33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 190400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 3 | 20231130 | 190300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231130 | 190200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231130 | 190100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231130 | 190000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231130 | 185900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231130 | 185800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231130 | 185700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231130 | 185600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231130 | 185500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231130 | 185400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231130 | 185300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231130 | 185200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231130 | 185100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231130 | 185000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231130 | 184900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231130 | 184800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231130 | 184700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231130 | 184600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231130 | 184500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231130 | 184400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231130 | 184300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231130 | 184200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231130 | 184100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231130 | 184000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231130 | 183900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231130 | 183800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231130 | 183700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231130 | 183600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231130 | 183500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231130 | 183400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 33 | 20231130 | 183300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231130 | 183200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231130 | 183100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231130 | 183000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231130 | 182900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231130 | 182800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231130 | 182700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231130 | 182600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231130 | 182500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231130 | 182400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231130 | 182300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231130 | 182200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231130 | 182100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231130 | 182000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231130 | 181900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231130 | 181800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231130 | 181700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231130 | 181600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231130 | 181500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231130 | 181400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231130 | 181300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231130 | 181200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231130 | 181100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231130 | 181000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231130 | 180900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231130 | 180800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231130 | 180700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231130 | 180600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231130 | 180500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231130 | 180400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 63 | 20231130 | 180300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231130 | 180200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231130 | 180100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231130 | 180000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231130 | 175900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231130 | 175800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231130 | 175700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231130 | 175600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231130 | 175500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231130 | 175400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231130 | 175300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231130 | 175200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231130 | 175100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231130 | 175000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231130 | 174900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231130 | 174800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231130 | 174700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231130 | 174600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231130 | 174500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231130 | 174400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231130 | 174300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231130 | 174200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231130 | 174100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231130 | 174000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231130 | 173900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231130 | 173800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231130 | 173700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231130 | 173600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231130 | 173500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231130 | 173400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 93 | 20231130 | 173300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231130 | 173200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231130 | 173100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231130 | 173000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231130 | 172900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231130 | 172800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231130 | 172700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231130 | 172600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231130 | 172500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231130 | 172400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231130 | 172300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231130 | 172200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231130 | 172100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231130 | 172000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231130 | 171900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231130 | 171800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231130 | 171700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231130 | 171600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231130 | 171500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231130 | 171400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231130 | 171300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231130 | 171200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231130 | 171100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231130 | 171000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231130 | 170900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231130 | 170800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231130 | 170700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231130 | 170600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231130 | 170500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231130 | 170400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 123 | 20231130 | 170300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231130 | 170200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231130 | 170100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231130 | 170000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231130 | 165900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231130 | 165800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231130 | 165700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231130 | 165600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231130 | 165500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231130 | 165400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231130 | 165300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231130 | 165200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231130 | 165100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231130 | 165000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231130 | 164900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231130 | 164800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231130 | 164700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231130 | 164600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231130 | 164500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231130 | 164400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231130 | 164300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231130 | 164200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231130 | 164100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231130 | 164000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231130 | 163900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231130 | 163800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231130 | 163700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231130 | 163600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231130 | 163500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231130 | 163400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 153 | 20231130 | 163300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231130 | 163200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231130 | 163100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231130 | 163000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231130 | 162900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231130 | 162800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231130 | 162700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231130 | 162600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231130 | 162500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231130 | 162400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231130 | 162300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231130 | 162200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231130 | 162100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231130 | 162000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231130 | 161900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231130 | 161800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231130 | 161700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231130 | 161600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231130 | 161500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231130 | 161400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231130 | 161300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231130 | 161200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231130 | 161100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231130 | 161000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231130 | 160900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231130 | 160800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231130 | 160700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231130 | 160600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231130 | 160500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231130 | 160400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 183 | 20231130 | 160300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231130 | 160200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231130 | 160100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231130 | 160000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231130 | 155900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231130 | 155800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231130 | 155700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231130 | 155600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231130 | 155500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231130 | 155400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231130 | 155300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231130 | 155200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231130 | 155100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231130 | 155000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231130 | 154900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231130 | 154800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231130 | 154700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231130 | 154600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231130 | 154500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231130 | 154400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231130 | 154300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231130 | 154200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231130 | 154100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231130 | 154000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231130 | 153900 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231130 | 153800 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231130 | 153700 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231130 | 153600 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231130 | 153500 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231130 | 153400 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 213 | 20231130 | 153300 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20231130 | 153200 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20231130 | 153100 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20231130 | 153000 | 79758829500 | 45000 | 45000 | 45000 | 45000 | 1370889 |
| 217 | 20231130 | 152900 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20231130 | 152800 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20231130 | 152700 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20231130 | 152600 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20231130 | 152500 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20231130 | 152400 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20231130 | 152300 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20231130 | 152200 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20231130 | 152100 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20231130 | 152000 | 18068824500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20231130 | 151900 | 18068824500 | 44600 | 44600 | 44700 | 44450 | 7360 |
| 228 | 20231130 | 151800 | 17740824900 | 44600 | 44650 | 44700 | 44500 | 7743 |
| 229 | 20231130 | 151700 | 17395562450 | 44650 | 44700 | 44750 | 44650 | 5165 |
| 230 | 20231130 | 151600 | 17164637150 | 44700 | 44800 | 44800 | 44700 | 2410 |
| 231 | 20231130 | 151500 | 17056849300 | 44750 | 44750 | 44800 | 44650 | 7221 |
| 232 | 20231130 | 151400 | 16733869500 | 44750 | 44750 | 44800 | 44650 | 5053 |
| 233 | 20231130 | 151300 | 16507827950 | 44600 | 44950 | 44950 | 44600 | 6673 |
| 234 | 20231130 | 151200 | 16209081100 | 44900 | 44900 | 44950 | 44850 | 3052 |
| 235 | 20231130 | 151100 | 16072070800 | 44900 | 45000 | 45000 | 44750 | 7477 |
| 236 | 20231130 | 151000 | 15736373500 | 45000 | 45100 | 45150 | 44950 | 4749 |
| 237 | 20231130 | 150900 | 15522584500 | 45100 | 45250 | 45250 | 45100 | 2146 |
| 238 | 20231130 | 150800 | 15425638450 | 45250 | 45200 | 45250 | 45200 | 539 |
| 239 | 20231130 | 150700 | 15401266950 | 45200 | 45250 | 45250 | 45200 | 382 |
| 240 | 20231130 | 150600 | 15383999550 | 45200 | 45200 | 45250 | 45200 | 178 |
| 241 | 20231130 | 150500 | 15375949950 | 45200 | 45150 | 45250 | 45000 | 7844 |
| 242 | 20231130 | 150400 | 15021830750 | 45150 | 45300 | 45300 | 45050 | 4207 |
| 243 | 20231130 | 150300 | 14831761750 | 45300 | 45350 | 45350 | 45300 | 1208 |
| 244 | 20231130 | 150200 | 14777017400 | 45300 | 45250 | 45350 | 45100 | 7614 |
| 245 | 20231130 | 150100 | 14432605050 | 45250 | 45250 | 45300 | 45250 | 1086 |
| 246 | 20231130 | 150000 | 14383459150 | 45250 | 45300 | 45300 | 45250 | 923 |
| 247 | 20231130 | 145900 | 14341679100 | 45250 | 45300 | 45300 | 45250 | 3 |
| 248 | 20231130 | 145800 | 14341543250 | 45250 | 45300 | 45300 | 45250 | 1061 |
| 249 | 20231130 | 145700 | 14293511300 | 45350 | 45300 | 45350 | 45150 | 7057 |
| 250 | 20231130 | 145600 | 13974223850 | 45300 | 45350 | 45350 | 45250 | 2715 |
| 251 | 20231130 | 145500 | 13851192150 | 45300 | 45350 | 45400 | 45300 | 1402 |
| 252 | 20231130 | 145400 | 13787635550 | 45400 | 45400 | 45400 | 45350 | 2255 |
| 253 | 20231130 | 145300 | 13685329600 | 45400 | 45400 | 45400 | 45350 | 743 |
| 254 | 20231130 | 145200 | 13651629000 | 45350 | 45450 | 45450 | 45350 | 1071 |
| 255 | 20231130 | 145100 | 13603009400 | 45400 | 45400 | 45450 | 45400 | 696 |
| 256 | 20231130 | 145000 | 13571410950 | 45400 | 45450 | 45450 | 45400 | 368 |
| 257 | 20231130 | 144900 | 13554699950 | 45400 | 45450 | 45450 | 45400 | 123 |
| 258 | 20231130 | 144800 | 13549113700 | 45450 | 45400 | 45450 | 45400 | 420 |
| 259 | 20231130 | 144700 | 13530042600 | 45450 | 45400 | 45450 | 45400 | 207 |
| 260 | 20231130 | 144600 | 13520642400 | 45450 | 45400 | 45450 | 45400 | 220 |
| 261 | 20231130 | 144500 | 13510650750 | 45450 | 45450 | 45450 | 45400 | 354 |
| 262 | 20231130 | 144400 | 13494565800 | 45450 | 45400 | 45450 | 45350 | 514 |
| 263 | 20231130 | 144300 | 13471229000 | 45400 | 45250 | 45400 | 45200 | 4016 |
| 264 | 20231130 | 144200 | 13289318000 | 45250 | 45300 | 45300 | 45250 | 1041 |
| 265 | 20231130 | 144100 | 13242210500 | 45250 | 45300 | 45300 | 45250 | 270 |
| 266 | 20231130 | 144000 | 13229985300 | 45300 | 45300 | 45300 | 45250 | 1027 |
| 267 | 20231130 | 143900 | 13183479050 | 45250 | 45250 | 45300 | 45250 | 200 |
| 268 | 20231130 | 143800 | 13174426050 | 45300 | 45250 | 45300 | 45250 | 1107 |
| 269 | 20231130 | 143700 | 13124292000 | 45300 | 45250 | 45300 | 45250 | 364 |
| 270 | 20231130 | 143600 | 13107819500 | 45250 | 45250 | 45300 | 45250 | 373 |
| 271 | 20231130 | 143500 | 13090939250 | 45250 | 45250 | 45300 | 45250 | 262 |
| 272 | 20231130 | 143400 | 13079082600 | 45300 | 45250 | 45300 | 45250 | 371 |
| 273 | 20231130 | 143300 | 13062292800 | 45250 | 45250 | 45300 | 45250 | 322 |
| 274 | 20231130 | 143200 | 13047721000 | 45300 | 45250 | 45300 | 45250 | 1365 |
| 275 | 20231130 | 143100 | 12985950600 | 45250 | 45250 | 45250 | 45200 | 2098 |
| 276 | 20231130 | 143000 | 12891026850 | 45250 | 45300 | 45300 | 45250 | 442 |
| 277 | 20231130 | 142900 | 12871024400 | 45300 | 45250 | 45300 | 45250 | 336 |
| 278 | 20231130 | 142800 | 12855818200 | 45300 | 45250 | 45300 | 45200 | 1622 |
| 279 | 20231130 | 142700 | 12782427550 | 45300 | 45250 | 45300 | 45250 | 903 |
| 280 | 20231130 | 142600 | 12741560500 | 45300 | 45300 | 45300 | 45250 | 1445 |
| 281 | 20231130 | 142500 | 12676118150 | 45350 | 45300 | 45350 | 45300 | 370 |
| 282 | 20231130 | 142400 | 12659355000 | 45300 | 45300 | 45350 | 45300 | 251 |
| 283 | 20231130 | 142300 | 12647983750 | 45300 | 45300 | 45350 | 45300 | 147 |
| 284 | 20231130 | 142200 | 12641322600 | 45300 | 45350 | 45350 | 45300 | 241 |
| 285 | 20231130 | 142100 | 12630398400 | 45350 | 45300 | 45350 | 45300 | 1495 |
| 286 | 20231130 | 142000 | 12562609950 | 45350 | 45350 | 45350 | 45300 | 386 |
| 287 | 20231130 | 141900 | 12545109100 | 45400 | 45350 | 45400 | 45300 | 1919 |
| 288 | 20231130 | 141800 | 12458088950 | 45400 | 45400 | 45450 | 45350 | 534 |
| 289 | 20231130 | 141700 | 12433847750 | 45400 | 45400 | 45450 | 45400 | 696 |
| 290 | 20231130 | 141600 | 12402248500 | 45400 | 45450 | 45450 | 45400 | 213 |
| 291 | 20231130 | 141500 | 12392573250 | 45450 | 45400 | 45450 | 45400 | 344 |
| 292 | 20231130 | 141400 | 12376945850 | 45400 | 45350 | 45400 | 45300 | 1784 |
| 293 | 20231130 | 141300 | 12296014900 | 45300 | 45300 | 45350 | 45300 | 427 |
| 294 | 20231130 | 141200 | 12276665300 | 45350 | 45300 | 45350 | 45300 | 544 |
| 295 | 20231130 | 141100 | 12252001100 | 45300 | 45350 | 45350 | 45300 | 84 |
| 296 | 20231130 | 141000 | 12248194750 | 45300 | 45300 | 45300 | 45250 | 2018 |
| 297 | 20231130 | 140900 | 12156795500 | 45300 | 45300 | 45300 | 45250 | 379 |
| 298 | 20231130 | 140800 | 12139634600 | 45250 | 45300 | 45300 | 45250 | 611 |
| 299 | 20231130 | 140700 | 12111959900 | 45250 | 45250 | 45300 | 45250 | 294 |
| 300 | 20231130 | 140600 | 12098656350 | 45300 | 45250 | 45300 | 45250 | 1858 |
| 301 | 20231130 | 140500 | 12014495500 | 45300 | 45350 | 45350 | 45200 | 827 |
| 302 | 20231130 | 140400 | 11977061250 | 45350 | 45300 | 45350 | 45300 | 257 |
| 303 | 20231130 | 140300 | 11965412450 | 45300 | 45350 | 45350 | 45300 | 381 |
| 304 | 20231130 | 140200 | 11948150050 | 45300 | 45400 | 45400 | 45250 | 1482 |
| 305 | 20231130 | 140100 | 11881001250 | 45350 | 45400 | 45450 | 45350 | 481 |
| 306 | 20231130 | 140000 | 11859165500 | 45400 | 45450 | 45450 | 45400 | 431 |
| 307 | 20231130 | 135900 | 11839593850 | 45450 | 45450 | 45450 | 45400 | 168 |
| 308 | 20231130 | 135800 | 11831965150 | 45400 | 45450 | 45450 | 45400 | 1131 |
| 309 | 20231130 | 135700 | 11780608700 | 45400 | 45450 | 45450 | 45400 | 208 |
| 310 | 20231130 | 135600 | 11771164550 | 45450 | 45450 | 45450 | 45400 | 747 |
| 311 | 20231130 | 135500 | 11737231800 | 45450 | 45500 | 45500 | 45450 | 538 |
| 312 | 20231130 | 135400 | 11712778800 | 45450 | 45450 | 45500 | 45450 | 496 |
| 313 | 20231130 | 135300 | 11690218250 | 45500 | 45450 | 45550 | 45400 | 1148 |
| 314 | 20231130 | 135200 | 11638024100 | 45500 | 45350 | 45500 | 45300 | 4478 |
| 315 | 20231130 | 135100 | 11434883950 | 45300 | 45250 | 45350 | 45200 | 2064 |
| 316 | 20231130 | 135000 | 11341407900 | 45250 | 45350 | 45350 | 45250 | 514 |
| 317 | 20231130 | 134900 | 11318123500 | 45350 | 45300 | 45350 | 45300 | 376 |
| 318 | 20231130 | 134800 | 11301089500 | 45300 | 45200 | 45450 | 45200 | 3082 |
| 319 | 20231130 | 134700 | 11161475200 | 45250 | 45300 | 45300 | 45200 | 2549 |
| 320 | 20231130 | 134600 | 11046193500 | 45250 | 45300 | 45300 | 45250 | 317 |
| 321 | 20231130 | 134500 | 11031847900 | 45250 | 45250 | 45300 | 45250 | 487 |
| 322 | 20231130 | 134400 | 11009808050 | 45250 | 45300 | 45300 | 45250 | 3538 |
| 323 | 20231130 | 134300 | 10849558350 | 45250 | 45350 | 45400 | 45250 | 1578 |
| 324 | 20231130 | 134200 | 10778047650 | 45350 | 45400 | 45400 | 45350 | 567 |
| 325 | 20231130 | 134100 | 10752318500 | 45400 | 45400 | 45450 | 45400 | 231 |
| 326 | 20231130 | 134000 | 10741830400 | 45450 | 45450 | 45450 | 45400 | 439 |
| 327 | 20231130 | 133900 | 10721894050 | 45400 | 45400 | 45450 | 45400 | 196 |
| 328 | 20231130 | 133800 | 10712994350 | 45350 | 45400 | 45450 | 45350 | 735 |
| 329 | 20231130 | 133700 | 10679625950 | 45400 | 45450 | 45450 | 45350 | 1263 |
| 330 | 20231130 | 133600 | 10622287150 | 45450 | 45550 | 45750 | 45400 | 11098 |
| 331 | 20231130 | 133500 | 10115841350 | 45550 | 45550 | 45600 | 45500 | 1144 |
| 332 | 20231130 | 133400 | 10063729750 | 45550 | 45550 | 45550 | 45500 | 1444 |
| 333 | 20231130 | 133300 | 9997958150 | 45550 | 45650 | 45650 | 45550 | 538 |
| 334 | 20231130 | 133200 | 9973448550 | 45550 | 45700 | 45700 | 45550 | 1894 |
| 335 | 20231130 | 133100 | 9887036450 | 45650 | 45650 | 45700 | 45650 | 737 |
| 336 | 20231130 | 133000 | 9853389650 | 45650 | 45700 | 45750 | 45650 | 1478 |
| 337 | 20231130 | 132900 | 9785899400 | 45700 | 45750 | 45750 | 45700 | 342 |
| 338 | 20231130 | 132800 | 9770266050 | 45750 | 45850 | 45850 | 45700 | 1594 |
| 339 | 20231130 | 132700 | 9697312350 | 45800 | 45850 | 45850 | 45800 | 441 |
| 340 | 20231130 | 132600 | 9677113350 | 45750 | 45850 | 45850 | 45750 | 192 |
| 341 | 20231130 | 132500 | 9668318300 | 45850 | 45850 | 45900 | 45800 | 627 |
| 342 | 20231130 | 132400 | 9639595200 | 45850 | 45900 | 45900 | 45850 | 400 |
| 343 | 20231130 | 132300 | 9621253250 | 45950 | 45950 | 45950 | 45900 | 560 |
| 344 | 20231130 | 132200 | 9595547400 | 45900 | 45900 | 45950 | 45900 | 199 |
| 345 | 20231130 | 132100 | 9586412300 | 45950 | 45900 | 45950 | 45900 | 41 |
| 346 | 20231130 | 132000 | 9584528550 | 45950 | 45950 | 45950 | 45900 | 100 |
| 347 | 20231130 | 131900 | 9579935450 | 45950 | 45900 | 45950 | 45900 | 198 |
| 348 | 20231130 | 131800 | 9570846000 | 45900 | 45950 | 45950 | 45900 | 120 |
| 349 | 20231130 | 131700 | 9565337950 | 45950 | 45850 | 45950 | 45850 | 697 |
| 350 | 20231130 | 131600 | 9533363450 | 45850 | 45850 | 45900 | 45850 | 143 |
| 351 | 20231130 | 131500 | 9526805550 | 45850 | 45850 | 45900 | 45850 | 131 |
| 352 | 20231130 | 131400 | 9520798100 | 45800 | 45900 | 45950 | 45800 | 2214 |
| 353 | 20231130 | 131300 | 9419308550 | 45900 | 45950 | 45950 | 45900 | 106 |
| 354 | 20231130 | 131200 | 9414440400 | 46000 | 45950 | 46000 | 45950 | 516 |
| 355 | 20231130 | 131100 | 9390728250 | 45950 | 45950 | 46000 | 45950 | 74 |
| 356 | 20231130 | 131000 | 9387326500 | 46000 | 46050 | 46050 | 45950 | 640 |
| 357 | 20231130 | 130900 | 9357886350 | 46050 | 46000 | 46100 | 46000 | 309 |
| 358 | 20231130 | 130800 | 9343659550 | 46050 | 46050 | 46050 | 46000 | 92 |
| 359 | 20231130 | 130700 | 9339425250 | 46050 | 46050 | 46100 | 46000 | 186 |
| 360 | 20231130 | 130600 | 9330860950 | 46000 | 46050 | 46100 | 46000 | 792 |
| 361 | 20231130 | 130500 | 9294388300 | 46050 | 46100 | 46100 | 46050 | 163 |
| 362 | 20231130 | 130400 | 9286877000 | 46050 | 46100 | 46100 | 46050 | 880 |
| 363 | 20231130 | 130300 | 9246311550 | 46100 | 46100 | 46100 | 46050 | 59 |
| 364 | 20231130 | 130200 | 9243591700 | 46100 | 46050 | 46100 | 46050 | 59 |
| 365 | 20231130 | 130100 | 9240873000 | 46100 | 46050 | 46100 | 46050 | 262 |
| 366 | 20231130 | 130000 | 9228807200 | 46050 | 46100 | 46100 | 46050 | 505 |
| 367 | 20231130 | 125900 | 9205535650 | 46050 | 46050 | 46100 | 46050 | 127 |
| 368 | 20231130 | 125800 | 9199686100 | 46100 | 46100 | 46100 | 46050 | 100 |
| 369 | 20231130 | 125700 | 9195079550 | 46050 | 46100 | 46100 | 46050 | 142 |
| 370 | 20231130 | 125600 | 9188535200 | 46100 | 46100 | 46150 | 46100 | 410 |
| 371 | 20231130 | 125500 | 9169632900 | 46150 | 46150 | 46150 | 46100 | 163 |
| 372 | 20231130 | 125400 | 9162115450 | 46150 | 46150 | 46150 | 46100 | 227 |
| 373 | 20231130 | 125300 | 9151639450 | 46150 | 46150 | 46150 | 46100 | 96 |
| 374 | 20231130 | 125200 | 9147211750 | 46150 | 46100 | 46150 | 46050 | 57 |
| 375 | 20231130 | 125100 | 9144584400 | 46150 | 46100 | 46150 | 46000 | 445 |
| 376 | 20231130 | 125000 | 9124074850 | 46150 | 46150 | 46150 | 46100 | 309 |
| 377 | 20231130 | 124900 | 9109814700 | 46150 | 46150 | 46200 | 46100 | 161 |
| 378 | 20231130 | 124800 | 9102385200 | 46150 | 46000 | 46200 | 46000 | 2524 |
| 379 | 20231130 | 124700 | 8986243900 | 46000 | 45900 | 46000 | 45900 | 110 |
| 380 | 20231130 | 124600 | 8981184450 | 45950 | 45900 | 45950 | 45900 | 425 |
| 381 | 20231130 | 124500 | 8961655750 | 45900 | 45950 | 45950 | 45900 | 297 |
| 382 | 20231130 | 124400 | 8948022550 | 46000 | 46000 | 46000 | 45950 | 175 |
| 383 | 20231130 | 124300 | 8939979200 | 45950 | 46000 | 46000 | 45950 | 232 |
| 384 | 20231130 | 124200 | 8929317650 | 45950 | 45950 | 46000 | 45950 | 170 |
| 385 | 20231130 | 124100 | 8921505800 | 46000 | 45950 | 46000 | 45950 | 302 |
| 386 | 20231130 | 124000 | 8907627800 | 45950 | 45950 | 45950 | 45900 | 2877 |
| 387 | 20231130 | 123900 | 8775545900 | 46000 | 46000 | 46000 | 45950 | 932 |
| 388 | 20231130 | 123800 | 8732687900 | 46000 | 46050 | 46050 | 46000 | 31 |
| 389 | 20231130 | 123700 | 8731260450 | 46000 | 46050 | 46100 | 46000 | 2607 |
| 390 | 20231130 | 123600 | 8611324700 | 46100 | 46100 | 46100 | 46050 | 159 |
| 391 | 20231130 | 123500 | 8604001650 | 46050 | 46050 | 46100 | 46050 | 1415 |
| 392 | 20231130 | 123400 | 8538811000 | 46050 | 46150 | 46150 | 46050 | 247 |
| 393 | 20231130 | 123300 | 8527426750 | 46100 | 46150 | 46150 | 46050 | 556 |
| 394 | 20231130 | 123200 | 8501798700 | 46150 | 46150 | 46150 | 46100 | 67 |
| 395 | 20231130 | 123100 | 8498708400 | 46100 | 46100 | 46100 | 46100 | 20 |
| 396 | 20231130 | 123000 | 8497786400 | 46100 | 46150 | 46150 | 46100 | 989 |
| 397 | 20231130 | 122900 | 8452190550 | 46150 | 46150 | 46150 | 46100 | 30 |
| 398 | 20231130 | 122800 | 8450806100 | 46150 | 46150 | 46200 | 46150 | 191 |
| 399 | 20231130 | 122700 | 8441990400 | 46150 | 46200 | 46200 | 46150 | 208 |
| 400 | 20231130 | 122600 | 8432383350 | 46150 | 46150 | 46200 | 46150 | 121 |
| 401 | 20231130 | 122500 | 8426797150 | 46150 | 46150 | 46200 | 46150 | 48 |
| 402 | 20231130 | 122400 | 8424581200 | 46150 | 46150 | 46200 | 46150 | 152 |
| 403 | 20231130 | 122300 | 8417565700 | 46150 | 46250 | 46250 | 46100 | 1029 |
| 404 | 20231130 | 122200 | 8370057600 | 46200 | 46250 | 46250 | 46200 | 118 |
| 405 | 20231130 | 122100 | 8364604650 | 46250 | 46250 | 46250 | 46200 | 44 |
| 406 | 20231130 | 122000 | 8362569700 | 46200 | 46200 | 46250 | 46200 | 60 |
| 407 | 20231130 | 121900 | 8359796000 | 46200 | 46200 | 46250 | 46200 | 208 |
| 408 | 20231130 | 121800 | 8350182350 | 46250 | 46200 | 46250 | 46150 | 359 |
| 409 | 20231130 | 121700 | 8333590450 | 46200 | 46150 | 46250 | 46150 | 122 |
| 410 | 20231130 | 121600 | 8327953300 | 46200 | 46150 | 46200 | 46100 | 260 |
| 411 | 20231130 | 121500 | 8315948350 | 46100 | 46150 | 46150 | 46100 | 312 |
| 412 | 20231130 | 121400 | 8301563650 | 46150 | 46100 | 46150 | 46100 | 418 |
| 413 | 20231130 | 121300 | 8282273700 | 46150 | 46100 | 46150 | 46100 | 141 |
| 414 | 20231130 | 121200 | 8275767400 | 46100 | 46100 | 46150 | 46100 | 45 |
| 415 | 20231130 | 121100 | 8273691950 | 46100 | 46100 | 46150 | 46100 | 205 |
| 416 | 20231130 | 121000 | 8264231450 | 46100 | 46150 | 46150 | 46100 | 145 |
| 417 | 20231130 | 120900 | 8257546400 | 46150 | 46150 | 46150 | 46100 | 1294 |
| 418 | 20231130 | 120800 | 8197841000 | 46200 | 46150 | 46200 | 46150 | 31 |
| 419 | 20231130 | 120700 | 8196409600 | 46200 | 46150 | 46200 | 46150 | 44 |
| 420 | 20231130 | 120600 | 8194378350 | 46150 | 46100 | 46200 | 46100 | 195 |
| 421 | 20231130 | 120500 | 8185373950 | 46150 | 46150 | 46200 | 46150 | 454 |
| 422 | 20231130 | 120400 | 8164421350 | 46150 | 46200 | 46200 | 46150 | 202 |
| 423 | 20231130 | 120300 | 8155099000 | 46200 | 46200 | 46200 | 46150 | 81 |
| 424 | 20231130 | 120200 | 8151357600 | 46200 | 46250 | 46300 | 46200 | 711 |
| 425 | 20231130 | 120100 | 8118504550 | 46200 | 46200 | 46250 | 46200 | 121 |
| 426 | 20231130 | 120000 | 8112914300 | 46200 | 46300 | 46300 | 46200 | 721 |
| 427 | 20231130 | 115900 | 8079570300 | 46300 | 46300 | 46350 | 46250 | 68 |
| 428 | 20231130 | 115800 | 8076423200 | 46300 | 46300 | 46300 | 46250 | 130 |
| 429 | 20231130 | 115700 | 8070404950 | 46300 | 46300 | 46300 | 46250 | 256 |
| 430 | 20231130 | 115600 | 8058552950 | 46250 | 46300 | 46350 | 46250 | 1222 |
| 431 | 20231130 | 115500 | 8001979950 | 46300 | 46400 | 46450 | 46300 | 2467 |
| 432 | 20231130 | 115400 | 7887575350 | 46400 | 46450 | 46450 | 46400 | 95 |
| 433 | 20231130 | 115300 | 7883165500 | 46400 | 46400 | 46450 | 46400 | 1377 |
| 434 | 20231130 | 115200 | 7819270250 | 46450 | 46450 | 46450 | 46400 | 110 |
| 435 | 20231130 | 115100 | 7814161550 | 46450 | 46450 | 46450 | 46400 | 308 |
| 436 | 20231130 | 115000 | 7799855000 | 46400 | 46400 | 46450 | 46400 | 107 |
| 437 | 20231130 | 114900 | 7794890050 | 46450 | 46400 | 46450 | 46400 | 33 |
| 438 | 20231130 | 114800 | 7793357250 | 46450 | 46350 | 46450 | 46350 | 1505 |
| 439 | 20231130 | 114700 | 7723521050 | 46400 | 46400 | 46400 | 46350 | 350 |
| 440 | 20231130 | 114600 | 7707281100 | 46400 | 46400 | 46400 | 46350 | 94 |
| 441 | 20231130 | 114500 | 7702919550 | 46400 | 46400 | 46400 | 46350 | 277 |
| 442 | 20231130 | 114400 | 7690067000 | 46450 | 46450 | 46450 | 46400 | 891 |
| 443 | 20231130 | 114300 | 7648723300 | 46450 | 46400 | 46450 | 46350 | 1140 |
| 444 | 20231130 | 114200 | 7595827200 | 46400 | 46400 | 46400 | 46350 | 310 |
| 445 | 20231130 | 114100 | 7581444050 | 46350 | 46350 | 46400 | 46350 | 171 |
| 446 | 20231130 | 114000 | 7573513850 | 46350 | 46400 | 46400 | 46350 | 131 |
| 447 | 20231130 | 113900 | 7567437050 | 46400 | 46350 | 46400 | 46350 | 91 |
| 448 | 20231130 | 113800 | 7563214700 | 46400 | 46400 | 46400 | 46350 | 371 |
| 449 | 20231130 | 113700 | 7546001100 | 46350 | 46400 | 46400 | 46350 | 76 |
| 450 | 20231130 | 113600 | 7542475350 | 46400 | 46400 | 46400 | 46350 | 65 |
| 451 | 20231130 | 113500 | 7539459400 | 46350 | 46350 | 46400 | 46350 | 466 |
| 452 | 20231130 | 113400 | 7517857800 | 46400 | 46300 | 46400 | 46300 | 992 |
| 453 | 20231130 | 113300 | 7471877450 | 46300 | 46300 | 46350 | 46300 | 82 |
| 454 | 20231130 | 113200 | 7468077900 | 46350 | 46300 | 46350 | 46300 | 231 |
| 455 | 20231130 | 113100 | 7457371650 | 46300 | 46300 | 46300 | 46250 | 502 |
| 456 | 20231130 | 113000 | 7434129100 | 46250 | 46250 | 46300 | 46250 | 293 |
| 457 | 20231130 | 112900 | 7420564750 | 46300 | 46300 | 46300 | 46250 | 126 |
| 458 | 20231130 | 112800 | 7414731000 | 46250 | 46300 | 46350 | 46250 | 148 |
| 459 | 20231130 | 112700 | 7407880000 | 46300 | 46300 | 46300 | 46250 | 350 |
| 460 | 20231130 | 112600 | 7391675550 | 46300 | 46300 | 46300 | 46250 | 375 |
| 461 | 20231130 | 112500 | 7374313250 | 46300 | 46300 | 46300 | 46250 | 374 |
| 462 | 20231130 | 112400 | 7356997350 | 46300 | 46350 | 46350 | 46300 | 309 |
| 463 | 20231130 | 112300 | 7342686500 | 46300 | 46350 | 46350 | 46250 | 201 |
| 464 | 20231130 | 112200 | 7333377400 | 46300 | 46250 | 46350 | 46250 | 153 |
| 465 | 20231130 | 112100 | 7326293000 | 46300 | 46300 | 46350 | 46300 | 461 |
| 466 | 20231130 | 112000 | 7304947000 | 46300 | 46300 | 46350 | 46300 | 184 |
| 467 | 20231130 | 111900 | 7296426200 | 46350 | 46300 | 46350 | 46300 | 171 |
| 468 | 20231130 | 111800 | 7288503300 | 46350 | 46300 | 46350 | 46300 | 300 |
| 469 | 20231130 | 111700 | 7274612950 | 46300 | 46300 | 46300 | 46250 | 79 |
| 470 | 20231130 | 111600 | 7270955300 | 46300 | 46300 | 46350 | 46300 | 532 |
| 471 | 20231130 | 111500 | 7246320900 | 46300 | 46300 | 46450 | 46300 | 2558 |
| 472 | 20231130 | 111400 | 7127694750 | 46300 | 46250 | 46300 | 46250 | 59 |
| 473 | 20231130 | 111300 | 7124964800 | 46250 | 46250 | 46300 | 46250 | 186 |
| 474 | 20231130 | 111200 | 7116359100 | 46250 | 46250 | 46300 | 46250 | 53 |
| 475 | 20231130 | 111100 | 7113907250 | 46300 | 46250 | 46300 | 46200 | 379 |
| 476 | 20231130 | 111000 | 7096375300 | 46250 | 46400 | 46400 | 46250 | 1983 |
| 477 | 20231130 | 110900 | 7004491350 | 46400 | 46500 | 46500 | 46400 | 1880 |
| 478 | 20231130 | 110800 | 6917190000 | 46450 | 46500 | 46500 | 46450 | 107 |
| 479 | 20231130 | 110700 | 6912217350 | 46450 | 46500 | 46500 | 46450 | 620 |
| 480 | 20231130 | 110600 | 6883403250 | 46450 | 46450 | 46500 | 46450 | 353 |
| 481 | 20231130 | 110500 | 6867002350 | 46500 | 46450 | 46500 | 46450 | 300 |
| 482 | 20231130 | 110400 | 6853063800 | 46500 | 46500 | 46500 | 46450 | 607 |
| 483 | 20231130 | 110300 | 6824842300 | 46500 | 46500 | 46500 | 46450 | 694 |
| 484 | 20231130 | 110200 | 6792594600 | 46450 | 46450 | 46500 | 46450 | 358 |
| 485 | 20231130 | 110100 | 6775965450 | 46450 | 46450 | 46450 | 46400 | 735 |
| 486 | 20231130 | 110000 | 6741826800 | 46450 | 46400 | 46450 | 46350 | 1411 |
| 487 | 20231130 | 105900 | 6676335250 | 46400 | 46400 | 46400 | 46350 | 228 |
| 488 | 20231130 | 105800 | 6665756150 | 46400 | 46400 | 46400 | 46350 | 438 |
| 489 | 20231130 | 105700 | 6645433500 | 46350 | 46400 | 46400 | 46350 | 272 |
| 490 | 20231130 | 105600 | 6632815400 | 46350 | 46400 | 46400 | 46350 | 132 |
| 491 | 20231130 | 105500 | 6626695650 | 46400 | 46350 | 46400 | 46350 | 135 |
| 492 | 20231130 | 105400 | 6620435700 | 46350 | 46300 | 46350 | 46300 | 977 |
| 493 | 20231130 | 105300 | 6575152550 | 46300 | 46300 | 46350 | 46300 | 751 |
| 494 | 20231130 | 105200 | 6540380750 | 46300 | 46250 | 46300 | 46250 | 143 |
| 495 | 20231130 | 105100 | 6533763000 | 46250 | 46250 | 46250 | 46250 | 24 |
| 496 | 20231130 | 105000 | 6532653000 | 46250 | 46250 | 46300 | 46250 | 652 |
| 497 | 20231130 | 104900 | 6502493000 | 46250 | 46250 | 46300 | 46250 | 995 |
| 498 | 20231130 | 104800 | 6456472950 | 46300 | 46300 | 46300 | 46250 | 310 |
| 499 | 20231130 | 104700 | 6442122450 | 46300 | 46300 | 46300 | 46250 | 252 |
| 500 | 20231130 | 104600 | 6430465800 | 46250 | 46200 | 46250 | 46200 | 454 |
| 501 | 20231130 | 104500 | 6409468550 | 46200 | 46200 | 46250 | 46200 | 86 |
| 502 | 20231130 | 104400 | 6405494700 | 46250 | 46200 | 46250 | 46200 | 706 |
| 503 | 20231130 | 104300 | 6372873400 | 46200 | 46150 | 46250 | 46150 | 596 |
| 504 | 20231130 | 104200 | 6345335550 | 46150 | 46100 | 46200 | 46100 | 642 |
| 505 | 20231130 | 104100 | 6315706850 | 46150 | 46150 | 46150 | 46100 | 122 |
| 506 | 20231130 | 104000 | 6310080250 | 46100 | 46100 | 46100 | 46050 | 591 |
| 507 | 20231130 | 103900 | 6282836450 | 46100 | 46000 | 46100 | 46000 | 1732 |
| 508 | 20231130 | 103800 | 6203083850 | 46050 | 46050 | 46100 | 46050 | 1213 |
| 509 | 20231130 | 103700 | 6147224200 | 46000 | 46050 | 46100 | 46000 | 87 |
| 510 | 20231130 | 103600 | 6143215250 | 46100 | 46150 | 46150 | 46050 | 1448 |
| 511 | 20231130 | 103500 | 6076497950 | 46150 | 46050 | 46150 | 46050 | 211 |
| 512 | 20231130 | 103400 | 6066769600 | 46100 | 46150 | 46150 | 46000 | 2362 |
| 513 | 20231130 | 103300 | 5957955650 | 46100 | 46200 | 46200 | 46100 | 736 |
| 514 | 20231130 | 103200 | 5923988950 | 46150 | 46150 | 46200 | 46150 | 656 |
| 515 | 20231130 | 103100 | 5893704000 | 46150 | 46200 | 46200 | 46150 | 819 |
| 516 | 20231130 | 103000 | 5855893150 | 46200 | 46150 | 46200 | 46150 | 375 |
| 517 | 20231130 | 102900 | 5838585850 | 46100 | 46150 | 46150 | 46050 | 1487 |
| 518 | 20231130 | 102800 | 5770033000 | 46150 | 46150 | 46150 | 46100 | 432 |
| 519 | 20231130 | 102700 | 5750102300 | 46150 | 46150 | 46200 | 46100 | 323 |
| 520 | 20231130 | 102600 | 5735195700 | 46150 | 46150 | 46200 | 46150 | 563 |
| 521 | 20231130 | 102500 | 5709209300 | 46150 | 46250 | 46250 | 46150 | 656 |
| 522 | 20231130 | 102400 | 5678898850 | 46250 | 46250 | 46300 | 46250 | 1262 |
| 523 | 20231130 | 102300 | 5620530650 | 46300 | 46300 | 46300 | 46250 | 140 |
| 524 | 20231130 | 102200 | 5614048800 | 46300 | 46400 | 46400 | 46250 | 857 |
| 525 | 20231130 | 102100 | 5574322600 | 46400 | 46400 | 46450 | 46350 | 1838 |
| 526 | 20231130 | 102000 | 5489007650 | 46400 | 46450 | 46450 | 46400 | 1055 |
| 527 | 20231130 | 101900 | 5440034100 | 46500 | 46450 | 46500 | 46450 | 1270 |
| 528 | 20231130 | 101800 | 5381041200 | 46400 | 46350 | 46450 | 46350 | 149 |
| 529 | 20231130 | 101700 | 5374128550 | 46350 | 46300 | 46350 | 46300 | 389 |
| 530 | 20231130 | 101600 | 5356098750 | 46300 | 46450 | 46500 | 46300 | 1340 |
| 531 | 20231130 | 101500 | 5293897100 | 46450 | 46450 | 46450 | 46400 | 798 |
| 532 | 20231130 | 101400 | 5256849150 | 46450 | 46400 | 46500 | 46400 | 1455 |
| 533 | 20231130 | 101300 | 5189308000 | 46400 | 46350 | 46400 | 46300 | 2350 |
| 534 | 20231130 | 101200 | 5080387750 | 46350 | 46250 | 46400 | 46250 | 689 |
| 535 | 20231130 | 101100 | 5048459600 | 46250 | 46250 | 46300 | 46250 | 1108 |
| 536 | 20231130 | 101000 | 4997210200 | 46250 | 46350 | 46350 | 46250 | 465 |
| 537 | 20231130 | 100900 | 4975677750 | 46350 | 46350 | 46350 | 46200 | 1535 |
| 538 | 20231130 | 100800 | 4904656750 | 46350 | 46350 | 46450 | 46300 | 1969 |
| 539 | 20231130 | 100700 | 4813380100 | 46350 | 46400 | 46450 | 46250 | 1240 |
| 540 | 20231130 | 100600 | 4755941750 | 46450 | 46450 | 46500 | 46400 | 1189 |
| 541 | 20231130 | 100500 | 4700745350 | 46500 | 46500 | 46550 | 46450 | 1385 |
| 542 | 20231130 | 100400 | 4636369850 | 46500 | 46750 | 46750 | 46500 | 4465 |
| 543 | 20231130 | 100300 | 4428250350 | 46650 | 46600 | 46750 | 46550 | 2543 |
| 544 | 20231130 | 100200 | 4309616850 | 46600 | 46500 | 46600 | 46450 | 3238 |
| 545 | 20231130 | 100100 | 4159003000 | 46500 | 46500 | 46500 | 46400 | 1739 |
| 546 | 20231130 | 100000 | 4078215450 | 46500 | 46500 | 46500 | 46450 | 1155 |
| 547 | 20231130 | 095900 | 4024510750 | 46450 | 46400 | 46500 | 46400 | 2213 |
| 548 | 20231130 | 095800 | 3921723750 | 46350 | 46350 | 46400 | 46350 | 1035 |
| 549 | 20231130 | 095700 | 3873710650 | 46400 | 46400 | 46450 | 46350 | 1841 |
| 550 | 20231130 | 095600 | 3788276850 | 46400 | 46300 | 46400 | 46250 | 2380 |
| 551 | 20231130 | 095500 | 3677993850 | 46250 | 46250 | 46250 | 46200 | 1782 |
| 552 | 20231130 | 095400 | 3595589500 | 46250 | 46000 | 46250 | 46000 | 3680 |
| 553 | 20231130 | 095300 | 3425944650 | 45950 | 46000 | 46000 | 45900 | 529 |
| 554 | 20231130 | 095200 | 3401628000 | 45950 | 46000 | 46000 | 45950 | 1288 |
| 555 | 20231130 | 095100 | 3342418850 | 46000 | 46100 | 46100 | 46000 | 2048 |
| 556 | 20231130 | 095000 | 3248067950 | 46050 | 46000 | 46050 | 46000 | 771 |
| 557 | 20231130 | 094900 | 3212578800 | 46000 | 46000 | 46050 | 45950 | 882 |
| 558 | 20231130 | 094800 | 3172008100 | 46000 | 46050 | 46100 | 46000 | 1189 |
| 559 | 20231130 | 094700 | 3117250300 | 46050 | 45950 | 46050 | 45950 | 2275 |
| 560 | 20231130 | 094600 | 3012577800 | 45950 | 46000 | 46000 | 45950 | 2873 |
| 561 | 20231130 | 094500 | 2880427500 | 46000 | 45800 | 46000 | 45800 | 2625 |
| 562 | 20231130 | 094400 | 2759804700 | 45800 | 45600 | 45800 | 45600 | 1015 |
| 563 | 20231130 | 094300 | 2713404300 | 45550 | 45750 | 45750 | 45550 | 1719 |
| 564 | 20231130 | 094200 | 2634978900 | 45750 | 45700 | 45750 | 45650 | 1435 |
| 565 | 20231130 | 094100 | 2569403650 | 45750 | 45950 | 45950 | 45750 | 2344 |
| 566 | 20231130 | 094000 | 2461935800 | 45900 | 45900 | 45950 | 45850 | 1318 |
| 567 | 20231130 | 093900 | 2401416700 | 45900 | 45800 | 45900 | 45800 | 2354 |
| 568 | 20231130 | 093800 | 2293509600 | 45800 | 45700 | 45850 | 45700 | 2916 |
| 569 | 20231130 | 093700 | 2160029500 | 45700 | 45550 | 45700 | 45500 | 9392 |
| 570 | 20231130 | 093600 | 1731812450 | 45550 | 45450 | 45600 | 45450 | 3962 |
| 571 | 20231130 | 093500 | 1551419700 | 45450 | 45250 | 45450 | 45250 | 631 |
| 572 | 20231130 | 093400 | 1522781200 | 45250 | 45250 | 45250 | 45250 | 511 |
| 573 | 20231130 | 093300 | 1499658450 | 45250 | 45300 | 45350 | 45250 | 504 |
| 574 | 20231130 | 093200 | 1476828950 | 45350 | 45350 | 45350 | 45300 | 263 |
| 575 | 20231130 | 093100 | 1464910850 | 45350 | 45350 | 45350 | 45300 | 249 |
| 576 | 20231130 | 093000 | 1453619950 | 45350 | 45400 | 45400 | 45350 | 551 |
| 577 | 20231130 | 092900 | 1428615150 | 45350 | 45400 | 45400 | 45350 | 618 |
| 578 | 20231130 | 092800 | 1400578650 | 45400 | 45400 | 45450 | 45350 | 452 |
| 579 | 20231130 | 092700 | 1380049300 | 45400 | 45450 | 45450 | 45400 | 225 |
| 580 | 20231130 | 092600 | 1369829550 | 45500 | 45400 | 45500 | 45350 | 734 |
| 581 | 20231130 | 092500 | 1336495100 | 45350 | 45400 | 45500 | 45350 | 701 |
| 582 | 20231130 | 092400 | 1304617850 | 45350 | 45350 | 45500 | 45250 | 1576 |
| 583 | 20231130 | 092300 | 1233110800 | 45300 | 45300 | 45350 | 45250 | 416 |
| 584 | 20231130 | 092200 | 1214282050 | 45300 | 45350 | 45400 | 45250 | 762 |
| 585 | 20231130 | 092100 | 1179756750 | 45350 | 45400 | 45400 | 45350 | 272 |
| 586 | 20231130 | 092000 | 1167414100 | 45350 | 45350 | 45450 | 45350 | 1528 |
| 587 | 20231130 | 091900 | 1097991550 | 45400 | 45350 | 45400 | 45300 | 107 |
| 588 | 20231130 | 091800 | 1093137900 | 45350 | 45350 | 45450 | 45350 | 901 |
| 589 | 20231130 | 091700 | 1052243700 | 45400 | 45300 | 45400 | 45250 | 2956 |
| 590 | 20231130 | 091600 | 918312000 | 45250 | 45250 | 45250 | 45200 | 394 |
| 591 | 20231130 | 091500 | 900487100 | 45200 | 45200 | 45250 | 45150 | 516 |
| 592 | 20231130 | 091400 | 877153600 | 45200 | 45200 | 45250 | 45200 | 3382 |
| 593 | 20231130 | 091300 | 724245200 | 45200 | 45100 | 45200 | 45100 | 685 |
| 594 | 20231130 | 091200 | 693306350 | 45100 | 45150 | 45200 | 45100 | 97 |
| 595 | 20231130 | 091100 | 688927100 | 45150 | 45450 | 45450 | 45150 | 1087 |
| 596 | 20231130 | 091000 | 639706100 | 45400 | 45450 | 45600 | 45400 | 2480 |
| 597 | 20231130 | 090900 | 526851800 | 45450 | 45150 | 45450 | 45150 | 906 |
| 598 | 20231130 | 090800 | 485808750 | 45150 | 44950 | 45200 | 44950 | 1123 |
| 599 | 20231130 | 090700 | 435214300 | 44900 | 44800 | 44950 | 44750 | 402 |
| 600 | 20231130 | 090600 | 417185300 | 44750 | 44900 | 44900 | 44750 | 985 |
| 601 | 20231130 | 090500 | 373011500 | 44900 | 45000 | 45000 | 44900 | 1076 |
| 602 | 20231130 | 090400 | 324640950 | 44950 | 45000 | 45100 | 44900 | 1062 |
| 603 | 20231130 | 090300 | 276836700 | 44900 | 44900 | 45100 | 44800 | 1855 |
| 604 | 20231130 | 090200 | 193297550 | 44850 | 44650 | 44950 | 44600 | 1131 |
| 605 | 20231130 | 090100 | 142612250 | 44600 | 44550 | 44800 | 44550 | 629 |
| 606 | 20231130 | 090000 | 114529600 | 44500 | 44550 | 44750 | 44500 | 2568 |