32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 3 | 20231130 | 185100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231130 | 185000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231130 | 184900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231130 | 184800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231130 | 184700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231130 | 184600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231130 | 184500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231130 | 184400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231130 | 184300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231130 | 184200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231130 | 184100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231130 | 184000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231130 | 183900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231130 | 183800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231130 | 183700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231130 | 183600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231130 | 183500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231130 | 183400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231130 | 183300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231130 | 183200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231130 | 183100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231130 | 183000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231130 | 182900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231130 | 182800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231130 | 182700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231130 | 182600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231130 | 182500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231130 | 182400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231130 | 182300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231130 | 182200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 33 | 20231130 | 182100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231130 | 182000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231130 | 181900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231130 | 181800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231130 | 181700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231130 | 181600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231130 | 181500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231130 | 181400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231130 | 181300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231130 | 181200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231130 | 181100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231130 | 181000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231130 | 180900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231130 | 180800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231130 | 180700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231130 | 180600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231130 | 180500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231130 | 180400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231130 | 180300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231130 | 180200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231130 | 180100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231130 | 180000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231130 | 175900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231130 | 175800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231130 | 175700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231130 | 175600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231130 | 175500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231130 | 175400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231130 | 175300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231130 | 175200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 63 | 20231130 | 175100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231130 | 175000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231130 | 174900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231130 | 174800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231130 | 174700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231130 | 174600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231130 | 174500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231130 | 174400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231130 | 174300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231130 | 174200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231130 | 174100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231130 | 174000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231130 | 173900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231130 | 173800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231130 | 173700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231130 | 173600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231130 | 173500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231130 | 173400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231130 | 173300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231130 | 173200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231130 | 173100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231130 | 173000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231130 | 172900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231130 | 172800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231130 | 172700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231130 | 172600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231130 | 172500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231130 | 172400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231130 | 172300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231130 | 172200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 93 | 20231130 | 172100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231130 | 172000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231130 | 171900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231130 | 171800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231130 | 171700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231130 | 171600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231130 | 171500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231130 | 171400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231130 | 171300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231130 | 171200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231130 | 171100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231130 | 171000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231130 | 170900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231130 | 170800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231130 | 170700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231130 | 170600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231130 | 170500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231130 | 170400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231130 | 170300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231130 | 170200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231130 | 170100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231130 | 170000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231130 | 165900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231130 | 165800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231130 | 165700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231130 | 165600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231130 | 165500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231130 | 165400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231130 | 165300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231130 | 165200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 123 | 20231130 | 165100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231130 | 165000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231130 | 164900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231130 | 164800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231130 | 164700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231130 | 164600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231130 | 164500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231130 | 164400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231130 | 164300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231130 | 164200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231130 | 164100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231130 | 164000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231130 | 163900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231130 | 163800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231130 | 163700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231130 | 163600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231130 | 163500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231130 | 163400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231130 | 163300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231130 | 163200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231130 | 163100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231130 | 163000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231130 | 162900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231130 | 162800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231130 | 162700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231130 | 162600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231130 | 162500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231130 | 162400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231130 | 162300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231130 | 162200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 153 | 20231130 | 162100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231130 | 162000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231130 | 161900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231130 | 161800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231130 | 161700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231130 | 161600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231130 | 161500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231130 | 161400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231130 | 161300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231130 | 161200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231130 | 161100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231130 | 161000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231130 | 160900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231130 | 160800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231130 | 160700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231130 | 160600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231130 | 160500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231130 | 160400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231130 | 160300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231130 | 160200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231130 | 160100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231130 | 160000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231130 | 155900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231130 | 155800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231130 | 155700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231130 | 155600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231130 | 155500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231130 | 155400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231130 | 155300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231130 | 155200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 183 | 20231130 | 155100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231130 | 155000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231130 | 154900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231130 | 154800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231130 | 154700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231130 | 154600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231130 | 154500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231130 | 154400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231130 | 154300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231130 | 154200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231130 | 154100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231130 | 154000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231130 | 153900 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231130 | 153800 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231130 | 153700 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231130 | 153600 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231130 | 153500 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231130 | 153400 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231130 | 153300 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231130 | 153200 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231130 | 153100 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231130 | 153000 | 15052766050 | 24450 | 24450 | 24450 | 24450 | 78817 |
| 205 | 20231130 | 152900 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20231130 | 152800 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20231130 | 152700 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20231130 | 152600 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20231130 | 152500 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20231130 | 152400 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20231130 | 152300 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20231130 | 152200 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 213 | 20231130 | 152100 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20231130 | 152000 | 13125690400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20231130 | 151900 | 13125690400 | 24250 | 24200 | 24250 | 24200 | 3368 |
| 216 | 20231130 | 151800 | 13044039650 | 24200 | 24150 | 24250 | 24150 | 3617 |
| 217 | 20231130 | 151700 | 12956594000 | 24150 | 24250 | 24250 | 24150 | 4275 |
| 218 | 20231130 | 151600 | 12853117600 | 24200 | 24200 | 24250 | 24200 | 2105 |
| 219 | 20231130 | 151500 | 12802127900 | 24200 | 24200 | 24250 | 24200 | 752 |
| 220 | 20231130 | 151400 | 12783913400 | 24200 | 24250 | 24250 | 24200 | 1181 |
| 221 | 20231130 | 151300 | 12755283750 | 24250 | 24300 | 24300 | 24250 | 3795 |
| 222 | 20231130 | 151200 | 12663246200 | 24300 | 24300 | 24300 | 24250 | 1436 |
| 223 | 20231130 | 151100 | 12628356800 | 24300 | 24250 | 24300 | 24200 | 871 |
| 224 | 20231130 | 151000 | 12607222900 | 24250 | 24250 | 24300 | 24200 | 962 |
| 225 | 20231130 | 150900 | 12583891450 | 24250 | 24250 | 24250 | 24250 | 920 |
| 226 | 20231130 | 150800 | 12561581450 | 24250 | 24250 | 24250 | 24200 | 893 |
| 227 | 20231130 | 150700 | 12539928250 | 24250 | 24250 | 24300 | 24200 | 3786 |
| 228 | 20231130 | 150600 | 12448113800 | 24250 | 24300 | 24300 | 24250 | 959 |
| 229 | 20231130 | 150500 | 12424832250 | 24300 | 24300 | 24300 | 24250 | 5433 |
| 230 | 20231130 | 150400 | 12292877250 | 24300 | 24300 | 24300 | 24250 | 1052 |
| 231 | 20231130 | 150300 | 12267318300 | 24300 | 24300 | 24300 | 24250 | 617 |
| 232 | 20231130 | 150200 | 12252325850 | 24300 | 24250 | 24300 | 24200 | 469 |
| 233 | 20231130 | 150100 | 12240952350 | 24250 | 24250 | 24300 | 24200 | 2813 |
| 234 | 20231130 | 150000 | 12172723050 | 24250 | 24200 | 24250 | 24200 | 2006 |
| 235 | 20231130 | 145900 | 12124078200 | 24250 | 24250 | 24300 | 24200 | 5327 |
| 236 | 20231130 | 145800 | 11994882500 | 24250 | 24200 | 24250 | 24200 | 3174 |
| 237 | 20231130 | 145700 | 11917950600 | 24200 | 24200 | 24200 | 24150 | 535 |
| 238 | 20231130 | 145600 | 11905006100 | 24200 | 24200 | 24250 | 24150 | 2413 |
| 239 | 20231130 | 145500 | 11846530650 | 24200 | 24150 | 24200 | 24150 | 1605 |
| 240 | 20231130 | 145400 | 11807691400 | 24200 | 24200 | 24200 | 24150 | 2681 |
| 241 | 20231130 | 145300 | 11742811250 | 24200 | 24150 | 24200 | 24150 | 2034 |
| 242 | 20231130 | 145200 | 11693612100 | 24150 | 24150 | 24200 | 24100 | 2159 |
| 243 | 20231130 | 145100 | 11641410050 | 24150 | 24150 | 24200 | 24150 | 1014 |
| 244 | 20231130 | 145000 | 11616921800 | 24150 | 24200 | 24200 | 24150 | 2559 |
| 245 | 20231130 | 144900 | 11555006250 | 24200 | 24200 | 24200 | 24150 | 417 |
| 246 | 20231130 | 144800 | 11544922950 | 24150 | 24150 | 24200 | 24150 | 2549 |
| 247 | 20231130 | 144700 | 11483288000 | 24200 | 24150 | 24200 | 24150 | 41 |
| 248 | 20231130 | 144600 | 11482297350 | 24150 | 24150 | 24200 | 24150 | 1764 |
| 249 | 20231130 | 144500 | 11439634500 | 24150 | 24200 | 24200 | 24150 | 107 |
| 250 | 20231130 | 144400 | 11437045300 | 24200 | 24150 | 24200 | 24150 | 1861 |
| 251 | 20231130 | 144300 | 11392061400 | 24150 | 24100 | 24200 | 24100 | 2065 |
| 252 | 20231130 | 144200 | 11342192800 | 24150 | 24100 | 24150 | 24100 | 27 |
| 253 | 20231130 | 144100 | 11341540950 | 24100 | 24100 | 24150 | 24100 | 2821 |
| 254 | 20231130 | 144000 | 11273471700 | 24100 | 24050 | 24100 | 24050 | 2106 |
| 255 | 20231130 | 143900 | 11222720450 | 24100 | 24150 | 24150 | 24100 | 1691 |
| 256 | 20231130 | 143800 | 11181894750 | 24150 | 24100 | 24150 | 24100 | 40 |
| 257 | 20231130 | 143700 | 11180930700 | 24100 | 24100 | 24150 | 24050 | 1893 |
| 258 | 20231130 | 143600 | 11135270000 | 24100 | 24150 | 24150 | 24100 | 1421 |
| 259 | 20231130 | 143500 | 11100987050 | 24150 | 24100 | 24150 | 24100 | 162 |
| 260 | 20231130 | 143400 | 11097078300 | 24150 | 24100 | 24150 | 24100 | 1219 |
| 261 | 20231130 | 143300 | 11067659650 | 24150 | 24150 | 24150 | 24100 | 898 |
| 262 | 20231130 | 143200 | 11045983700 | 24100 | 24150 | 24150 | 24100 | 89 |
| 263 | 20231130 | 143100 | 11043834900 | 24150 | 24050 | 24150 | 24050 | 968 |
| 264 | 20231130 | 143000 | 11020524300 | 24050 | 24050 | 24100 | 24050 | 145 |
| 265 | 20231130 | 142900 | 11017036350 | 24050 | 24150 | 24150 | 24050 | 887 |
| 266 | 20231130 | 142800 | 10995665350 | 24100 | 24150 | 24150 | 24100 | 3577 |
| 267 | 20231130 | 142700 | 10909418900 | 24150 | 24150 | 24150 | 24150 | 811 |
| 268 | 20231130 | 142600 | 10889833250 | 24100 | 24150 | 24150 | 24100 | 202 |
| 269 | 20231130 | 142500 | 10884955950 | 24150 | 24150 | 24150 | 24100 | 693 |
| 270 | 20231130 | 142400 | 10868222350 | 24150 | 24150 | 24150 | 24150 | 639 |
| 271 | 20231130 | 142300 | 10852790500 | 24150 | 24150 | 24150 | 24100 | 952 |
| 272 | 20231130 | 142200 | 10829811200 | 24150 | 24100 | 24150 | 24100 | 415 |
| 273 | 20231130 | 142100 | 10819797800 | 24150 | 24150 | 24150 | 24100 | 3774 |
| 274 | 20231130 | 142000 | 10728841900 | 24150 | 24100 | 24200 | 24100 | 674 |
| 275 | 20231130 | 141900 | 10712554350 | 24150 | 24200 | 24200 | 24100 | 3258 |
| 276 | 20231130 | 141800 | 10633825650 | 24200 | 24200 | 24200 | 24150 | 410 |
| 277 | 20231130 | 141700 | 10623912650 | 24200 | 24200 | 24200 | 24150 | 340 |
| 278 | 20231130 | 141600 | 10615694650 | 24200 | 24200 | 24200 | 24150 | 1165 |
| 279 | 20231130 | 141500 | 10587516300 | 24150 | 24150 | 24200 | 24150 | 2712 |
| 280 | 20231130 | 141400 | 10522021450 | 24150 | 24100 | 24150 | 24100 | 1244 |
| 281 | 20231130 | 141300 | 10492002350 | 24100 | 24150 | 24150 | 24100 | 635 |
| 282 | 20231130 | 141200 | 10476670150 | 24100 | 24150 | 24150 | 24100 | 85 |
| 283 | 20231130 | 141100 | 10474619200 | 24100 | 24100 | 24150 | 24100 | 858 |
| 284 | 20231130 | 141000 | 10453926500 | 24100 | 24100 | 24150 | 24100 | 690 |
| 285 | 20231130 | 140900 | 10437280000 | 24150 | 24100 | 24150 | 24100 | 215 |
| 286 | 20231130 | 140800 | 10432098450 | 24150 | 24150 | 24150 | 24100 | 874 |
| 287 | 20231130 | 140700 | 10410992850 | 24100 | 24100 | 24150 | 24100 | 1179 |
| 288 | 20231130 | 140600 | 10382529500 | 24100 | 24100 | 24100 | 24100 | 1222 |
| 289 | 20231130 | 140500 | 10353079300 | 24100 | 24100 | 24150 | 24100 | 1384 |
| 290 | 20231130 | 140400 | 10319703750 | 24100 | 24100 | 24100 | 24100 | 852 |
| 291 | 20231130 | 140300 | 10299170550 | 24100 | 24050 | 24150 | 24050 | 1360 |
| 292 | 20231130 | 140200 | 10266372250 | 24050 | 24050 | 24150 | 24050 | 112 |
| 293 | 20231130 | 140100 | 10263671800 | 24050 | 24050 | 24150 | 24050 | 555 |
| 294 | 20231130 | 140000 | 10250300400 | 24100 | 24150 | 24150 | 24100 | 1096 |
| 295 | 20231130 | 135900 | 10223883650 | 24150 | 24150 | 24150 | 24100 | 492 |
| 296 | 20231130 | 135800 | 10212005100 | 24100 | 24150 | 24150 | 24100 | 460 |
| 297 | 20231130 | 135700 | 10200919050 | 24150 | 24100 | 24150 | 24100 | 649 |
| 298 | 20231130 | 135600 | 10185251900 | 24150 | 24100 | 24150 | 24100 | 414 |
| 299 | 20231130 | 135500 | 10175253950 | 24100 | 24150 | 24150 | 24100 | 1086 |
| 300 | 20231130 | 135400 | 10149056500 | 24150 | 24150 | 24150 | 24150 | 260 |
| 301 | 20231130 | 135300 | 10142777500 | 24150 | 24150 | 24150 | 24100 | 557 |
| 302 | 20231130 | 135200 | 10129327950 | 24150 | 24150 | 24150 | 24150 | 733 |
| 303 | 20231130 | 135100 | 10111626000 | 24150 | 24100 | 24150 | 24100 | 759 |
| 304 | 20231130 | 135000 | 10093298700 | 24150 | 24100 | 24150 | 24100 | 559 |
| 305 | 20231130 | 134900 | 10079804250 | 24100 | 24100 | 24150 | 24100 | 1004 |
| 306 | 20231130 | 134800 | 10055587600 | 24100 | 24150 | 24150 | 24100 | 547 |
| 307 | 20231130 | 134700 | 10042377800 | 24150 | 24200 | 24200 | 24150 | 941 |
| 308 | 20231130 | 134600 | 10019648850 | 24150 | 24150 | 24200 | 24150 | 2105 |
| 309 | 20231130 | 134500 | 9968782000 | 24200 | 24150 | 24200 | 24150 | 753 |
| 310 | 20231130 | 134400 | 9950595750 | 24150 | 24150 | 24150 | 24100 | 822 |
| 311 | 20231130 | 134300 | 9930745500 | 24150 | 24150 | 24150 | 24100 | 679 |
| 312 | 20231130 | 134200 | 9914355950 | 24150 | 24100 | 24150 | 24100 | 910 |
| 313 | 20231130 | 134100 | 9892406650 | 24150 | 24150 | 24150 | 24150 | 171 |
| 314 | 20231130 | 134000 | 9888277000 | 24150 | 24150 | 24150 | 24100 | 271 |
| 315 | 20231130 | 133900 | 9881736100 | 24100 | 24100 | 24150 | 24100 | 262 |
| 316 | 20231130 | 133800 | 9875414200 | 24100 | 24100 | 24150 | 24100 | 3657 |
| 317 | 20231130 | 133700 | 9787252300 | 24150 | 24200 | 24200 | 24100 | 799 |
| 318 | 20231130 | 133600 | 9767928750 | 24200 | 24150 | 24200 | 24100 | 2709 |
| 319 | 20231130 | 133500 | 9702478350 | 24200 | 24200 | 24200 | 24150 | 1035 |
| 320 | 20231130 | 133400 | 9677456050 | 24200 | 24200 | 24200 | 24150 | 305 |
| 321 | 20231130 | 133300 | 9670076650 | 24200 | 24200 | 24200 | 24150 | 1013 |
| 322 | 20231130 | 133200 | 9645562300 | 24150 | 24150 | 24200 | 24150 | 116 |
| 323 | 20231130 | 133100 | 9642760850 | 24150 | 24150 | 24200 | 24150 | 783 |
| 324 | 20231130 | 133000 | 9623851300 | 24200 | 24200 | 24200 | 24150 | 1423 |
| 325 | 20231130 | 132900 | 9589438200 | 24150 | 24150 | 24200 | 24150 | 1925 |
| 326 | 20231130 | 132800 | 9542896450 | 24200 | 24200 | 24200 | 24100 | 2019 |
| 327 | 20231130 | 132700 | 9494119250 | 24150 | 24150 | 24200 | 24150 | 5543 |
| 328 | 20231130 | 132600 | 9360188800 | 24100 | 24100 | 24150 | 24100 | 2381 |
| 329 | 20231130 | 132500 | 9302801250 | 24100 | 24150 | 24150 | 24100 | 1239 |
| 330 | 20231130 | 132400 | 9272925400 | 24150 | 24050 | 24150 | 24050 | 1405 |
| 331 | 20231130 | 132300 | 9239065900 | 24050 | 24050 | 24100 | 24050 | 660 |
| 332 | 20231130 | 132200 | 9223161450 | 24050 | 24100 | 24100 | 24050 | 158 |
| 333 | 20231130 | 132100 | 9219356150 | 24100 | 24050 | 24150 | 24050 | 1242 |
| 334 | 20231130 | 132000 | 9189424200 | 24050 | 24050 | 24100 | 24050 | 2102 |
| 335 | 20231130 | 131900 | 9138776250 | 24050 | 24000 | 24100 | 24000 | 726 |
| 336 | 20231130 | 131800 | 9121294650 | 23950 | 24000 | 24000 | 23950 | 8 |
| 337 | 20231130 | 131700 | 9121103000 | 24050 | 24000 | 24100 | 24000 | 908 |
| 338 | 20231130 | 131600 | 9099277950 | 24000 | 24000 | 24000 | 23950 | 1769 |
| 339 | 20231130 | 131500 | 9056835850 | 23950 | 23900 | 23950 | 23900 | 1710 |
| 340 | 20231130 | 131400 | 9015886350 | 23950 | 23950 | 23950 | 23900 | 1019 |
| 341 | 20231130 | 131300 | 8991481800 | 23900 | 23900 | 23900 | 23900 | 80 |
| 342 | 20231130 | 131200 | 8989569800 | 23900 | 23900 | 23950 | 23900 | 763 |
| 343 | 20231130 | 131100 | 8971312450 | 23950 | 23900 | 23950 | 23900 | 156 |
| 344 | 20231130 | 131000 | 8967578900 | 23900 | 23950 | 23950 | 23900 | 11 |
| 345 | 20231130 | 130900 | 8967315500 | 23900 | 23950 | 23950 | 23900 | 525 |
| 346 | 20231130 | 130800 | 8954742900 | 23950 | 24000 | 24000 | 23950 | 764 |
| 347 | 20231130 | 130700 | 8936445050 | 24000 | 23950 | 24000 | 23950 | 903 |
| 348 | 20231130 | 130600 | 8914818150 | 24000 | 24100 | 24100 | 24000 | 3691 |
| 349 | 20231130 | 130500 | 8826098500 | 24100 | 24050 | 24100 | 24050 | 711 |
| 350 | 20231130 | 130400 | 8808969800 | 24100 | 24100 | 24100 | 24050 | 588 |
| 351 | 20231130 | 130300 | 8794810100 | 24100 | 24100 | 24100 | 24100 | 537 |
| 352 | 20231130 | 130200 | 8781868400 | 24100 | 24050 | 24100 | 24050 | 1117 |
| 353 | 20231130 | 130100 | 8754959500 | 24050 | 24050 | 24100 | 24050 | 481 |
| 354 | 20231130 | 130000 | 8743374800 | 24100 | 24100 | 24100 | 24050 | 617 |
| 355 | 20231130 | 125900 | 8728510350 | 24100 | 24050 | 24100 | 24050 | 204 |
| 356 | 20231130 | 125800 | 8723603300 | 24100 | 24100 | 24100 | 24100 | 836 |
| 357 | 20231130 | 125700 | 8703455700 | 24100 | 24050 | 24100 | 24050 | 629 |
| 358 | 20231130 | 125600 | 8688306250 | 24050 | 24050 | 24100 | 24050 | 1388 |
| 359 | 20231130 | 125500 | 8654902150 | 24100 | 24050 | 24100 | 24050 | 472 |
| 360 | 20231130 | 125400 | 8643527000 | 24050 | 24100 | 24100 | 24050 | 116 |
| 361 | 20231130 | 125300 | 8640736700 | 24100 | 24050 | 24100 | 24000 | 1169 |
| 362 | 20231130 | 125200 | 8612605350 | 24050 | 24050 | 24100 | 24050 | 542 |
| 363 | 20231130 | 125100 | 8599553800 | 24100 | 24050 | 24100 | 24000 | 896 |
| 364 | 20231130 | 125000 | 8577987100 | 24050 | 24050 | 24050 | 24050 | 765 |
| 365 | 20231130 | 124900 | 8559588850 | 24050 | 24050 | 24100 | 24050 | 1520 |
| 366 | 20231130 | 124800 | 8523011100 | 24000 | 24000 | 24050 | 24000 | 2380 |
| 367 | 20231130 | 124700 | 8465774200 | 24000 | 24000 | 24000 | 23950 | 739 |
| 368 | 20231130 | 124600 | 8448039300 | 24000 | 23950 | 24000 | 23950 | 492 |
| 369 | 20231130 | 124500 | 8436235250 | 23950 | 24000 | 24000 | 23950 | 513 |
| 370 | 20231130 | 124400 | 8423924800 | 24000 | 24000 | 24000 | 23950 | 656 |
| 371 | 20231130 | 124300 | 8408181300 | 23950 | 24000 | 24000 | 23950 | 106 |
| 372 | 20231130 | 124200 | 8405642550 | 24000 | 24000 | 24000 | 23950 | 471 |
| 373 | 20231130 | 124100 | 8394338800 | 24000 | 24050 | 24050 | 23950 | 706 |
| 374 | 20231130 | 124000 | 8377377850 | 24050 | 24000 | 24050 | 23950 | 1676 |
| 375 | 20231130 | 123900 | 8337149400 | 24050 | 24000 | 24050 | 24000 | 927 |
| 376 | 20231130 | 123800 | 8314865150 | 24000 | 24000 | 24000 | 23950 | 4156 |
| 377 | 20231130 | 123700 | 8215125450 | 24000 | 23950 | 24000 | 23950 | 988 |
| 378 | 20231130 | 123600 | 8191415400 | 23950 | 24000 | 24000 | 23950 | 1061 |
| 379 | 20231130 | 123500 | 8165973150 | 23950 | 23950 | 24000 | 23950 | 777 |
| 380 | 20231130 | 123400 | 8147338500 | 24000 | 23950 | 24000 | 23900 | 730 |
| 381 | 20231130 | 123300 | 8129830600 | 23950 | 23950 | 24000 | 23950 | 875 |
| 382 | 20231130 | 123200 | 8108834350 | 23950 | 23950 | 24000 | 23900 | 771 |
| 383 | 20231130 | 123100 | 8090334050 | 23950 | 23950 | 24000 | 23950 | 208 |
| 384 | 20231130 | 123000 | 8085344500 | 23900 | 23950 | 23950 | 23900 | 2320 |
| 385 | 20231130 | 122900 | 8029795200 | 23950 | 23950 | 23950 | 23900 | 888 |
| 386 | 20231130 | 122800 | 8008567100 | 23950 | 23900 | 23950 | 23900 | 642 |
| 387 | 20231130 | 122700 | 7993217400 | 23950 | 23900 | 23950 | 23900 | 480 |
| 388 | 20231130 | 122600 | 7981733000 | 23900 | 23900 | 23950 | 23900 | 408 |
| 389 | 20231130 | 122500 | 7971971900 | 23950 | 23950 | 23950 | 23900 | 288 |
| 390 | 20231130 | 122400 | 7965086900 | 23950 | 23850 | 23950 | 23850 | 1126 |
| 391 | 20231130 | 122300 | 7938150200 | 23900 | 23950 | 23950 | 23900 | 858 |
| 392 | 20231130 | 122200 | 7917615200 | 23950 | 23900 | 23950 | 23900 | 469 |
| 393 | 20231130 | 122100 | 7906393200 | 23900 | 23950 | 23950 | 23900 | 605 |
| 394 | 20231130 | 122000 | 7891905000 | 23950 | 23950 | 23950 | 23900 | 484 |
| 395 | 20231130 | 121900 | 7880318300 | 23950 | 23900 | 23950 | 23850 | 353 |
| 396 | 20231130 | 121800 | 7871869500 | 23950 | 23900 | 23950 | 23850 | 3194 |
| 397 | 20231130 | 121700 | 7795540300 | 23850 | 23900 | 23900 | 23850 | 140 |
| 398 | 20231130 | 121600 | 7792200200 | 23850 | 23900 | 23950 | 23850 | 661 |
| 399 | 20231130 | 121500 | 7776402150 | 23950 | 23900 | 23950 | 23900 | 593 |
| 400 | 20231130 | 121400 | 7762210900 | 23900 | 23900 | 23900 | 23850 | 220 |
| 401 | 20231130 | 121300 | 7756953350 | 23900 | 23900 | 23900 | 23900 | 1322 |
| 402 | 20231130 | 121200 | 7725357550 | 23900 | 23900 | 23900 | 23900 | 372 |
| 403 | 20231130 | 121100 | 7716466750 | 23900 | 23900 | 23900 | 23850 | 1002 |
| 404 | 20231130 | 121000 | 7692543400 | 23900 | 23900 | 23900 | 23850 | 225 |
| 405 | 20231130 | 120900 | 7687170150 | 23900 | 23900 | 23900 | 23850 | 362 |
| 406 | 20231130 | 120800 | 7678525800 | 23900 | 23900 | 23950 | 23850 | 2591 |
| 407 | 20231130 | 120700 | 7616623900 | 23950 | 23950 | 23950 | 23950 | 322 |
| 408 | 20231130 | 120600 | 7608912000 | 23950 | 23950 | 24050 | 23900 | 1372 |
| 409 | 20231130 | 120500 | 7576041150 | 24050 | 24000 | 24050 | 23950 | 324 |
| 410 | 20231130 | 120400 | 7568262850 | 24050 | 23900 | 24100 | 23900 | 481 |
| 411 | 20231130 | 120300 | 7556690700 | 23900 | 24000 | 24000 | 23900 | 416 |
| 412 | 20231130 | 120200 | 7546727950 | 24000 | 23950 | 24050 | 23950 | 1058 |
| 413 | 20231130 | 120100 | 7521309650 | 23950 | 24000 | 24050 | 23950 | 2441 |
| 414 | 20231130 | 120000 | 7462775700 | 24000 | 24000 | 24050 | 24000 | 362 |
| 415 | 20231130 | 115900 | 7454081150 | 24000 | 24000 | 24000 | 23950 | 528 |
| 416 | 20231130 | 115800 | 7441418950 | 24000 | 23950 | 24000 | 23950 | 460 |
| 417 | 20231130 | 115700 | 7430401400 | 23950 | 23900 | 23950 | 23900 | 696 |
| 418 | 20231130 | 115600 | 7413750900 | 23900 | 23950 | 23950 | 23900 | 346 |
| 419 | 20231130 | 115500 | 7405470550 | 23950 | 24000 | 24050 | 23950 | 907 |
| 420 | 20231130 | 115400 | 7383733250 | 24000 | 24000 | 24050 | 23950 | 783 |
| 421 | 20231130 | 115300 | 7364936500 | 24000 | 24000 | 24050 | 24000 | 1952 |
| 422 | 20231130 | 115200 | 7318087350 | 24000 | 23950 | 24000 | 23950 | 304 |
| 423 | 20231130 | 115100 | 7310798850 | 24000 | 24000 | 24000 | 23950 | 618 |
| 424 | 20231130 | 115000 | 7295967150 | 24000 | 24050 | 24050 | 24000 | 1118 |
| 425 | 20231130 | 114900 | 7269117700 | 24050 | 24150 | 24150 | 24050 | 1672 |
| 426 | 20231130 | 114800 | 7228852300 | 24150 | 24150 | 24150 | 24050 | 5654 |
| 427 | 20231130 | 114700 | 7092449050 | 24100 | 24150 | 24250 | 24100 | 14098 |
| 428 | 20231130 | 114600 | 6751518800 | 24100 | 23950 | 24150 | 23950 | 19243 |
| 429 | 20231130 | 114500 | 6288913000 | 24000 | 23800 | 24000 | 23800 | 25002 |
| 430 | 20231130 | 114400 | 5691626100 | 23800 | 23850 | 23850 | 23800 | 950 |
| 431 | 20231130 | 114300 | 5669015700 | 23850 | 23800 | 23850 | 23800 | 679 |
| 432 | 20231130 | 114200 | 5652855350 | 23850 | 23800 | 23850 | 23800 | 469 |
| 433 | 20231130 | 114100 | 5641692500 | 23800 | 23800 | 23850 | 23800 | 483 |
| 434 | 20231130 | 114000 | 5630181500 | 23800 | 23750 | 23850 | 23750 | 240 |
| 435 | 20231130 | 113900 | 5624464800 | 23800 | 23850 | 23850 | 23800 | 566 |
| 436 | 20231130 | 113800 | 5610989000 | 23850 | 23850 | 23850 | 23800 | 713 |
| 437 | 20231130 | 113700 | 5594008500 | 23800 | 23800 | 23850 | 23700 | 1339 |
| 438 | 20231130 | 113600 | 5562114000 | 23850 | 23800 | 23850 | 23800 | 2038 |
| 439 | 20231130 | 113500 | 5513609300 | 23800 | 23750 | 23800 | 23750 | 1595 |
| 440 | 20231130 | 113400 | 5475725550 | 23750 | 23750 | 23750 | 23700 | 156 |
| 441 | 20231130 | 113300 | 5472020950 | 23700 | 23700 | 23750 | 23650 | 1160 |
| 442 | 20231130 | 113200 | 5444534550 | 23700 | 23650 | 23700 | 23650 | 570 |
| 443 | 20231130 | 113100 | 5431053950 | 23650 | 23700 | 23700 | 23650 | 956 |
| 444 | 20231130 | 113000 | 5408437750 | 23700 | 23700 | 23750 | 23700 | 1361 |
| 445 | 20231130 | 112900 | 5376181500 | 23750 | 23700 | 23750 | 23700 | 130 |
| 446 | 20231130 | 112800 | 5373100450 | 23700 | 23700 | 23750 | 23700 | 55 |
| 447 | 20231130 | 112700 | 5371796350 | 23750 | 23700 | 23750 | 23700 | 112 |
| 448 | 20231130 | 112600 | 5369141250 | 23700 | 23750 | 23750 | 23700 | 150 |
| 449 | 20231130 | 112500 | 5365583250 | 23700 | 23700 | 23750 | 23700 | 1924 |
| 450 | 20231130 | 112400 | 5319984250 | 23700 | 23750 | 23750 | 23700 | 2489 |
| 451 | 20231130 | 112300 | 5260885900 | 23800 | 23800 | 23800 | 23800 | 219 |
| 452 | 20231130 | 112200 | 5255673700 | 23800 | 23800 | 23800 | 23750 | 15 |
| 453 | 20231130 | 112100 | 5255316950 | 23800 | 23800 | 23850 | 23750 | 607 |
| 454 | 20231130 | 112000 | 5240880650 | 23850 | 23800 | 23850 | 23800 | 727 |
| 455 | 20231130 | 111900 | 5223577950 | 23800 | 23800 | 23800 | 23750 | 54 |
| 456 | 20231130 | 111800 | 5222293450 | 23850 | 23800 | 23850 | 23750 | 5934 |
| 457 | 20231130 | 111700 | 5081098650 | 23750 | 23800 | 23800 | 23750 | 66 |
| 458 | 20231130 | 111600 | 5079530800 | 23800 | 23800 | 23800 | 23800 | 449 |
| 459 | 20231130 | 111500 | 5068844600 | 23750 | 23750 | 23800 | 23750 | 1250 |
| 460 | 20231130 | 111400 | 5039111300 | 23750 | 23750 | 23750 | 23750 | 123 |
| 461 | 20231130 | 111300 | 5036190050 | 23750 | 23750 | 23750 | 23750 | 1105 |
| 462 | 20231130 | 111200 | 5009946300 | 23800 | 23800 | 23800 | 23800 | 70 |
| 463 | 20231130 | 111100 | 5008280300 | 23750 | 23750 | 23800 | 23750 | 506 |
| 464 | 20231130 | 111000 | 4996262700 | 23750 | 23750 | 23750 | 23750 | 251 |
| 465 | 20231130 | 110900 | 4990301450 | 23750 | 23700 | 23750 | 23700 | 40 |
| 466 | 20231130 | 110800 | 4989352550 | 23700 | 23750 | 23750 | 23700 | 431 |
| 467 | 20231130 | 110700 | 4979137450 | 23700 | 23700 | 23750 | 23650 | 2477 |
| 468 | 20231130 | 110600 | 4920388150 | 23700 | 23700 | 23700 | 23650 | 217 |
| 469 | 20231130 | 110500 | 4915250350 | 23700 | 23700 | 23700 | 23650 | 576 |
| 470 | 20231130 | 110400 | 4901601550 | 23700 | 23750 | 23750 | 23700 | 158 |
| 471 | 20231130 | 110300 | 4897855900 | 23750 | 23700 | 23750 | 23700 | 501 |
| 472 | 20231130 | 110200 | 4885982150 | 23700 | 23700 | 23700 | 23650 | 171 |
| 473 | 20231130 | 110100 | 4881931350 | 23700 | 23750 | 23750 | 23700 | 1087 |
| 474 | 20231130 | 110000 | 4856168550 | 23750 | 23750 | 23750 | 23700 | 260 |
| 475 | 20231130 | 105900 | 4850005200 | 23700 | 23750 | 23750 | 23700 | 238 |
| 476 | 20231130 | 105800 | 4844363750 | 23750 | 23750 | 23750 | 23700 | 71 |
| 477 | 20231130 | 105700 | 4842678000 | 23700 | 23700 | 23750 | 23700 | 94 |
| 478 | 20231130 | 105600 | 4840447950 | 23750 | 23700 | 23750 | 23700 | 312 |
| 479 | 20231130 | 105500 | 4833042400 | 23700 | 23650 | 23700 | 23650 | 659 |
| 480 | 20231130 | 105400 | 4817424150 | 23650 | 23700 | 23700 | 23650 | 4 |
| 481 | 20231130 | 105300 | 4817329450 | 23700 | 23700 | 23700 | 23650 | 243 |
| 482 | 20231130 | 105200 | 4811581000 | 23700 | 23700 | 23700 | 23650 | 44 |
| 483 | 20231130 | 105100 | 4810540100 | 23700 | 23700 | 23700 | 23700 | 979 |
| 484 | 20231130 | 105000 | 4787337800 | 23700 | 23750 | 23750 | 23700 | 519 |
| 485 | 20231130 | 104900 | 4775036950 | 23700 | 23750 | 23750 | 23700 | 93 |
| 486 | 20231130 | 104800 | 4772831700 | 23700 | 23700 | 23750 | 23700 | 300 |
| 487 | 20231130 | 104700 | 4765720950 | 23700 | 23750 | 23750 | 23700 | 315 |
| 488 | 20231130 | 104600 | 4758248650 | 23800 | 23750 | 23800 | 23700 | 315 |
| 489 | 20231130 | 104500 | 4750769400 | 23750 | 23750 | 23750 | 23700 | 408 |
| 490 | 20231130 | 104400 | 4741086250 | 23750 | 23700 | 23800 | 23700 | 1102 |
| 491 | 20231130 | 104300 | 4714913850 | 23800 | 23700 | 23800 | 23700 | 7 |
| 492 | 20231130 | 104200 | 4714747450 | 23800 | 23800 | 23800 | 23700 | 304 |
| 493 | 20231130 | 104100 | 4707514050 | 23800 | 23800 | 23800 | 23750 | 827 |
| 494 | 20231130 | 104000 | 4687868850 | 23750 | 23750 | 23800 | 23750 | 410 |
| 495 | 20231130 | 103900 | 4678114950 | 23750 | 23800 | 23800 | 23750 | 184 |
| 496 | 20231130 | 103800 | 4673737600 | 23800 | 23700 | 23800 | 23700 | 2722 |
| 497 | 20231130 | 103700 | 4609104600 | 23700 | 23700 | 23750 | 23650 | 535 |
| 498 | 20231130 | 103600 | 4596428800 | 23650 | 23650 | 23750 | 23650 | 2556 |
| 499 | 20231130 | 103500 | 4535851800 | 23650 | 23650 | 23700 | 23600 | 752 |
| 500 | 20231130 | 103400 | 4518093950 | 23600 | 23700 | 23700 | 23600 | 274 |
| 501 | 20231130 | 103300 | 4511613300 | 23650 | 23600 | 23650 | 23600 | 177 |
| 502 | 20231130 | 103200 | 4507428400 | 23650 | 23700 | 23700 | 23600 | 1520 |
| 503 | 20231130 | 103100 | 4471509650 | 23700 | 23700 | 23700 | 23650 | 241 |
| 504 | 20231130 | 103000 | 4465806200 | 23650 | 23650 | 23700 | 23650 | 1210 |
| 505 | 20231130 | 102900 | 4437189600 | 23650 | 23600 | 23650 | 23600 | 13 |
| 506 | 20231130 | 102800 | 4436882700 | 23600 | 23700 | 23700 | 23600 | 220 |
| 507 | 20231130 | 102700 | 4431684350 | 23650 | 23650 | 23650 | 23650 | 1025 |
| 508 | 20231130 | 102600 | 4407443100 | 23650 | 23650 | 23700 | 23650 | 1978 |
| 509 | 20231130 | 102500 | 4360658400 | 23650 | 23700 | 23700 | 23650 | 28 |
| 510 | 20231130 | 102400 | 4359995100 | 23700 | 23700 | 23700 | 23700 | 392 |
| 511 | 20231130 | 102300 | 4350704700 | 23700 | 23650 | 23700 | 23650 | 139 |
| 512 | 20231130 | 102200 | 4347412150 | 23650 | 23650 | 23700 | 23650 | 260 |
| 513 | 20231130 | 102100 | 4341262900 | 23700 | 23700 | 23700 | 23650 | 322 |
| 514 | 20231130 | 102000 | 4333636400 | 23700 | 23700 | 23700 | 23650 | 89 |
| 515 | 20231130 | 101900 | 4331530750 | 23700 | 23700 | 23700 | 23650 | 50 |
| 516 | 20231130 | 101800 | 4330346550 | 23750 | 23750 | 23750 | 23650 | 119 |
| 517 | 20231130 | 101700 | 4327524450 | 23650 | 23700 | 23750 | 23650 | 2178 |
| 518 | 20231130 | 101600 | 4275911500 | 23750 | 23800 | 23850 | 23750 | 2952 |
| 519 | 20231130 | 101500 | 4205744900 | 23850 | 23800 | 23850 | 23800 | 95 |
| 520 | 20231130 | 101400 | 4203483650 | 23850 | 23850 | 23850 | 23750 | 299 |
| 521 | 20231130 | 101300 | 4196365850 | 23850 | 23750 | 23850 | 23750 | 684 |
| 522 | 20231130 | 101200 | 4180095100 | 23800 | 23700 | 23800 | 23700 | 3565 |
| 523 | 20231130 | 101100 | 4095293100 | 23750 | 23750 | 23750 | 23700 | 437 |
| 524 | 20231130 | 101000 | 4084929200 | 23750 | 23750 | 23750 | 23700 | 438 |
| 525 | 20231130 | 100900 | 4074527500 | 23750 | 23750 | 23750 | 23750 | 533 |
| 526 | 20231130 | 100800 | 4061868750 | 23750 | 23750 | 23750 | 23750 | 768 |
| 527 | 20231130 | 100700 | 4043628750 | 23750 | 23750 | 23800 | 23700 | 327 |
| 528 | 20231130 | 100600 | 4035867450 | 23750 | 23750 | 23750 | 23700 | 903 |
| 529 | 20231130 | 100500 | 4014425000 | 23750 | 23750 | 23750 | 23700 | 885 |
| 530 | 20231130 | 100400 | 3993408750 | 23750 | 23750 | 23800 | 23700 | 2629 |
| 531 | 20231130 | 100300 | 3930954250 | 23750 | 23750 | 23800 | 23750 | 1413 |
| 532 | 20231130 | 100200 | 3897345050 | 23800 | 23750 | 23800 | 23750 | 719 |
| 533 | 20231130 | 100100 | 3880237900 | 23700 | 23800 | 23800 | 23650 | 2570 |
| 534 | 20231130 | 100000 | 3819347150 | 23800 | 23800 | 23850 | 23800 | 1361 |
| 535 | 20231130 | 095900 | 3786946400 | 23800 | 23800 | 23850 | 23800 | 1115 |
| 536 | 20231130 | 095800 | 3760381550 | 23850 | 23800 | 23850 | 23800 | 1240 |
| 537 | 20231130 | 095700 | 3730864450 | 23800 | 23800 | 23800 | 23750 | 1137 |
| 538 | 20231130 | 095600 | 3703812050 | 23800 | 23750 | 23800 | 23750 | 1816 |
| 539 | 20231130 | 095500 | 3660592200 | 23800 | 23750 | 23850 | 23700 | 2699 |
| 540 | 20231130 | 095400 | 3596409850 | 23750 | 23900 | 23900 | 23700 | 5916 |
| 541 | 20231130 | 095300 | 3455592200 | 23850 | 23750 | 23900 | 23750 | 5123 |
| 542 | 20231130 | 095200 | 3333506350 | 23750 | 23700 | 23750 | 23650 | 4444 |
| 543 | 20231130 | 095100 | 3228080000 | 23650 | 23650 | 23700 | 23650 | 3003 |
| 544 | 20231130 | 095000 | 3157046450 | 23650 | 23650 | 23650 | 23600 | 2854 |
| 545 | 20231130 | 094900 | 3089615250 | 23650 | 23550 | 23650 | 23550 | 217 |
| 546 | 20231130 | 094800 | 3084485550 | 23650 | 23600 | 23650 | 23550 | 3571 |
| 547 | 20231130 | 094700 | 3000356950 | 23600 | 23650 | 23650 | 23550 | 2380 |
| 548 | 20231130 | 094600 | 2944243550 | 23650 | 23650 | 23650 | 23550 | 52 |
| 549 | 20231130 | 094500 | 2943017050 | 23650 | 23600 | 23650 | 23450 | 3914 |
| 550 | 20231130 | 094400 | 2850903150 | 23550 | 23500 | 23550 | 23450 | 951 |
| 551 | 20231130 | 094300 | 2828528850 | 23500 | 23500 | 23550 | 23500 | 695 |
| 552 | 20231130 | 094200 | 2812183600 | 23550 | 23450 | 23550 | 23450 | 1043 |
| 553 | 20231130 | 094100 | 2787698350 | 23500 | 23500 | 23500 | 23450 | 980 |
| 554 | 20231130 | 094000 | 2764670250 | 23500 | 23500 | 23500 | 23450 | 574 |
| 555 | 20231130 | 093900 | 2751186250 | 23500 | 23550 | 23550 | 23450 | 593 |
| 556 | 20231130 | 093800 | 2737250950 | 23550 | 23500 | 23550 | 23500 | 238 |
| 557 | 20231130 | 093700 | 2731650700 | 23500 | 23500 | 23550 | 23450 | 2169 |
| 558 | 20231130 | 093600 | 2680749550 | 23550 | 23500 | 23550 | 23500 | 728 |
| 559 | 20231130 | 093500 | 2663634650 | 23550 | 23500 | 23550 | 23450 | 1057 |
| 560 | 20231130 | 093400 | 2638794450 | 23500 | 23550 | 23550 | 23450 | 1792 |
| 561 | 20231130 | 093300 | 2596699600 | 23500 | 23550 | 23600 | 23500 | 1778 |
| 562 | 20231130 | 093200 | 2554843200 | 23600 | 23550 | 23600 | 23550 | 398 |
| 563 | 20231130 | 093100 | 2545465000 | 23600 | 23600 | 23650 | 23550 | 1071 |
| 564 | 20231130 | 093000 | 2520188050 | 23650 | 23750 | 23750 | 23600 | 6314 |
| 565 | 20231130 | 092900 | 2370976500 | 23700 | 23700 | 23750 | 23650 | 1999 |
| 566 | 20231130 | 092800 | 2323600100 | 23650 | 23700 | 23750 | 23650 | 1072 |
| 567 | 20231130 | 092700 | 2298178450 | 23700 | 23700 | 23750 | 23700 | 1467 |
| 568 | 20231130 | 092600 | 2263402950 | 23700 | 23750 | 23800 | 23650 | 5172 |
| 569 | 20231130 | 092500 | 2140743000 | 23750 | 23850 | 23900 | 23750 | 9551 |
| 570 | 20231130 | 092400 | 1913396750 | 23850 | 23750 | 23900 | 23750 | 6120 |
| 571 | 20231130 | 092300 | 1767530700 | 23800 | 23750 | 23800 | 23700 | 4094 |
| 572 | 20231130 | 092200 | 1670308300 | 23700 | 23750 | 23750 | 23700 | 2904 |
| 573 | 20231130 | 092100 | 1601354400 | 23700 | 23700 | 23750 | 23650 | 5077 |
| 574 | 20231130 | 092000 | 1481037400 | 23650 | 23550 | 23700 | 23550 | 5125 |
| 575 | 20231130 | 091900 | 1359933450 | 23550 | 23600 | 23600 | 23550 | 623 |
| 576 | 20231130 | 091800 | 1345260850 | 23550 | 23550 | 23600 | 23500 | 1584 |
| 577 | 20231130 | 091700 | 1307944400 | 23550 | 23600 | 23600 | 23550 | 874 |
| 578 | 20231130 | 091600 | 1287349350 | 23600 | 23550 | 23650 | 23550 | 4858 |
| 579 | 20231130 | 091500 | 1172786700 | 23600 | 23450 | 23600 | 23450 | 3434 |
| 580 | 20231130 | 091400 | 1092023500 | 23450 | 23450 | 23500 | 23400 | 1791 |
| 581 | 20231130 | 091300 | 1050024100 | 23450 | 23450 | 23500 | 23450 | 860 |
| 582 | 20231130 | 091200 | 1029847400 | 23450 | 23450 | 23500 | 23400 | 1464 |
| 583 | 20231130 | 091100 | 995497650 | 23450 | 23500 | 23500 | 23400 | 6164 |
| 584 | 20231130 | 091000 | 850892700 | 23500 | 23400 | 23500 | 23400 | 1804 |
| 585 | 20231130 | 090900 | 808559150 | 23400 | 23400 | 23500 | 23350 | 1311 |
| 586 | 20231130 | 090800 | 777853750 | 23400 | 23350 | 23450 | 23300 | 1177 |
| 587 | 20231130 | 090700 | 750354900 | 23300 | 23300 | 23450 | 23250 | 6079 |
| 588 | 20231130 | 090600 | 608833150 | 23300 | 23300 | 23300 | 23250 | 1449 |
| 589 | 20231130 | 090500 | 575076700 | 23250 | 23400 | 23400 | 23250 | 2487 |
| 590 | 20231130 | 090400 | 517123250 | 23400 | 23350 | 23400 | 23350 | 2007 |
| 591 | 20231130 | 090300 | 470206900 | 23350 | 23350 | 23350 | 23250 | 1698 |
| 592 | 20231130 | 090200 | 430598700 | 23350 | 23300 | 23350 | 23250 | 2424 |
| 593 | 20231130 | 090100 | 374098000 | 23300 | 23350 | 23400 | 23250 | 2916 |
| 594 | 20231130 | 090000 | 306151250 | 23400 | 23550 | 23550 | 23300 | 12848 |