30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 9884 |
| 3 | 20231130 | 182900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231130 | 182800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231130 | 182700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231130 | 182600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231130 | 182500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231130 | 182400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231130 | 182300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231130 | 182200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231130 | 182100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231130 | 182000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231130 | 181900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231130 | 181800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231130 | 181700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231130 | 181600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231130 | 181500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231130 | 181400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231130 | 181300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231130 | 181200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231130 | 181100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231130 | 181000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231130 | 180900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231130 | 180800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231130 | 180700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231130 | 180600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231130 | 180500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231130 | 180400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231130 | 180300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231130 | 180200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231130 | 180100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231130 | 180000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 9884 |
| 33 | 20231130 | 175900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231130 | 175800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231130 | 175700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231130 | 175600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231130 | 175500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231130 | 175400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231130 | 175300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231130 | 175200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231130 | 175100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231130 | 175000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231130 | 174900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231130 | 174800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231130 | 174700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231130 | 174600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231130 | 174500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231130 | 174400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231130 | 174300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231130 | 174200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231130 | 174100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231130 | 174000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231130 | 173900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231130 | 173800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231130 | 173700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231130 | 173600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231130 | 173500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231130 | 173400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231130 | 173300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231130 | 173200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231130 | 173100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231130 | 173000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 9884 |
| 63 | 20231130 | 172900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231130 | 172800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231130 | 172700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231130 | 172600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231130 | 172500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231130 | 172400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231130 | 172300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231130 | 172200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231130 | 172100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231130 | 172000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231130 | 171900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231130 | 171800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231130 | 171700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231130 | 171600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231130 | 171500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231130 | 171400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231130 | 171300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231130 | 171200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231130 | 171100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231130 | 171000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231130 | 170900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231130 | 170800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231130 | 170700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231130 | 170600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231130 | 170500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231130 | 170400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231130 | 170300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231130 | 170200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231130 | 170100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231130 | 170000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 9884 |
| 93 | 20231130 | 165900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231130 | 165800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231130 | 165700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231130 | 165600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231130 | 165500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231130 | 165400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231130 | 165300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231130 | 165200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231130 | 165100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231130 | 165000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231130 | 164900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231130 | 164800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231130 | 164700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231130 | 164600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231130 | 164500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231130 | 164400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231130 | 164300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231130 | 164200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231130 | 164100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231130 | 164000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231130 | 163900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231130 | 163800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231130 | 163700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231130 | 163600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231130 | 163500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231130 | 163400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231130 | 163300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231130 | 163200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231130 | 163100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231130 | 163000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 9884 |
| 123 | 20231130 | 162900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231130 | 162800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231130 | 162700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231130 | 162600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231130 | 162500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231130 | 162400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231130 | 162300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231130 | 162200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231130 | 162100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231130 | 162000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231130 | 161900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231130 | 161800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231130 | 161700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231130 | 161600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231130 | 161500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231130 | 161400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231130 | 161300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231130 | 161200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231130 | 161100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231130 | 161000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231130 | 160900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231130 | 160800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231130 | 160700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231130 | 160600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231130 | 160500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231130 | 160400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231130 | 160300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231130 | 160200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231130 | 160100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231130 | 160000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 9884 |
| 153 | 20231130 | 155900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231130 | 155800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231130 | 155700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231130 | 155600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231130 | 155500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231130 | 155400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231130 | 155300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231130 | 155200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231130 | 155100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231130 | 155000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231130 | 154900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231130 | 154800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231130 | 154700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231130 | 154600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231130 | 154500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231130 | 154400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231130 | 154300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231130 | 154200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231130 | 154100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231130 | 154000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231130 | 153900 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231130 | 153800 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231130 | 153700 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231130 | 153600 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231130 | 153500 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231130 | 153400 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231130 | 153300 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231130 | 153200 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231130 | 153100 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231130 | 153000 | 2339370100 | 48000 | 48000 | 48000 | 48000 | 19768 |
| 183 | 20231130 | 152900 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20231130 | 152800 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20231130 | 152700 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20231130 | 152600 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20231130 | 152500 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20231130 | 152400 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20231130 | 152300 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20231130 | 152200 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20231130 | 152100 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20231130 | 152000 | 1864938100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20231130 | 151900 | 1864938100 | 48200 | 48050 | 48200 | 47900 | 280 |
| 194 | 20231130 | 151800 | 1851505350 | 47900 | 48050 | 48050 | 47900 | 253 |
| 195 | 20231130 | 151700 | 1839380950 | 48050 | 48050 | 48050 | 47850 | 1076 |
| 196 | 20231130 | 151600 | 1787818950 | 48000 | 48050 | 48050 | 47950 | 221 |
| 197 | 20231130 | 151500 | 1777203950 | 48050 | 48050 | 48050 | 48000 | 185 |
| 198 | 20231130 | 151400 | 1768321350 | 48050 | 47950 | 48050 | 47950 | 377 |
| 199 | 20231130 | 151300 | 1750222850 | 47950 | 48000 | 48000 | 47950 | 323 |
| 200 | 20231130 | 151200 | 1734732700 | 48000 | 48050 | 48200 | 47950 | 225 |
| 201 | 20231130 | 151100 | 1723923400 | 48000 | 48050 | 48150 | 48000 | 228 |
| 202 | 20231130 | 151000 | 1712967350 | 48000 | 48100 | 48200 | 48000 | 176 |
| 203 | 20231130 | 150900 | 1704510200 | 48000 | 48050 | 48250 | 48000 | 251 |
| 204 | 20231130 | 150800 | 1692443050 | 48150 | 48050 | 48150 | 48000 | 192 |
| 205 | 20231130 | 150700 | 1683213100 | 48000 | 48050 | 48150 | 48000 | 172 |
| 206 | 20231130 | 150600 | 1674950800 | 48050 | 48000 | 48150 | 48000 | 160 |
| 207 | 20231130 | 150500 | 1667262150 | 47950 | 48050 | 48150 | 47950 | 157 |
| 208 | 20231130 | 150400 | 1659720700 | 47950 | 48000 | 48150 | 47950 | 568 |
| 209 | 20231130 | 150300 | 1632430150 | 47950 | 48100 | 48100 | 47950 | 313 |
| 210 | 20231130 | 150200 | 1617398900 | 48000 | 48050 | 48150 | 48000 | 94 |
| 211 | 20231130 | 150100 | 1612884600 | 48050 | 48050 | 48150 | 48050 | 100 |
| 212 | 20231130 | 150000 | 1608076000 | 48100 | 48150 | 48150 | 47950 | 162 |
| 213 | 20231130 | 145900 | 1600291150 | 47950 | 48000 | 48200 | 47950 | 396 |
| 214 | 20231130 | 145800 | 1581255150 | 47950 | 48000 | 48000 | 47950 | 83 |
| 215 | 20231130 | 145700 | 1577273800 | 48000 | 48000 | 48000 | 47950 | 84 |
| 216 | 20231130 | 145600 | 1573243550 | 48000 | 48000 | 48000 | 47950 | 290 |
| 217 | 20231130 | 145500 | 1559326200 | 47950 | 48000 | 48000 | 47950 | 75 |
| 218 | 20231130 | 145400 | 1555728900 | 48000 | 48050 | 48150 | 47950 | 105 |
| 219 | 20231130 | 145300 | 1550685200 | 48000 | 48000 | 48150 | 48000 | 71 |
| 220 | 20231130 | 145200 | 1547276700 | 47950 | 48000 | 48150 | 47950 | 63 |
| 221 | 20231130 | 145100 | 1544250600 | 48150 | 48050 | 48150 | 47950 | 135 |
| 222 | 20231130 | 145000 | 1537766150 | 48000 | 48050 | 48050 | 47950 | 101 |
| 223 | 20231130 | 144900 | 1532917500 | 48050 | 48050 | 48050 | 48000 | 74 |
| 224 | 20231130 | 144800 | 1529363550 | 48000 | 48050 | 48050 | 48000 | 86 |
| 225 | 20231130 | 144700 | 1525234350 | 48050 | 48050 | 48200 | 48000 | 252 |
| 226 | 20231130 | 144600 | 1513123750 | 48050 | 48050 | 48050 | 48000 | 59 |
| 227 | 20231130 | 144500 | 1510290550 | 48000 | 48050 | 48050 | 48000 | 84 |
| 228 | 20231130 | 144400 | 1506257000 | 48050 | 48050 | 48050 | 47950 | 78 |
| 229 | 20231130 | 144300 | 1502513150 | 48000 | 48050 | 48050 | 48000 | 101 |
| 230 | 20231130 | 144200 | 1497662400 | 48000 | 48050 | 48050 | 48000 | 83 |
| 231 | 20231130 | 144100 | 1493676900 | 48050 | 48050 | 48050 | 48000 | 65 |
| 232 | 20231130 | 144000 | 1490555450 | 48000 | 48050 | 48050 | 48000 | 90 |
| 233 | 20231130 | 143900 | 1486233600 | 48000 | 48050 | 48050 | 48000 | 119 |
| 234 | 20231130 | 143800 | 1480518300 | 48000 | 48050 | 48050 | 48000 | 84 |
| 235 | 20231130 | 143700 | 1476483900 | 48050 | 48050 | 48200 | 48000 | 97 |
| 236 | 20231130 | 143600 | 1471822150 | 48150 | 48050 | 48200 | 48050 | 109 |
| 237 | 20231130 | 143500 | 1466578350 | 48050 | 48050 | 48050 | 48050 | 72 |
| 238 | 20231130 | 143400 | 1463118750 | 48050 | 48050 | 48200 | 48050 | 112 |
| 239 | 20231130 | 143300 | 1457731500 | 48050 | 48050 | 48200 | 48050 | 40 |
| 240 | 20231130 | 143200 | 1455808450 | 48200 | 48050 | 48200 | 48050 | 56 |
| 241 | 20231130 | 143100 | 1453116900 | 48200 | 48050 | 48200 | 48050 | 86 |
| 242 | 20231130 | 143000 | 1448978200 | 48050 | 48200 | 48200 | 48050 | 50 |
| 243 | 20231130 | 142900 | 1446574800 | 48150 | 48050 | 48150 | 48050 | 80 |
| 244 | 20231130 | 142800 | 1442727400 | 48050 | 48050 | 48050 | 48050 | 61 |
| 245 | 20231130 | 142700 | 1439796350 | 48150 | 48150 | 48150 | 48050 | 47 |
| 246 | 20231130 | 142600 | 1437536700 | 48150 | 48050 | 48150 | 48050 | 58 |
| 247 | 20231130 | 142500 | 1434747700 | 48050 | 48150 | 48150 | 48050 | 64 |
| 248 | 20231130 | 142400 | 1431671800 | 48050 | 48200 | 48200 | 48000 | 76 |
| 249 | 20231130 | 142300 | 1428017700 | 48050 | 48100 | 48100 | 48050 | 38 |
| 250 | 20231130 | 142200 | 1426191450 | 48050 | 48100 | 48150 | 48050 | 61 |
| 251 | 20231130 | 142100 | 1423258850 | 48100 | 48100 | 48200 | 48100 | 150 |
| 252 | 20231130 | 142000 | 1416039600 | 48200 | 48200 | 48200 | 48100 | 41 |
| 253 | 20231130 | 141900 | 1414066600 | 48050 | 48200 | 48200 | 48050 | 34 |
| 254 | 20231130 | 141800 | 1412431550 | 48200 | 48100 | 48200 | 48050 | 134 |
| 255 | 20231130 | 141700 | 1405986750 | 48200 | 48050 | 48200 | 48050 | 42 |
| 256 | 20231130 | 141600 | 1403967900 | 48200 | 48050 | 48200 | 48050 | 111 |
| 257 | 20231130 | 141500 | 1398632100 | 48050 | 48050 | 48200 | 48050 | 38 |
| 258 | 20231130 | 141400 | 1396804950 | 48200 | 48200 | 48200 | 48050 | 85 |
| 259 | 20231130 | 141300 | 1392716950 | 48100 | 48050 | 48200 | 48000 | 264 |
| 260 | 20231130 | 141200 | 1380037900 | 48200 | 48050 | 48200 | 48050 | 55 |
| 261 | 20231130 | 141100 | 1377394400 | 48050 | 48200 | 48200 | 48050 | 51 |
| 262 | 20231130 | 141000 | 1374942050 | 48050 | 48250 | 48250 | 48050 | 76 |
| 263 | 20231130 | 140900 | 1371289000 | 48050 | 48050 | 48050 | 48050 | 21 |
| 264 | 20231130 | 140800 | 1370279950 | 48050 | 48050 | 48250 | 48050 | 78 |
| 265 | 20231130 | 140700 | 1366528550 | 48050 | 48050 | 48150 | 48050 | 66 |
| 266 | 20231130 | 140600 | 1363357150 | 48050 | 48250 | 48250 | 48050 | 71 |
| 267 | 20231130 | 140500 | 1359937900 | 48250 | 48250 | 48250 | 48050 | 63 |
| 268 | 20231130 | 140400 | 1356904750 | 48050 | 48150 | 48250 | 48050 | 44 |
| 269 | 20231130 | 140300 | 1354788650 | 48250 | 48250 | 48250 | 48050 | 66 |
| 270 | 20231130 | 140200 | 1351613050 | 48050 | 48050 | 48250 | 48000 | 44 |
| 271 | 20231130 | 140100 | 1349498750 | 48150 | 48300 | 48300 | 48050 | 35 |
| 272 | 20231130 | 140000 | 1347814250 | 48200 | 48050 | 48250 | 48000 | 120 |
| 273 | 20231130 | 135900 | 1342045850 | 48050 | 48050 | 48050 | 48050 | 40 |
| 274 | 20231130 | 135800 | 1340123850 | 48300 | 48300 | 48300 | 48050 | 74 |
| 275 | 20231130 | 135700 | 1336557200 | 48050 | 48300 | 48300 | 48000 | 94 |
| 276 | 20231130 | 135600 | 1332038500 | 48050 | 48100 | 48300 | 48000 | 121 |
| 277 | 20231130 | 135500 | 1326215450 | 48050 | 48100 | 48100 | 48050 | 70 |
| 278 | 20231130 | 135400 | 1322850750 | 48050 | 48050 | 48100 | 48050 | 38 |
| 279 | 20231130 | 135300 | 1321024500 | 48100 | 48250 | 48300 | 48000 | 118 |
| 280 | 20231130 | 135200 | 1315350600 | 48050 | 48250 | 48250 | 48050 | 60 |
| 281 | 20231130 | 135100 | 1312466600 | 48050 | 48250 | 48250 | 48050 | 241 |
| 282 | 20231130 | 135000 | 1300881650 | 48100 | 48000 | 48100 | 48000 | 413 |
| 283 | 20231130 | 134900 | 1281055050 | 48000 | 48050 | 48050 | 48000 | 136 |
| 284 | 20231130 | 134800 | 1274525450 | 48050 | 48050 | 48250 | 48050 | 155 |
| 285 | 20231130 | 134700 | 1267076300 | 48050 | 48100 | 48200 | 48050 | 47 |
| 286 | 20231130 | 134600 | 1264816800 | 48050 | 48050 | 48050 | 48050 | 29 |
| 287 | 20231130 | 134500 | 1263423350 | 48050 | 48300 | 48300 | 48050 | 78 |
| 288 | 20231130 | 134400 | 1259670700 | 48050 | 48050 | 48250 | 48050 | 57 |
| 289 | 20231130 | 134300 | 1256925800 | 48050 | 48150 | 48250 | 48050 | 84 |
| 290 | 20231130 | 134200 | 1252886300 | 48050 | 48250 | 48250 | 48050 | 39 |
| 291 | 20231130 | 134100 | 1251009950 | 48050 | 48050 | 48250 | 48050 | 103 |
| 292 | 20231130 | 134000 | 1246058750 | 48050 | 48150 | 48250 | 48050 | 55 |
| 293 | 20231130 | 133900 | 1243411750 | 48250 | 48050 | 48250 | 48050 | 64 |
| 294 | 20231130 | 133800 | 1240335150 | 48050 | 48150 | 48150 | 48050 | 76 |
| 295 | 20231130 | 133700 | 1236683250 | 48250 | 48050 | 48250 | 48050 | 44 |
| 296 | 20231130 | 133600 | 1234562850 | 48000 | 48050 | 48200 | 48000 | 106 |
| 297 | 20231130 | 133500 | 1229464900 | 48050 | 48050 | 48050 | 48050 | 334 |
| 298 | 20231130 | 133400 | 1213416200 | 48050 | 48050 | 48050 | 48050 | 32 |
| 299 | 20231130 | 133300 | 1211878600 | 48000 | 48050 | 48050 | 48000 | 54 |
| 300 | 20231130 | 133200 | 1209286550 | 48050 | 48050 | 48050 | 48050 | 26 |
| 301 | 20231130 | 133100 | 1208037250 | 48100 | 48050 | 48100 | 48050 | 41 |
| 302 | 20231130 | 133000 | 1206067150 | 48250 | 48250 | 48250 | 48250 | 15 |
| 303 | 20231130 | 132900 | 1205343400 | 48200 | 48200 | 48200 | 48200 | 20 |
| 304 | 20231130 | 132800 | 1204379400 | 48200 | 48200 | 48200 | 48200 | 32 |
| 305 | 20231130 | 132700 | 1202837000 | 48050 | 48050 | 48050 | 48050 | 37 |
| 306 | 20231130 | 132600 | 1201059150 | 48200 | 48200 | 48200 | 48200 | 0 |
| 307 | 20231130 | 132500 | 1201059150 | 48200 | 48200 | 48200 | 48200 | 25 |
| 308 | 20231130 | 132400 | 1199854150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 309 | 20231130 | 132300 | 1199854150 | 48050 | 48200 | 48200 | 48050 | 37 |
| 310 | 20231130 | 132200 | 1198074650 | 48150 | 48200 | 48200 | 48150 | 13 |
| 311 | 20231130 | 132100 | 1197448100 | 48150 | 48150 | 48150 | 48150 | 11 |
| 312 | 20231130 | 132000 | 1196918450 | 48150 | 48100 | 48150 | 48050 | 52 |
| 313 | 20231130 | 131900 | 1194417900 | 48100 | 48100 | 48100 | 48100 | 28 |
| 314 | 20231130 | 131800 | 1193071100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 315 | 20231130 | 131700 | 1193071100 | 48100 | 48100 | 48100 | 48050 | 46 |
| 316 | 20231130 | 131600 | 1190859450 | 48000 | 48050 | 48050 | 48000 | 44 |
| 317 | 20231130 | 131500 | 1188745350 | 48050 | 48000 | 48050 | 48000 | 75 |
| 318 | 20231130 | 131400 | 1185144650 | 48000 | 48000 | 48000 | 48000 | 12 |
| 319 | 20231130 | 131300 | 1184568650 | 47800 | 47900 | 47900 | 47800 | 100 |
| 320 | 20231130 | 131200 | 1179783550 | 48000 | 48000 | 48000 | 48000 | 12 |
| 321 | 20231130 | 131100 | 1179207550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 322 | 20231130 | 131000 | 1179207550 | 48000 | 48000 | 48000 | 48000 | 1 |
| 323 | 20231130 | 130900 | 1179159550 | 48000 | 48000 | 48000 | 48000 | 13 |
| 324 | 20231130 | 130800 | 1178535550 | 48000 | 47900 | 48000 | 47850 | 234 |
| 325 | 20231130 | 130700 | 1167336450 | 48000 | 48000 | 48000 | 48000 | 13 |
| 326 | 20231130 | 130600 | 1166712450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 327 | 20231130 | 130500 | 1166712450 | 48000 | 48000 | 48000 | 48000 | 80 |
| 328 | 20231130 | 130400 | 1162872450 | 48000 | 48000 | 48000 | 48000 | 12 |
| 329 | 20231130 | 130300 | 1162296450 | 48000 | 48000 | 48000 | 48000 | 13 |
| 330 | 20231130 | 130200 | 1161672450 | 48000 | 48000 | 48000 | 48000 | 1 |
| 331 | 20231130 | 130100 | 1161624450 | 48100 | 47850 | 48100 | 47700 | 513 |
| 332 | 20231130 | 130000 | 1137095600 | 47800 | 48100 | 48100 | 47800 | 22 |
| 333 | 20231130 | 125900 | 1136043700 | 47800 | 48050 | 48150 | 47800 | 1463 |
| 334 | 20231130 | 125800 | 1065892800 | 48000 | 48050 | 48050 | 48000 | 22 |
| 335 | 20231130 | 125700 | 1064835750 | 48000 | 48000 | 48000 | 48000 | 3 |
| 336 | 20231130 | 125600 | 1064691750 | 48000 | 48000 | 48000 | 47950 | 59 |
| 337 | 20231130 | 125500 | 1061859850 | 48050 | 48000 | 48050 | 48000 | 40 |
| 338 | 20231130 | 125400 | 1059939800 | 48000 | 47900 | 48050 | 47900 | 26 |
| 339 | 20231130 | 125300 | 1058691600 | 47800 | 48050 | 48050 | 47500 | 1014 |
| 340 | 20231130 | 125200 | 1010336300 | 48050 | 48050 | 48050 | 48050 | 10 |
| 341 | 20231130 | 125100 | 1009855800 | 48050 | 48000 | 48050 | 48000 | 38 |
| 342 | 20231130 | 125000 | 1008030400 | 48000 | 48000 | 48100 | 48000 | 8 |
| 343 | 20231130 | 124900 | 1007646200 | 48000 | 48000 | 48050 | 48000 | 24 |
| 344 | 20231130 | 124800 | 1006493600 | 48050 | 48200 | 48200 | 48050 | 335 |
| 345 | 20231130 | 124700 | 990366550 | 48200 | 48050 | 48200 | 48050 | 181 |
| 346 | 20231130 | 124600 | 981660250 | 48100 | 48050 | 48100 | 48050 | 14 |
| 347 | 20231130 | 124500 | 980986950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 348 | 20231130 | 124400 | 980986950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 349 | 20231130 | 124300 | 980986950 | 48100 | 48100 | 48100 | 48100 | 12 |
| 350 | 20231130 | 124200 | 980409750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 351 | 20231130 | 124100 | 980409750 | 48100 | 48100 | 48100 | 48100 | 14 |
| 352 | 20231130 | 124000 | 979736350 | 48050 | 48100 | 48100 | 48050 | 23 |
| 353 | 20231130 | 123900 | 978631150 | 48100 | 48100 | 48100 | 48100 | 0 |
| 354 | 20231130 | 123800 | 978631150 | 48100 | 48100 | 48100 | 48050 | 32 |
| 355 | 20231130 | 123700 | 977092900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 356 | 20231130 | 123600 | 977092900 | 48100 | 48100 | 48100 | 48050 | 34 |
| 357 | 20231130 | 123500 | 975458550 | 48050 | 48050 | 48050 | 48050 | 23 |
| 358 | 20231130 | 123400 | 974353400 | 48100 | 48050 | 48100 | 48050 | 31 |
| 359 | 20231130 | 123300 | 972863800 | 48100 | 48100 | 48100 | 48100 | 34 |
| 360 | 20231130 | 123200 | 971228400 | 48100 | 48100 | 48100 | 48100 | 2 |
| 361 | 20231130 | 123100 | 971132200 | 48100 | 48100 | 48100 | 48100 | 13 |
| 362 | 20231130 | 123000 | 970506900 | 48100 | 48100 | 48100 | 48100 | 1 |
| 363 | 20231130 | 122900 | 970458800 | 48100 | 48100 | 48100 | 48100 | 58 |
| 364 | 20231130 | 122800 | 967669000 | 48250 | 48250 | 48250 | 48250 | 12 |
| 365 | 20231130 | 122700 | 967090000 | 48150 | 48150 | 48150 | 48150 | 43 |
| 366 | 20231130 | 122600 | 965019550 | 48200 | 48200 | 48200 | 48200 | 24 |
| 367 | 20231130 | 122500 | 963862750 | 48250 | 48200 | 48250 | 48200 | 36 |
| 368 | 20231130 | 122400 | 962126900 | 48200 | 48250 | 48250 | 48200 | 3 |
| 369 | 20231130 | 122300 | 961982200 | 48250 | 48250 | 48250 | 48250 | 17 |
| 370 | 20231130 | 122200 | 961161950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 371 | 20231130 | 122100 | 961161950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 372 | 20231130 | 122000 | 961161950 | 48300 | 48300 | 48300 | 48100 | 92 |
| 373 | 20231130 | 121900 | 956728400 | 48300 | 48300 | 48300 | 48300 | 3 |
| 374 | 20231130 | 121800 | 956583500 | 48300 | 48300 | 48300 | 48300 | 12 |
| 375 | 20231130 | 121700 | 956003900 | 48150 | 48200 | 48200 | 48150 | 40 |
| 376 | 20231130 | 121600 | 954076850 | 48300 | 48300 | 48300 | 48300 | 2 |
| 377 | 20231130 | 121500 | 953980250 | 48300 | 48300 | 48300 | 48300 | 33 |
| 378 | 20231130 | 121400 | 952386350 | 48250 | 48250 | 48250 | 48250 | 34 |
| 379 | 20231130 | 121300 | 950745850 | 48300 | 48300 | 48300 | 48300 | 19 |
| 380 | 20231130 | 121200 | 949828150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 381 | 20231130 | 121100 | 949828150 | 48250 | 48250 | 48250 | 48250 | 22 |
| 382 | 20231130 | 121000 | 948766650 | 48300 | 48300 | 48300 | 48300 | 13 |
| 383 | 20231130 | 120900 | 948138750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 384 | 20231130 | 120800 | 948138750 | 48250 | 48250 | 48250 | 48250 | 18 |
| 385 | 20231130 | 120700 | 947270250 | 48250 | 48200 | 48250 | 48200 | 4 |
| 386 | 20231130 | 120600 | 947077350 | 48200 | 48200 | 48200 | 48200 | 0 |
| 387 | 20231130 | 120500 | 947077350 | 48200 | 48200 | 48200 | 48200 | 34 |
| 388 | 20231130 | 120400 | 945438550 | 48150 | 48200 | 48200 | 48150 | 22 |
| 389 | 20231130 | 120300 | 944378200 | 48200 | 48200 | 48200 | 48200 | 6 |
| 390 | 20231130 | 120200 | 944089000 | 48200 | 48200 | 48200 | 48200 | 13 |
| 391 | 20231130 | 120100 | 943462400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 392 | 20231130 | 120000 | 943462400 | 48200 | 48200 | 48200 | 48150 | 49 |
| 393 | 20231130 | 115900 | 941100800 | 48150 | 48150 | 48150 | 48150 | 2 |
| 394 | 20231130 | 115800 | 941004500 | 48150 | 48150 | 48200 | 48150 | 11 |
| 395 | 20231130 | 115700 | 940474450 | 48200 | 48200 | 48200 | 48150 | 37 |
| 396 | 20231130 | 115600 | 938691150 | 48200 | 48150 | 48200 | 48150 | 11 |
| 397 | 20231130 | 115500 | 938161100 | 48200 | 48150 | 48250 | 48150 | 34 |
| 398 | 20231130 | 115400 | 936521800 | 48250 | 48200 | 48250 | 48150 | 51 |
| 399 | 20231130 | 115300 | 934064000 | 48250 | 48250 | 48250 | 48250 | 0 |
| 400 | 20231130 | 115200 | 934064000 | 48250 | 48250 | 48250 | 48250 | 126 |
| 401 | 20231130 | 115100 | 927984500 | 48250 | 48300 | 48300 | 48250 | 10 |
| 402 | 20231130 | 115000 | 927501600 | 48250 | 48250 | 48250 | 48250 | 3 |
| 403 | 20231130 | 114900 | 927356850 | 48300 | 48300 | 48300 | 48250 | 46 |
| 404 | 20231130 | 114800 | 925135250 | 48300 | 48250 | 48300 | 48250 | 23 |
| 405 | 20231130 | 114700 | 924024450 | 48300 | 48300 | 48300 | 48250 | 20 |
| 406 | 20231130 | 114600 | 923058600 | 48250 | 48250 | 48300 | 48250 | 38 |
| 407 | 20231130 | 114500 | 921224700 | 48150 | 48150 | 48150 | 48150 | 2 |
| 408 | 20231130 | 114400 | 921128400 | 48150 | 48300 | 48300 | 48150 | 21 |
| 409 | 20231130 | 114300 | 920114550 | 48250 | 48300 | 48300 | 48250 | 117 |
| 410 | 20231130 | 114200 | 914465300 | 48300 | 48300 | 48350 | 48300 | 47 |
| 411 | 20231130 | 114100 | 912193100 | 48300 | 48300 | 48300 | 48300 | 3 |
| 412 | 20231130 | 114000 | 912048200 | 48300 | 48300 | 48300 | 48300 | 2 |
| 413 | 20231130 | 113900 | 911951600 | 48350 | 48350 | 48350 | 48300 | 44 |
| 414 | 20231130 | 113800 | 909824350 | 48300 | 48300 | 48350 | 48300 | 62 |
| 415 | 20231130 | 113700 | 906829350 | 48300 | 48350 | 48350 | 48300 | 14 |
| 416 | 20231130 | 113600 | 906152550 | 48350 | 48400 | 48400 | 48350 | 67 |
| 417 | 20231130 | 113500 | 902912050 | 48400 | 48400 | 48400 | 48350 | 32 |
| 418 | 20231130 | 113400 | 901363350 | 48400 | 48350 | 48400 | 48350 | 15 |
| 419 | 20231130 | 113300 | 900637450 | 48350 | 48400 | 48400 | 48350 | 11 |
| 420 | 20231130 | 113200 | 900105200 | 48350 | 48400 | 48400 | 48350 | 14 |
| 421 | 20231130 | 113100 | 899427700 | 48400 | 48400 | 48400 | 48350 | 32 |
| 422 | 20231130 | 113000 | 897879000 | 48350 | 48350 | 48350 | 48350 | 3 |
| 423 | 20231130 | 112900 | 897733950 | 48350 | 48400 | 48400 | 48350 | 37 |
| 424 | 20231130 | 112800 | 895943250 | 48350 | 48400 | 48400 | 48350 | 29 |
| 425 | 20231130 | 112700 | 894540000 | 48350 | 48400 | 48400 | 48350 | 66 |
| 426 | 20231130 | 112600 | 891348450 | 48400 | 48350 | 48400 | 48350 | 83 |
| 427 | 20231130 | 112500 | 887334800 | 48350 | 48350 | 48400 | 48350 | 53 |
| 428 | 20231130 | 112400 | 884771150 | 48400 | 48400 | 48400 | 48350 | 50 |
| 429 | 20231130 | 112300 | 882351200 | 48350 | 48400 | 48400 | 48350 | 9 |
| 430 | 20231130 | 112200 | 881915650 | 48400 | 48400 | 48400 | 48400 | 10 |
| 431 | 20231130 | 112100 | 881431650 | 48400 | 48400 | 48400 | 48400 | 40 |
| 432 | 20231130 | 112000 | 879495650 | 48400 | 48350 | 48400 | 48350 | 148 |
| 433 | 20231130 | 111900 | 872337850 | 48350 | 48400 | 48400 | 48350 | 22 |
| 434 | 20231130 | 111800 | 871273550 | 48400 | 48400 | 48400 | 48400 | 18 |
| 435 | 20231130 | 111700 | 870402350 | 48400 | 48400 | 48400 | 48400 | 76 |
| 436 | 20231130 | 111600 | 866723950 | 48400 | 48400 | 48400 | 48400 | 29 |
| 437 | 20231130 | 111500 | 865320350 | 48400 | 48350 | 48400 | 48350 | 26 |
| 438 | 20231130 | 111400 | 864062550 | 48400 | 48400 | 48400 | 48400 | 36 |
| 439 | 20231130 | 111300 | 862320150 | 48400 | 48350 | 48400 | 48350 | 257 |
| 440 | 20231130 | 111200 | 849892300 | 48350 | 48350 | 48350 | 48350 | 32 |
| 441 | 20231130 | 111100 | 848345100 | 48350 | 48350 | 48350 | 48350 | 12 |
| 442 | 20231130 | 111000 | 847764900 | 48350 | 48350 | 48350 | 48350 | 38 |
| 443 | 20231130 | 110900 | 845927600 | 48350 | 48350 | 48350 | 48350 | 8 |
| 444 | 20231130 | 110800 | 845540800 | 48350 | 48350 | 48350 | 48350 | 316 |
| 445 | 20231130 | 110700 | 830262200 | 48400 | 48400 | 48400 | 48400 | 18 |
| 446 | 20231130 | 110600 | 829391000 | 48350 | 48350 | 48350 | 48350 | 417 |
| 447 | 20231130 | 110500 | 809229050 | 48350 | 48350 | 48350 | 48350 | 20 |
| 448 | 20231130 | 110400 | 808262050 | 48350 | 48350 | 48350 | 48350 | 28 |
| 449 | 20231130 | 110300 | 806908250 | 48350 | 48300 | 48350 | 48300 | 15 |
| 450 | 20231130 | 110200 | 806183100 | 48250 | 48250 | 48250 | 48250 | 1 |
| 451 | 20231130 | 110100 | 806134850 | 48350 | 48350 | 48350 | 48350 | 21 |
| 452 | 20231130 | 110000 | 805119500 | 48300 | 48300 | 48350 | 48250 | 403 |
| 453 | 20231130 | 105900 | 785666850 | 48300 | 48300 | 48300 | 48300 | 33 |
| 454 | 20231130 | 105800 | 784072950 | 48350 | 48300 | 48350 | 48250 | 44 |
| 455 | 20231130 | 105700 | 781948250 | 48300 | 48350 | 48350 | 48300 | 580 |
| 456 | 20231130 | 105600 | 753927350 | 48400 | 48350 | 48400 | 48350 | 327 |
| 457 | 20231130 | 105500 | 738111550 | 48350 | 48350 | 48350 | 48300 | 42 |
| 458 | 20231130 | 105400 | 736081100 | 48350 | 48350 | 48350 | 48350 | 17 |
| 459 | 20231130 | 105300 | 735259150 | 48350 | 48350 | 48350 | 48350 | 13 |
| 460 | 20231130 | 105200 | 734630600 | 48350 | 48350 | 48350 | 48350 | 33 |
| 461 | 20231130 | 105100 | 733035050 | 48350 | 48350 | 48400 | 48300 | 129 |
| 462 | 20231130 | 105000 | 726798450 | 48400 | 48350 | 48400 | 48350 | 258 |
| 463 | 20231130 | 104900 | 714323550 | 48300 | 48350 | 48350 | 48300 | 57 |
| 464 | 20231130 | 104800 | 711567750 | 48350 | 48350 | 48350 | 48350 | 30 |
| 465 | 20231130 | 104700 | 710117250 | 48350 | 48350 | 48350 | 48350 | 10 |
| 466 | 20231130 | 104600 | 709633750 | 48350 | 48350 | 48350 | 48350 | 160 |
| 467 | 20231130 | 104500 | 701897750 | 48350 | 48300 | 48350 | 48300 | 65 |
| 468 | 20231130 | 104400 | 698755050 | 48300 | 48350 | 48350 | 48300 | 295 |
| 469 | 20231130 | 104300 | 684492800 | 48400 | 48350 | 48400 | 48350 | 26 |
| 470 | 20231130 | 104200 | 683234450 | 48350 | 48400 | 48400 | 48350 | 15 |
| 471 | 20231130 | 104100 | 682508500 | 48400 | 48350 | 48400 | 48350 | 277 |
| 472 | 20231130 | 104000 | 669114000 | 48300 | 48350 | 48350 | 48300 | 55 |
| 473 | 20231130 | 103900 | 666454850 | 48350 | 48350 | 48350 | 48350 | 12 |
| 474 | 20231130 | 103800 | 665874650 | 48350 | 48350 | 48350 | 48350 | 50 |
| 475 | 20231130 | 103700 | 663457150 | 48350 | 48350 | 48350 | 48350 | 42 |
| 476 | 20231130 | 103600 | 661426450 | 48350 | 48350 | 48350 | 48350 | 149 |
| 477 | 20231130 | 103500 | 654222300 | 48350 | 48300 | 48350 | 48300 | 83 |
| 478 | 20231130 | 103400 | 650209300 | 48300 | 48300 | 48300 | 48300 | 216 |
| 479 | 20231130 | 103300 | 639776500 | 48300 | 48250 | 48300 | 48250 | 281 |
| 480 | 20231130 | 103200 | 626217200 | 48300 | 48300 | 48300 | 48300 | 29 |
| 481 | 20231130 | 103100 | 624816500 | 48300 | 48300 | 48300 | 48300 | 22 |
| 482 | 20231130 | 103000 | 623753900 | 48300 | 48300 | 48300 | 48300 | 41 |
| 483 | 20231130 | 102900 | 621773600 | 48300 | 48250 | 48300 | 48250 | 511 |
| 484 | 20231130 | 102800 | 597101250 | 48250 | 48250 | 48250 | 48250 | 0 |
| 485 | 20231130 | 102700 | 597101250 | 48250 | 48250 | 48250 | 48250 | 39 |
| 486 | 20231130 | 102600 | 595219500 | 48250 | 48250 | 48250 | 48200 | 99 |
| 487 | 20231130 | 102500 | 590446500 | 48250 | 48250 | 48250 | 48250 | 32 |
| 488 | 20231130 | 102400 | 588902500 | 48200 | 48200 | 48200 | 48200 | 0 |
| 489 | 20231130 | 102300 | 588902500 | 48200 | 48200 | 48200 | 48200 | 278 |
| 490 | 20231130 | 102200 | 575502900 | 48200 | 48150 | 48200 | 48150 | 81 |
| 491 | 20231130 | 102100 | 571602150 | 48100 | 48100 | 48100 | 48100 | 184 |
| 492 | 20231130 | 102000 | 562751750 | 48100 | 48100 | 48100 | 48100 | 42 |
| 493 | 20231130 | 101900 | 560731550 | 48100 | 48100 | 48100 | 48100 | 29 |
| 494 | 20231130 | 101800 | 559336650 | 48100 | 48100 | 48100 | 48100 | 8 |
| 495 | 20231130 | 101700 | 558951850 | 48100 | 48100 | 48100 | 48100 | 12 |
| 496 | 20231130 | 101600 | 558374650 | 48100 | 48150 | 48150 | 48100 | 156 |
| 497 | 20231130 | 101500 | 550864000 | 48200 | 48200 | 48200 | 48200 | 69 |
| 498 | 20231130 | 101400 | 547538200 | 48200 | 48200 | 48200 | 48200 | 46 |
| 499 | 20231130 | 101300 | 545321000 | 48200 | 48200 | 48200 | 48200 | 17 |
| 500 | 20231130 | 101200 | 544501600 | 48150 | 48200 | 48200 | 48150 | 45 |
| 501 | 20231130 | 101100 | 542332750 | 48200 | 48200 | 48200 | 48200 | 23 |
| 502 | 20231130 | 101000 | 541224150 | 48150 | 48150 | 48150 | 48150 | 311 |
| 503 | 20231130 | 100900 | 526249500 | 48150 | 48050 | 48150 | 48050 | 900 |
| 504 | 20231130 | 100800 | 482999950 | 48050 | 48050 | 48050 | 48050 | 27 |
| 505 | 20231130 | 100700 | 481702600 | 48050 | 48050 | 48050 | 48050 | 27 |
| 506 | 20231130 | 100600 | 480405250 | 48050 | 48050 | 48050 | 48050 | 8 |
| 507 | 20231130 | 100500 | 480020850 | 48000 | 48050 | 48050 | 48000 | 39 |
| 508 | 20231130 | 100400 | 478147800 | 48050 | 48100 | 48100 | 48050 | 88 |
| 509 | 20231130 | 100300 | 473916100 | 48050 | 48000 | 48100 | 48000 | 99 |
| 510 | 20231130 | 100200 | 469158950 | 48000 | 48050 | 48050 | 48000 | 83 |
| 511 | 20231130 | 100100 | 465174850 | 48150 | 48100 | 48150 | 48100 | 46 |
| 512 | 20231130 | 100000 | 462961800 | 48150 | 48150 | 48150 | 48100 | 55 |
| 513 | 20231130 | 095900 | 460315100 | 48150 | 48200 | 48200 | 48150 | 52 |
| 514 | 20231130 | 095800 | 457810500 | 48200 | 48200 | 48200 | 48200 | 8 |
| 515 | 20231130 | 095700 | 457424900 | 48200 | 48100 | 48200 | 48050 | 40 |
| 516 | 20231130 | 095600 | 455498950 | 48100 | 48100 | 48100 | 48100 | 8 |
| 517 | 20231130 | 095500 | 455114150 | 48100 | 48200 | 48200 | 48100 | 233 |
| 518 | 20231130 | 095400 | 443883850 | 48200 | 47950 | 48250 | 47950 | 2485 |
| 519 | 20231130 | 095300 | 324483650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 520 | 20231130 | 095200 | 324483650 | 47950 | 47950 | 47950 | 47950 | 49 |
| 521 | 20231130 | 095100 | 322134100 | 47950 | 47950 | 47950 | 47950 | 162 |
| 522 | 20231130 | 095000 | 314366200 | 47950 | 47850 | 47950 | 47850 | 339 |
| 523 | 20231130 | 094900 | 298132750 | 47900 | 47750 | 47900 | 47750 | 261 |
| 524 | 20231130 | 094800 | 285655400 | 47800 | 47800 | 47800 | 47800 | 0 |
| 525 | 20231130 | 094700 | 285655400 | 47800 | 47800 | 47800 | 47800 | 8 |
| 526 | 20231130 | 094600 | 285273000 | 47850 | 47800 | 47850 | 47800 | 103 |
| 527 | 20231130 | 094500 | 280348950 | 47850 | 47850 | 47850 | 47850 | 14 |
| 528 | 20231130 | 094400 | 279679050 | 47850 | 47900 | 47900 | 47850 | 46 |
| 529 | 20231130 | 094300 | 277477700 | 47900 | 47800 | 47900 | 47800 | 59 |
| 530 | 20231130 | 094200 | 274654600 | 47900 | 47900 | 47900 | 47900 | 10 |
| 531 | 20231130 | 094100 | 274175600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 532 | 20231130 | 094000 | 274175600 | 47900 | 47950 | 47950 | 47900 | 16 |
| 533 | 20231130 | 093900 | 273409150 | 47950 | 47950 | 47950 | 47950 | 29 |
| 534 | 20231130 | 093800 | 272018600 | 47950 | 48000 | 48050 | 47950 | 479 |
| 535 | 20231130 | 093700 | 249026900 | 48000 | 47850 | 48000 | 47850 | 801 |
| 536 | 20231130 | 093600 | 210643850 | 47850 | 47800 | 47900 | 47000 | 818 |
| 537 | 20231130 | 093500 | 171661750 | 47850 | 47850 | 47850 | 47800 | 63 |
| 538 | 20231130 | 093400 | 168647250 | 47900 | 47900 | 47900 | 47900 | 8 |
| 539 | 20231130 | 093300 | 168264050 | 47900 | 47750 | 47900 | 47750 | 671 |
| 540 | 20231130 | 093200 | 136197650 | 47700 | 47700 | 47750 | 47700 | 23 |
| 541 | 20231130 | 093100 | 135100500 | 47700 | 47700 | 47750 | 47700 | 24 |
| 542 | 20231130 | 093000 | 133955200 | 47700 | 47700 | 47700 | 47700 | 66 |
| 543 | 20231130 | 092900 | 130807000 | 47750 | 47750 | 47750 | 47750 | 8 |
| 544 | 20231130 | 092800 | 130425000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 545 | 20231130 | 092700 | 130425000 | 47750 | 47550 | 47750 | 47500 | 174 |
| 546 | 20231130 | 092600 | 122147250 | 47700 | 47750 | 47750 | 47700 | 12 |
| 547 | 20231130 | 092500 | 121574450 | 47750 | 47700 | 47750 | 47700 | 49 |
| 548 | 20231130 | 092400 | 119237100 | 47550 | 47550 | 47550 | 47550 | 4 |
| 549 | 20231130 | 092300 | 119046900 | 47700 | 47650 | 47700 | 47650 | 48 |
| 550 | 20231130 | 092200 | 116758250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 551 | 20231130 | 092100 | 116758250 | 47650 | 47550 | 47650 | 47550 | 12 |
| 552 | 20231130 | 092000 | 116187550 | 47550 | 47550 | 47550 | 47550 | 11 |
| 553 | 20231130 | 091900 | 115664500 | 47550 | 47550 | 47550 | 47550 | 1 |
| 554 | 20231130 | 091800 | 115616950 | 47750 | 47400 | 47750 | 47400 | 506 |
| 555 | 20231130 | 091700 | 91575150 | 47400 | 47400 | 47400 | 47050 | 178 |
| 556 | 20231130 | 091600 | 83167850 | 47400 | 47250 | 47400 | 47250 | 16 |
| 557 | 20231130 | 091500 | 82410350 | 47250 | 47100 | 47250 | 47100 | 44 |
| 558 | 20231130 | 091400 | 80336450 | 47250 | 47050 | 47250 | 47050 | 54 |
| 559 | 20231130 | 091300 | 77790250 | 47250 | 47400 | 47500 | 47100 | 46 |
| 560 | 20231130 | 091200 | 75620000 | 47050 | 47050 | 47050 | 47050 | 66 |
| 561 | 20231130 | 091100 | 72514700 | 47000 | 47150 | 47150 | 47000 | 192 |
| 562 | 20231130 | 091000 | 63472450 | 47150 | 47300 | 47400 | 47150 | 194 |
| 563 | 20231130 | 090900 | 54312200 | 47400 | 47100 | 47400 | 47100 | 49 |
| 564 | 20231130 | 090800 | 52000650 | 47100 | 47200 | 47200 | 47100 | 32 |
| 565 | 20231130 | 090700 | 50491150 | 47200 | 47250 | 47250 | 47200 | 107 |
| 566 | 20231130 | 090600 | 45437900 | 47250 | 47500 | 47500 | 47250 | 67 |
| 567 | 20231130 | 090500 | 42263750 | 47250 | 47500 | 47500 | 47250 | 421 |
| 568 | 20231130 | 090400 | 22347600 | 47500 | 47650 | 47650 | 47500 | 39 |
| 569 | 20231130 | 090300 | 20491750 | 47600 | 47650 | 47700 | 47550 | 121 |
| 570 | 20231130 | 090200 | 14728650 | 47550 | 47600 | 47600 | 47550 | 32 |
| 571 | 20231130 | 090100 | 13206250 | 47650 | 47750 | 47750 | 47650 | 154 |
| 572 | 20231130 | 090000 | 5865850 | 47650 | 47750 | 47750 | 47650 | 123 |