | 24150 | 24100 | 1076 |
| 392 | 20231130 | 120600 | 4801148300 | 24100 | 24050 | 24100 | 24050 | 347 |
| 393 | 20231130 | 120500 | 4792785900 | 24100 | 24100 | 24100 | 24050 | 657 |
| 394 | 20231130 | 120400 | 4776969900 | 24100 | 24100 | 24100 | 24050 | 341 |
| 395 | 20231130 | 120300 | 4768752050 | 24100 | 24000 | 24100 | 24000 | 549 |
| 396 | 20231130 | 120200 | 4755556150 | 24000 | 24100 | 24100 | 24000 | 989 |
| 397 | 20231130 | 120100 | 4731813550 | 24100 | 24100 | 24100 | 24050 | 266 |
| 398 | 20231130 | 120000 | 4725403000 | 24100 | 24100 | 24100 | 24050 | 380 |
| 399 | 20231130 | 115900 | 4716246300 | 24100 | 24050 | 24100 | 24050 | 751 |
| 400 | 20231130 | 115800 | 4698174950 | 24100 | 24100 | 24100 | 24100 | 551 |
| 401 | 20231130 | 115700 | 4684895850 | 24050 | 24100 | 24100 | 24050 | 656 |
| 402 | 20231130 | 115600 | 4669117250 | 24050 | 24100 | 24100 | 24050 | 527 |
| 403 | 20231130 | 115500 | 4656437900 | 24100 | 24100 | 24150 | 24100 | 486 |
| 404 | 20231130 | 115400 | 4644717300 | 24100 | 24100 | 24150 | 24050 | 166 |
| 405 | 20231130 | 115300 | 4640716100 | 24050 | 24050 | 24100 | 24050 | 369 |
| 406 | 20231130 | 115200 | 4631826850 | 24050 | 24150 | 24150 | 24050 | 311 |
| 407 | 20231130 | 115100 | 4624334450 | 24150 | 24150 | 24150 | 24150 | 292 |
| 408 | 20231130 | 115000 | 4617282650 | 24100 | 24100 | 24100 | 24100 | 221 |
| 409 | 20231130 | 114900 | 4611956550 | 24100 | 24000 | 24100 | 24000 | 180 |
| 410 | 20231130 | 114800 | 4607620450 | 24100 | 24050 | 24100 | 24050 | 609 |
| 411 | 20231130 | 114700 | 4592967150 | 24050 | 24100 | 24100 | 24050 | 205 |
| 412 | 20231130 | 114600 | 4588034600 | 24100 | 24050 | 24100 | 24050 | 170 |
| 413 | 20231130 | 114500 | 4583938100 | 24050 | 24050 | 24050 | 23950 | 429 |
| 414 | 20231130 | 114400 | 4573636050 | 24100 | 24000 | 24100 | 24000 | 473 |
| 415 | 20231130 | 114300 | 4562261150 | 24000 | 24050 | 24100 | 24000 | 421 |
| 416 | 20231130 | 114200 | 4552121350 | 24100 | 24050 | 24100 | 24000 | 185 |
| 417 | 20231130 | 114100 | 4547668200 | 24100 | 24100 | 24100 | 24050 | 209 |
| 418 | 20231130 | 114000 | 4542633750 | 24050 | 24050 | 24050 | 24050 | 442 |
| 419 | 20231130 | 113900 | 4532003650 | 24050 | 23950 | 24050 | 23950 | 1139 |
| 420 | 20231130 | 113800 | 4504669250 | 23900 | 23950 | 24000 | 23900 | 1265 |
| 421 | 20231130 | 113700 | 4474350600 | 24000 | 24000 | 24000 | 24000 | 295 |
| 422 | 20231130 | 113600 | 4467270600 | 24000 | 23950 | 24000 | 23950 | 797 |
| 423 | 20231130 | 113500 | 4448142750 | 24000 | 24050 | 24050 | 24000 | 2187 |
| 424 | 20231130 | 113400 | 4395586700 | 24050 | 24100 | 24100 | 24050 | 384 |
| 425 | 20231130 | 113300 | 4386340200 | 24100 | 24100 | 24100 | 24050 | 656 |
| 426 | 20231130 | 113200 | 4370530700 | 24050 | 24050 | 24100 | 24050 | 1052 |
| 427 | 20231130 | 113100 | 4345219850 | 24050 | 24050 | 24050 | 24050 | 309 |
| 428 | 20231130 | 113000 | 4337788400 | 24050 | 24050 | 24050 | 24050 | 382 |
| 429 | 20231130 | 112900 | 4328601300 | 24000 | 24000 | 24000 | 24000 | 1081 |
| 430 | 20231130 | 112800 | 4302657300 | 24050 | 24050 | 24100 | 24050 | 739 |
| 431 | 20231130 | 112700 | 4284871500 | 24100 | 24050 | 24100 | 24000 | 859 |
| 432 | 20231130 | 112600 | 4264227400 | 24100 | 24100 | 24100 | 24050 | 595 |
| 433 | 20231130 | 112500 | 4249898400 | 24100 | 24100 | 24100 | 24000 | 599 |
| 434 | 20231130 | 112400 | 4235479300 | 24100 | 24100 | 24150 | 24050 | 564 |
| 435 | 20231130 | 112300 | 4221885750 | 24100 | 24100 | 24150 | 24050 | 877 |
| 436 | 20231130 | 112200 | 4200743750 | 24150 | 24100 | 24150 | 24100 | 912 |
| 437 | 20231130 | 112100 | 4178746950 | 24100 | 24050 | 24100 | 24050 | 297 |
| 438 | 20231130 | 112000 | 4171593700 | 24100 | 24100 | 24100 | 24100 | 339 |
| 439 | 20231130 | 111900 | 4163423800 | 24100 | 24100 | 24150 | 24100 | 1438 |
| 440 | 20231130 | 111800 | 4128741050 | 24150 | 24000 | 24200 | 24000 | 3379 |
| 441 | 20231130 | 111700 | 4047318150 | 24000 | 23950 | 24000 | 23950 | 975 |
| 442 | 20231130 | 111600 | 4023965400 | 24000 | 24000 | 24000 | 23950 | 889 |
| 443 | 20231130 | 111500 | 4002661050 | 23950 | 23950 | 24000 | 23950 | 892 |
| 444 | 20231130 | 111400 | 3981282150 | 23900 | 24000 | 24000 | 23850 | 1159 |
| 445 | 20231130 | 111300 | 3953501250 | 24000 | 24100 | 24150 | 24000 | 896 |
| 446 | 20231130 | 111200 | 3931947600 | 24100 | 23950 | 24100 | 23950 | 1807 |
| 447 | 20231130 | 111100 | 3888566850 | 23950 | 24050 | 24050 | 23950 | 282 |
| 448 | 20231130 | 111000 | 3881802050 | 24050 | 23950 | 24050 | 23900 | 1756 |
| 449 | 20231130 | 110900 | 3839668900 | 23950 | 23950 | 23950 | 23900 | 251 |
| 450 | 20231130 | 110800 | 3833659850 | 23950 | 23950 | 23950 | 23950 | 631 |
| 451 | 20231130 | 110700 | 3818547400 | 23950 | 23900 | 24000 | 23900 | 508 |
| 452 | 20231130 | 110600 | 3806373100 | 23800 | 23900 | 23900 | 23800 | 303 |
| 453 | 20231130 | 110500 | 3799146050 | 23800 | 23900 | 23950 | 23800 | 566 |
| 454 | 20231130 | 110400 | 3785618050 | 23900 | 23900 | 23950 | 23750 | 1439 |
| 455 | 20231130 | 110300 | 3751324100 | 23900 | 23900 | 23900 | 23900 | 256 |
| 456 | 20231130 | 110200 | 3745205700 | 23900 | 23850 | 23950 | 23850 | 488 |
| 457 | 20231130 | 110100 | 3733545750 | 23850 | 23800 | 23950 | 23800 | 39 |
| 458 | 20231130 | 110000 | 3732616350 | 23800 | 24000 | 24000 | 23750 | 2558 |
| 459 | 20231130 | 105900 | 3671637900 | 24000 | 24000 | 24100 | 24000 | 3477 |
| 460 | 20231130 | 105800 | 3588170950 | 24000 | 23850 | 24000 | 23850 | 966 |
| 461 | 20231130 | 105700 | 3565060750 | 23800 | 23900 | 24000 | 23800 | 5574 |
| 462 | 20231130 | 105600 | 3431952100 | 23900 | 24100 | 24100 | 23900 | 2487 |
| 463 | 20231130 | 105500 | 3372345300 | 24050 | 24150 | 24200 | 24050 | 491 |
| 464 | 20231130 | 105400 | 3360508200 | 24200 | 24000 | 24200 | 24000 | 1480 |
| 465 | 20231130 | 105300 | 3324897900 | 24000 | 24100 | 24150 | 24000 | 1131 |
| 466 | 20231130 | 105200 | 3297690300 | 24050 | 24100 | 24150 | 23950 | 2574 |
| 467 | 20231130 | 105100 | 3235834500 | 24050 | 24300 | 24300 | 24050 | 4524 |
| 468 | 20231130 | 105000 | 3126679150 | 24300 | 24400 | 24400 | 24300 | 1231 |
| 469 | 20231130 | 104900 | 3096705300 | 24350 | 24350 | 24350 | 24250 | 510 |
| 470 | 20231130 | 104800 | 3084296300 | 24350 | 24300 | 24400 | 24300 | 764 |
| 471 | 20231130 | 104700 | 3065703050 | 24300 | 24300 | 24300 | 24150 | 4203 |
| 472 | 20231130 | 104600 | 2963727400 | 24350 | 24450 | 24500 | 24350 | 1385 |
| 473 | 20231130 | 104500 | 2929992150 | 24450 | 24350 | 24600 | 24350 | 5735 |
| 474 | 20231130 | 104400 | 2789333350 | 24300 | 24500 | 24550 | 24300 | 1525 |
| 475 | 20231130 | 104300 | 2752103900 | 24500 | 24200 | 24600 | 24200 | 9570 |
| 476 | 20231130 | 104200 | 2518075950 | 24200 | 24300 | 24300 | 24200 | 310 |
| 477 | 20231130 | 104100 | 2510553700 | 24150 | 24250 | 24300 | 24100 | 1581 |
| 478 | 20231130 | 104000 | 2472248850 | 24150 | 24300 | 24350 | 24150 | 2524 |
| 479 | 20231130 | 103900 | 2411068200 | 24250 | 24450 | 24450 | 24250 | 2138 |
| 480 | 20231130 | 103800 | 2359025400 | 24450 | 24350 | 24500 | 24350 | 7760 |
| 481 | 20231130 | 103700 | 2169571150 | 24400 | 24100 | 24400 | 24100 | 5113 |
| 482 | 20231130 | 103600 | 2045250650 | 24200 | 24050 | 24200 | 24000 | 3250 |
| 483 | 20231130 | 103500 | 1966802750 | 24100 | 23900 | 24150 | 23850 | 6703 |
| 484 | 20231130 | 103400 | 1805717750 | 23900 | 23850 | 23900 | 23750 | 5172 |
| 485 | 20231130 | 103300 | 1682416900 | 23950 | 23950 | 24050 | 23850 | 3493 |
| 486 | 20231130 | 103200 | 1598740150 | 23950 | 23950 | 24000 | 23900 | 2145 |
| 487 | 20231130 | 103100 | 1547427150 | 23900 | 23850 | 24100 | 23850 | 6900 |
| 488 | 20231130 | 103000 | 1382131550 | 23850 | 23600 | 23900 | 23600 | 5170 |
| 489 | 20231130 | 102900 | 1259357700 | 23600 | 23700 | 23700 | 23550 | 1218 |
| 490 | 20231130 | 102800 | 1230589650 | 23700 | 23500 | 23800 | 23450 | 8147 |
| 491 | 20231130 | 102700 | 1037868300 | 23550 | 23350 | 23550 | 23350 | 2320 |
| 492 | 20231130 | 102600 | 983461650 | 23300 | 23350 | 23350 | 23300 | 541 |
| 493 | 20231130 | 102500 | 970845600 | 23350 | 23400 | 23400 | 23350 | 435 |
| 494 | 20231130 | 102400 | 960668250 | 23350 | 23450 | 23600 | 23350 | 2000 |
| 495 | 20231130 | 102300 | 913674550 | 23400 | 23300 | 23550 | 23300 | 3021 |
| 496 | 20231130 | 102200 | 842948550 | 23350 | 23350 | 23400 | 23200 | 4830 |
| 497 | 20231130 | 102100 | 730347950 | 23350 | 23100 | 23350 | 23100 | 3566 |
| 498 | 20231130 | 102000 | 647506650 | 23150 | 23100 | 23150 | 23000 | 3053 |
| 499 | 20231130 | 101900 | 576935600 | 23000 | 22950 | 23050 | 22850 | 4945 |
| 500 | 20231130 | 101800 | 463259900 | 22900 | 22800 | 22900 | 22800 | 2088 |
| 501 | 20231130 | 101700 | 415559000 | 22800 | 22700 | 22800 | 22700 | 4735 |
| 502 | 20231130 | 101600 | 307797550 | 22700 | 22600 | 22700 | 22600 | 1048 |
| 503 | 20231130 | 101500 | 284031200 | 22550 | 22600 | 22600 | 22550 | 62 |
| 504 | 20231130 | 101400 | 282632450 | 22600 | 22600 | 22600 | 22600 | 10 |
| 505 | 20231130 | 101300 | 282406450 | 22550 | 22600 | 22700 | 22550 | 416 |
| 506 | 20231130 | 101200 | 272994400 | 22600 | 22600 | 22650 | 22550 | 1227 |
| 507 | 20231130 | 101100 | 245276000 | 22600 | 22550 | 22600 | 22550 | 509 |
| 508 | 20231130 | 101000 | 233777600 | 22550 | 22500 | 22550 | 22500 | 335 |
| 509 | 20231130 | 100900 | 226231150 | 22500 | 22550 | 22550 | 22500 | 50 |
| 510 | 20231130 | 100800 | 225106100 | 22550 | 22500 | 22550 | 22500 | 215 |
| 511 | 20231130 | 100700 | 220267850 | 22500 | 22450 | 22500 | 22450 | 972 |
| 512 | 20231130 | 100600 | 198400350 | 22500 | 22500 | 22500 | 22500 | 36 |
| 513 | 20231130 | 100500 | 197590350 | 22500 | 22500 | 22500 | 22500 | 100 |
| 514 | 20231130 | 100400 | 195340350 | 22500 | 22500 | 22500 | 22500 | 269 |
| 515 | 20231130 | 100300 | 189287850 | 22500 | 22450 | 22500 | 22450 | 485 |
| 516 | 20231130 | 100200 | 178387050 | 22500 | 22500 | 22500 | 22500 | 6 |
| 517 | 20231130 | 100100 | 178252050 | 22500 | 22450 | 22500 | 22450 | 66 |
| 518 | 20231130 | 100000 | 176769700 | 22500 | 22500 | 22500 | 22500 | 5 |
| 519 | 20231130 | 095900 | 176657200 | 22500 | 22500 | 22500 | 22500 | 18 |
| 520 | 20231130 | 095800 | 176252200 | 22450 | 22450 | 22450 | 22450 | 48 |
| 521 | 20231130 | 095700 | 175174600 | 22500 | 22500 | 22500 | 22500 | 14 |
| 522 | 20231130 | 095600 | 174859600 | 22500 | 22500 | 22500 | 22500 | 100 |
| 523 | 20231130 | 095500 | 172609600 | 22550 | 22500 | 22600 | 22500 | 977 |
| 524 | 20231130 | 095400 | 150600400 | 22450 | 22450 | 22500 | 22450 | 127 |
| 525 | 20231130 | 095300 | 147743400 | 22450 | 22450 | 22450 | 22450 | 17 |
| 526 | 20231130 | 095200 | 147361750 | 22450 | 22450 | 22450 | 22450 | 315 |
| 527 | 20231130 | 095100 | 140290000 | 22450 | 22450 | 22450 | 22450 | 2 |
| 528 | 20231130 | 095000 | 140245100 | 22400 | 22350 | 22400 | 22300 | 967 |
| 529 | 20231130 | 094900 | 118598200 | 22350 | 22300 | 22350 | 22300 | 100 |
| 530 | 20231130 | 094800 | 116365700 | 22350 | 22350 | 22350 | 22350 | 55 |
| 531 | 20231130 | 094700 | 115136450 | 22350 | 22350 | 22350 | 22350 | 3 |
| 532 | 20231130 | 094600 | 115069400 | 22350 | 22300 | 22350 | 22250 | 114 |
| 533 | 20231130 | 094500 | 112527800 | 22400 | 22400 | 22400 | 22400 | 14 |
| 534 | 20231130 | 094400 | 112214200 | 22350 | 22350 | 22350 | 22350 | 135 |
| 535 | 20231130 | 094300 | 109196950 | 22350 | 22350 | 22350 | 22300 | 67 |
| 536 | 20231130 | 094200 | 107702150 | 22350 | 22300 | 22350 | 22300 | 54 |
| 537 | 20231130 | 094100 | 106495450 | 22300 | 22300 | 22300 | 22300 | 40 |
| 538 | 20231130 | 094000 | 105603450 | 22250 | 22250 | 22250 | 22250 | 549 |
| 539 | 20231130 | 093900 | 93388200 | 22250 | 22250 | 22250 | 22250 | 46 |
| 540 | 20231130 | 093800 | 92364700 | 22200 | 22200 | 22200 | 22200 | 48 |
| 541 | 20231130 | 093700 | 91299100 | 22200 | 22200 | 22200 | 22200 | 56 |
| 542 | 20231130 | 093600 | 90055900 | 22200 | 22250 | 22250 | 22200 | 63 |
| 543 | 20231130 | 093500 | 88656650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 544 | 20231130 | 093400 | 88656650 | 22200 | 22250 | 22250 | 22200 | 62 |
| 545 | 20231130 | 093300 | 87279550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 546 | 20231130 | 093200 | 87279550 | 22250 | 22200 | 22250 | 22200 | 16 |
| 547 | 20231130 | 093100 | 86923600 | 22200 | 22200 | 22200 | 22200 | 52 |
| 548 | 20231130 | 093000 | 85769200 | 22200 | 22200 | 22200 | 22200 | 43 |
| 549 | 20231130 | 092900 | 84814600 | 22200 | 22150 | 22200 | 22150 | 162 |
| 550 | 20231130 | 092800 | 81219850 | 22200 | 22300 | 22300 | 22200 | 734 |
| 551 | 20231130 | 092700 | 64923150 | 22300 | 22300 | 22300 | 22300 | 23 |
| 552 | 20231130 | 092600 | 64410250 | 22250 | 22250 | 22250 | 22250 | 141 |
| 553 | 20231130 | 092500 | 61273000 | 22350 | 22350 | 22350 | 22350 | 13 |
| 554 | 20231130 | 092400 | 60982450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 555 | 20231130 | 092300 | 60960100 | 22350 | 22350 | 22350 | 22350 | 13 |
| 556 | 20231130 | 092200 | 60669550 | 22300 | 22300 | 22300 | 22300 | 31 |
| 557 | 20231130 | 092100 | 59978250 | 22350 | 22350 | 22350 | 22350 | 14 |
| 558 | 20231130 | 092000 | 59665350 | 22350 | 22350 | 22350 | 22350 | 1 |
| 559 | 20231130 | 091900 | 59643000 | 22350 | 22300 | 22350 | 22300 | 64 |
| 560 | 20231130 | 091800 | 58215100 | 22300 | 22300 | 22300 | 22300 | 17 |
| 561 | 20231130 | 091700 | 57836000 | 22250 | 22250 | 22250 | 22250 | 54 |
| 562 | 20231130 | 091600 | 56634500 | 22300 | 22300 | 22300 | 22300 | 13 |
| 563 | 20231130 | 091500 | 56344600 | 22200 | 22200 | 22200 | 22200 | 533 |
| 564 | 20231130 | 091400 | 44512000 | 22200 | 22250 | 22250 | 22200 | 307 |
| 565 | 20231130 | 091300 | 37695400 | 22250 | 22250 | 22250 | 22250 | 189 |
| 566 | 20231130 | 091200 | 33490150 | 22300 | 22300 | 22300 | 22300 | 15 |
| 567 | 20231130 | 091100 | 33155650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 568 | 20231130 | 091000 | 33155650 | 22300 | 22300 | 22300 | 22300 | 18 |
| 569 | 20231130 | 090900 | 32754250 | 22300 | 22300 | 22350 | 22300 | 13 |
| 570 | 20231130 | 090800 | 32464200 | 22300 | 22300 | 22300 | 22300 | 11 |
| 571 | 20231130 | 090700 | 32218900 | 22350 | 22400 | 22400 | 22350 | 25 |
| 572 | 20231130 | 090600 | 31659450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 573 | 20231130 | 090500 | 31659450 | 22350 | 22350 | 22350 | 22350 | 14 |
| 574 | 20231130 | 090400 | 31346550 | 22350 | 22350 | 22350 | 22350 | 32 |
| 575 | 20231130 | 090300 | 30631350 | 22350 | 22350 | 22350 | 22350 | 14 |
| 576 | 20231130 | 090200 | 30318450 | 22350 | 22350 | 22350 | 22350 | 300 |
| 577 | 20231130 | 090100 | 23613450 | 22350 | 22300 | 22350 | 22300 | 113 |
| 578 | 20231130 | 090000 | 21092900 | 22300 | 22400 | 22400 | 22300 | 942 |