33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 3 | 20231130 | 191000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20231130 | 190900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20231130 | 190800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20231130 | 190700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20231130 | 190600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20231130 | 190500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20231130 | 190400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20231130 | 190300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20231130 | 190200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20231130 | 190100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20231130 | 190000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20231130 | 185900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20231130 | 185800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20231130 | 185700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20231130 | 185600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20231130 | 185500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20231130 | 185400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20231130 | 185300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20231130 | 185200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20231130 | 185100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20231130 | 185000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20231130 | 184900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20231130 | 184800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20231130 | 184700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20231130 | 184600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20231130 | 184500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20231130 | 184400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20231130 | 184300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20231130 | 184200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20231130 | 184100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 33 | 20231130 | 184000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20231130 | 183900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20231130 | 183800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20231130 | 183700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20231130 | 183600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20231130 | 183500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20231130 | 183400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20231130 | 183300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20231130 | 183200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20231130 | 183100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20231130 | 183000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20231130 | 182900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20231130 | 182800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20231130 | 182700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20231130 | 182600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20231130 | 182500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20231130 | 182400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20231130 | 182300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20231130 | 182200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20231130 | 182100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20231130 | 182000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20231130 | 181900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20231130 | 181800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20231130 | 181700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20231130 | 181600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20231130 | 181500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20231130 | 181400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20231130 | 181300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20231130 | 181200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20231130 | 181100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 63 | 20231130 | 181000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20231130 | 180900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20231130 | 180800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20231130 | 180700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20231130 | 180600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20231130 | 180500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20231130 | 180400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20231130 | 180300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20231130 | 180200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20231130 | 180100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20231130 | 180000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20231130 | 175900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20231130 | 175800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20231130 | 175700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20231130 | 175600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20231130 | 175500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20231130 | 175400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20231130 | 175300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20231130 | 175200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20231130 | 175100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20231130 | 175000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20231130 | 174900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20231130 | 174800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20231130 | 174700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20231130 | 174600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20231130 | 174500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20231130 | 174400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20231130 | 174300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20231130 | 174200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20231130 | 174100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 93 | 20231130 | 174000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20231130 | 173900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20231130 | 173800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20231130 | 173700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20231130 | 173600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20231130 | 173500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20231130 | 173400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20231130 | 173300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20231130 | 173200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20231130 | 173100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20231130 | 173000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20231130 | 172900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20231130 | 172800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20231130 | 172700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20231130 | 172600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20231130 | 172500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20231130 | 172400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20231130 | 172300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20231130 | 172200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20231130 | 172100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20231130 | 172000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20231130 | 171900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20231130 | 171800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20231130 | 171700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20231130 | 171600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20231130 | 171500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20231130 | 171400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20231130 | 171300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20231130 | 171200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20231130 | 171100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 123 | 20231130 | 171000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20231130 | 170900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20231130 | 170800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20231130 | 170700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20231130 | 170600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20231130 | 170500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20231130 | 170400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20231130 | 170300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20231130 | 170200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20231130 | 170100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20231130 | 170000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20231130 | 165900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20231130 | 165800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20231130 | 165700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20231130 | 165600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20231130 | 165500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20231130 | 165400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20231130 | 165300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20231130 | 165200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20231130 | 165100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20231130 | 165000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20231130 | 164900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20231130 | 164800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20231130 | 164700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20231130 | 164600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20231130 | 164500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20231130 | 164400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20231130 | 164300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20231130 | 164200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20231130 | 164100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 153 | 20231130 | 164000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20231130 | 163900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20231130 | 163800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20231130 | 163700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20231130 | 163600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20231130 | 163500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20231130 | 163400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20231130 | 163300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20231130 | 163200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20231130 | 163100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20231130 | 163000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20231130 | 162900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20231130 | 162800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20231130 | 162700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20231130 | 162600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20231130 | 162500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20231130 | 162400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20231130 | 162300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20231130 | 162200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20231130 | 162100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20231130 | 162000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20231130 | 161900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20231130 | 161800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20231130 | 161700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20231130 | 161600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20231130 | 161500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20231130 | 161400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20231130 | 161300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20231130 | 161200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20231130 | 161100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 183 | 20231130 | 161000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20231130 | 160900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20231130 | 160800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20231130 | 160700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20231130 | 160600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20231130 | 160500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20231130 | 160400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20231130 | 160300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20231130 | 160200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20231130 | 160100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20231130 | 160000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20231130 | 155900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20231130 | 155800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20231130 | 155700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20231130 | 155600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20231130 | 155500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20231130 | 155400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20231130 | 155300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20231130 | 155200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20231130 | 155100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20231130 | 155000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20231130 | 154900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20231130 | 154800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20231130 | 154700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20231130 | 154600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20231130 | 154500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20231130 | 154400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20231130 | 154300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20231130 | 154200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20231130 | 154100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 213 | 20231130 | 154000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20231130 | 153900 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20231130 | 153800 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20231130 | 153700 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20231130 | 153600 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20231130 | 153500 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20231130 | 153400 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20231130 | 153300 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20231130 | 153200 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20231130 | 153100 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20231130 | 153000 | 14808140350 | 27500 | 27500 | 27500 | 27500 | 6840 |
| 224 | 20231130 | 152900 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 225 | 20231130 | 152800 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 226 | 20231130 | 152700 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 227 | 20231130 | 152600 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 228 | 20231130 | 152500 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 229 | 20231130 | 152400 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 230 | 20231130 | 152300 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 231 | 20231130 | 152200 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 232 | 20231130 | 152100 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 233 | 20231130 | 152000 | 14620040350 | 27450 | 27450 | 27450 | 27450 | 0 |
| 234 | 20231130 | 151900 | 14620040350 | 27450 | 27400 | 27500 | 27400 | 1946 |
| 235 | 20231130 | 151800 | 14566627200 | 27400 | 27500 | 27550 | 27400 | 3689 |
| 236 | 20231130 | 151700 | 14465335700 | 27500 | 27550 | 27600 | 27500 | 915 |
| 237 | 20231130 | 151600 | 14440140350 | 27550 | 27500 | 27550 | 27500 | 1292 |
| 238 | 20231130 | 151500 | 14404563100 | 27500 | 27550 | 27550 | 27500 | 790 |
| 239 | 20231130 | 151400 | 14382822850 | 27550 | 27500 | 27550 | 27500 | 696 |
| 240 | 20231130 | 151300 | 14363667550 | 27500 | 27450 | 27500 | 27450 | 1645 |
| 241 | 20231130 | 151200 | 14318443750 | 27450 | 27450 | 27500 | 27450 | 1300 |
| 242 | 20231130 | 151100 | 14282729500 | 27400 | 27400 | 27500 | 27400 | 2155 |
| 243 | 20231130 | 151000 | 14223573100 | 27400 | 27400 | 27450 | 27350 | 1179 |
| 244 | 20231130 | 150900 | 14191252000 | 27350 | 27400 | 27450 | 27350 | 1338 |
| 245 | 20231130 | 150800 | 14154585700 | 27450 | 27400 | 27450 | 27350 | 734 |
| 246 | 20231130 | 150700 | 14134483150 | 27400 | 27400 | 27450 | 27350 | 841 |
| 247 | 20231130 | 150600 | 14111443500 | 27450 | 27450 | 27450 | 27400 | 580 |
| 248 | 20231130 | 150500 | 14095543650 | 27400 | 27400 | 27450 | 27350 | 826 |
| 249 | 20231130 | 150400 | 14072904550 | 27400 | 27450 | 27450 | 27350 | 781 |
| 250 | 20231130 | 150300 | 14051498600 | 27450 | 27400 | 27450 | 27350 | 1310 |
| 251 | 20231130 | 150200 | 14015602950 | 27400 | 27350 | 27400 | 27350 | 220 |
| 252 | 20231130 | 150100 | 14009579400 | 27400 | 27350 | 27400 | 27350 | 265 |
| 253 | 20231130 | 150000 | 14002323150 | 27350 | 27400 | 27400 | 27350 | 750 |
| 254 | 20231130 | 145900 | 13981795250 | 27400 | 27400 | 27400 | 27350 | 504 |
| 255 | 20231130 | 145800 | 13967998650 | 27400 | 27400 | 27400 | 27350 | 736 |
| 256 | 20231130 | 145700 | 13947845050 | 27400 | 27350 | 27400 | 27350 | 353 |
| 257 | 20231130 | 145600 | 13938180200 | 27350 | 27400 | 27450 | 27350 | 499 |
| 258 | 20231130 | 145500 | 13924504500 | 27400 | 27450 | 27450 | 27400 | 729 |
| 259 | 20231130 | 145400 | 13904520600 | 27400 | 27400 | 27450 | 27400 | 271 |
| 260 | 20231130 | 145300 | 13897088450 | 27400 | 27450 | 27450 | 27400 | 354 |
| 261 | 20231130 | 145200 | 13887376400 | 27450 | 27400 | 27450 | 27400 | 414 |
| 262 | 20231130 | 145100 | 13876025750 | 27450 | 27400 | 27450 | 27400 | 438 |
| 263 | 20231130 | 145000 | 13864017000 | 27450 | 27450 | 27450 | 27350 | 960 |
| 264 | 20231130 | 144900 | 13837706300 | 27400 | 27450 | 27450 | 27400 | 735 |
| 265 | 20231130 | 144800 | 13817562750 | 27450 | 27350 | 27450 | 27350 | 745 |
| 266 | 20231130 | 144700 | 13797163800 | 27400 | 27400 | 27400 | 27350 | 930 |
| 267 | 20231130 | 144600 | 13771715100 | 27400 | 27350 | 27400 | 27350 | 716 |
| 268 | 20231130 | 144500 | 13752116300 | 27350 | 27350 | 27400 | 27350 | 463 |
| 269 | 20231130 | 144400 | 13739436850 | 27400 | 27400 | 27400 | 27350 | 385 |
| 270 | 20231130 | 144300 | 13728900500 | 27400 | 27400 | 27400 | 27350 | 759 |
| 271 | 20231130 | 144200 | 13708123750 | 27400 | 27350 | 27400 | 27350 | 638 |
| 272 | 20231130 | 144100 | 13690668250 | 27400 | 27400 | 27400 | 27350 | 797 |
| 273 | 20231130 | 144000 | 13668855300 | 27400 | 27400 | 27400 | 27350 | 202 |
| 274 | 20231130 | 143900 | 13663325400 | 27400 | 27400 | 27450 | 27350 | 2233 |
| 275 | 20231130 | 143800 | 13602195550 | 27450 | 27400 | 27450 | 27400 | 531 |
| 276 | 20231130 | 143700 | 13587640600 | 27450 | 27500 | 27500 | 27400 | 855 |
| 277 | 20231130 | 143600 | 13564177650 | 27450 | 27450 | 27500 | 27400 | 515 |
| 278 | 20231130 | 143500 | 13550034400 | 27450 | 27450 | 27500 | 27400 | 319 |
| 279 | 20231130 | 143400 | 13541280400 | 27450 | 27400 | 27450 | 27400 | 348 |
| 280 | 20231130 | 143300 | 13531738400 | 27400 | 27500 | 27500 | 27400 | 262 |
| 281 | 20231130 | 143200 | 13524549400 | 27500 | 27450 | 27500 | 27450 | 291 |
| 282 | 20231130 | 143100 | 13516554350 | 27450 | 27400 | 27500 | 27400 | 270 |
| 283 | 20231130 | 143000 | 13509144700 | 27400 | 27450 | 27500 | 27400 | 349 |
| 284 | 20231130 | 142900 | 13499572750 | 27450 | 27450 | 27500 | 27400 | 749 |
| 285 | 20231130 | 142800 | 13479002100 | 27450 | 27450 | 27500 | 27450 | 820 |
| 286 | 20231130 | 142700 | 13456488750 | 27500 | 27500 | 27550 | 27450 | 2142 |
| 287 | 20231130 | 142600 | 13397588250 | 27550 | 27500 | 27550 | 27500 | 224 |
| 288 | 20231130 | 142500 | 13391421000 | 27550 | 27550 | 27550 | 27500 | 279 |
| 289 | 20231130 | 142400 | 13383742850 | 27550 | 27450 | 27550 | 27450 | 372 |
| 290 | 20231130 | 142300 | 13373507350 | 27500 | 27500 | 27550 | 27450 | 358 |
| 291 | 20231130 | 142200 | 13363668100 | 27500 | 27500 | 27500 | 27450 | 214 |
| 292 | 20231130 | 142100 | 13357785700 | 27500 | 27500 | 27550 | 27450 | 392 |
| 293 | 20231130 | 142000 | 13347008750 | 27500 | 27450 | 27500 | 27450 | 363 |
| 294 | 20231130 | 141900 | 13337028350 | 27500 | 27550 | 27550 | 27450 | 344 |
| 295 | 20231130 | 141800 | 13327573300 | 27550 | 27500 | 27550 | 27500 | 3398 |
| 296 | 20231130 | 141700 | 13234121050 | 27550 | 27500 | 27550 | 27500 | 259 |
| 297 | 20231130 | 141600 | 13226992450 | 27500 | 27550 | 27550 | 27500 | 253 |
| 298 | 20231130 | 141500 | 13220027150 | 27550 | 27500 | 27550 | 27500 | 455 |
| 299 | 20231130 | 141400 | 13207505500 | 27550 | 27550 | 27550 | 27500 | 921 |
| 300 | 20231130 | 141300 | 13182134300 | 27550 | 27550 | 27600 | 27550 | 2510 |
| 301 | 20231130 | 141200 | 13112976850 | 27600 | 27550 | 27600 | 27550 | 290 |
| 302 | 20231130 | 141100 | 13104979700 | 27600 | 27550 | 27600 | 27550 | 229 |
| 303 | 20231130 | 141000 | 13098663250 | 27600 | 27550 | 27600 | 27550 | 324 |
| 304 | 20231130 | 140900 | 13089728950 | 27550 | 27550 | 27650 | 27550 | 880 |
| 305 | 20231130 | 140800 | 13065421050 | 27550 | 27550 | 27600 | 27550 | 246 |
| 306 | 20231130 | 140700 | 13058634450 | 27550 | 27650 | 27650 | 27550 | 387 |
| 307 | 20231130 | 140600 | 13047958350 | 27600 | 27550 | 27650 | 27550 | 249 |
| 308 | 20231130 | 140500 | 13041092950 | 27550 | 27600 | 27600 | 27550 | 220 |
| 309 | 20231130 | 140400 | 13035023300 | 27550 | 27650 | 27650 | 27550 | 913 |
| 310 | 20231130 | 140300 | 13009828250 | 27650 | 27600 | 27650 | 27550 | 1070 |
| 311 | 20231130 | 140200 | 12980282850 | 27650 | 27550 | 27650 | 27550 | 94 |
| 312 | 20231130 | 140100 | 12977686500 | 27550 | 27700 | 27700 | 27550 | 702 |
| 313 | 20231130 | 140000 | 12958307900 | 27700 | 27600 | 27700 | 27600 | 294 |
| 314 | 20231130 | 135900 | 12950183350 | 27650 | 27600 | 27650 | 27600 | 945 |
| 315 | 20231130 | 135800 | 12924076500 | 27600 | 27600 | 27650 | 27600 | 314 |
| 316 | 20231130 | 135700 | 12915401500 | 27650 | 27600 | 27650 | 27600 | 355 |
| 317 | 20231130 | 135600 | 12905592800 | 27650 | 27650 | 27650 | 27600 | 162 |
| 318 | 20231130 | 135500 | 12901115700 | 27600 | 27650 | 27700 | 27600 | 371 |
| 319 | 20231130 | 135400 | 12890863900 | 27650 | 27550 | 27700 | 27550 | 838 |
| 320 | 20231130 | 135300 | 12867705650 | 27600 | 27550 | 27650 | 27550 | 551 |
| 321 | 20231130 | 135200 | 12852486150 | 27550 | 27600 | 27650 | 27550 | 237 |
| 322 | 20231130 | 135100 | 12845947650 | 27600 | 27600 | 27650 | 27550 | 665 |
| 323 | 20231130 | 135000 | 12827599350 | 27650 | 27650 | 27650 | 27550 | 292 |
| 324 | 20231130 | 134900 | 12819529450 | 27550 | 27600 | 27650 | 27550 | 859 |
| 325 | 20231130 | 134800 | 12795818700 | 27550 | 27600 | 27600 | 27550 | 236 |
| 326 | 20231130 | 134700 | 12789311700 | 27550 | 27600 | 27650 | 27550 | 327 |
| 327 | 20231130 | 134600 | 12780291150 | 27550 | 27600 | 27650 | 27550 | 457 |
| 328 | 20231130 | 134500 | 12767676250 | 27600 | 27600 | 27650 | 27550 | 1872 |
| 329 | 20231130 | 134400 | 12716054450 | 27600 | 27600 | 27700 | 27600 | 653 |
| 330 | 20231130 | 134300 | 12698024450 | 27650 | 27700 | 27700 | 27600 | 560 |
| 331 | 20231130 | 134200 | 12682535300 | 27700 | 27600 | 27700 | 27600 | 456 |
| 332 | 20231130 | 134100 | 12669931150 | 27650 | 27650 | 27650 | 27600 | 151 |
| 333 | 20231130 | 134000 | 12665758200 | 27650 | 27650 | 27650 | 27600 | 267 |
| 334 | 20231130 | 133900 | 12658382050 | 27650 | 27700 | 27700 | 27600 | 238 |
| 335 | 20231130 | 133800 | 12651804200 | 27700 | 27600 | 27700 | 27600 | 517 |
| 336 | 20231130 | 133700 | 12637504450 | 27600 | 27600 | 27650 | 27600 | 312 |
| 337 | 20231130 | 133600 | 12628885150 | 27600 | 27600 | 27650 | 27600 | 453 |
| 338 | 20231130 | 133500 | 12616372900 | 27650 | 27650 | 27650 | 27600 | 253 |
| 339 | 20231130 | 133400 | 12609379750 | 27600 | 27650 | 27650 | 27600 | 246 |
| 340 | 20231130 | 133300 | 12602584450 | 27650 | 27600 | 27650 | 27600 | 306 |
| 341 | 20231130 | 133200 | 12594131750 | 27650 | 27650 | 27700 | 27600 | 246 |
| 342 | 20231130 | 133100 | 12587326300 | 27650 | 27700 | 27700 | 27600 | 335 |
| 343 | 20231130 | 133000 | 12578055100 | 27700 | 27700 | 27700 | 27650 | 233 |
| 344 | 20231130 | 132900 | 12571607550 | 27650 | 27700 | 27700 | 27650 | 189 |
| 345 | 20231130 | 132800 | 12566374600 | 27650 | 27650 | 27700 | 27600 | 340 |
| 346 | 20231130 | 132700 | 12556970150 | 27600 | 27650 | 27700 | 27600 | 288 |
| 347 | 20231130 | 132600 | 12549005650 | 27650 | 27700 | 27700 | 27650 | 222 |
| 348 | 20231130 | 132500 | 12542861300 | 27650 | 27650 | 27700 | 27650 | 237 |
| 349 | 20231130 | 132400 | 12536303250 | 27700 | 27700 | 27700 | 27650 | 301 |
| 350 | 20231130 | 132300 | 12527971800 | 27650 | 27700 | 27700 | 27650 | 247 |
| 351 | 20231130 | 132200 | 12521134400 | 27650 | 27650 | 27700 | 27650 | 262 |
| 352 | 20231130 | 132100 | 12513885450 | 27700 | 27700 | 27700 | 27650 | 365 |
| 353 | 20231130 | 132000 | 12503783900 | 27700 | 27700 | 27700 | 27650 | 270 |
| 354 | 20231130 | 131900 | 12496307400 | 27700 | 27650 | 27700 | 27600 | 2177 |
| 355 | 20231130 | 131800 | 12436020900 | 27650 | 27600 | 27650 | 27550 | 386 |
| 356 | 20231130 | 131700 | 12425361700 | 27600 | 27600 | 27600 | 27550 | 168 |
| 357 | 20231130 | 131600 | 12420725250 | 27600 | 27600 | 27600 | 27550 | 455 |
| 358 | 20231130 | 131500 | 12408180000 | 27550 | 27600 | 27600 | 27550 | 122 |
| 359 | 20231130 | 131400 | 12404813250 | 27600 | 27550 | 27600 | 27550 | 32 |
| 360 | 20231130 | 131300 | 12403930700 | 27600 | 27600 | 27600 | 27500 | 65 |
| 361 | 20231130 | 131200 | 12402139450 | 27600 | 27500 | 27600 | 27500 | 881 |
| 362 | 20231130 | 131100 | 12377848950 | 27550 | 27550 | 27550 | 27500 | 95 |
| 363 | 20231130 | 131000 | 12375231950 | 27550 | 27550 | 27600 | 27500 | 453 |
| 364 | 20231130 | 130900 | 12362754000 | 27600 | 27550 | 27600 | 27500 | 1311 |
| 365 | 20231130 | 130800 | 12326638150 | 27600 | 27600 | 27600 | 27500 | 102 |
| 366 | 20231130 | 130700 | 12323827000 | 27550 | 27550 | 27600 | 27550 | 1027 |
| 367 | 20231130 | 130600 | 12295530800 | 27600 | 27700 | 27700 | 27600 | 1920 |
| 368 | 20231130 | 130500 | 12242449300 | 27700 | 27700 | 27700 | 27650 | 92 |
| 369 | 20231130 | 130400 | 12239901050 | 27700 | 27650 | 27700 | 27650 | 393 |
| 370 | 20231130 | 130300 | 12229015100 | 27700 | 27700 | 27700 | 27650 | 105 |
| 371 | 20231130 | 130200 | 12226109300 | 27700 | 27700 | 27700 | 27650 | 319 |
| 372 | 20231130 | 130100 | 12217273250 | 27700 | 27700 | 27700 | 27650 | 238 |
| 373 | 20231130 | 130000 | 12210684250 | 27700 | 27650 | 27700 | 27650 | 516 |
| 374 | 20231130 | 125900 | 12196406300 | 27700 | 27700 | 27700 | 27650 | 221 |
| 375 | 20231130 | 125800 | 12190284900 | 27700 | 27700 | 27750 | 27700 | 359 |
| 376 | 20231130 | 125700 | 12180339150 | 27700 | 27700 | 27750 | 27650 | 498 |
| 377 | 20231130 | 125600 | 12166539500 | 27700 | 27700 | 27700 | 27650 | 400 |
| 378 | 20231130 | 125500 | 12155461500 | 27700 | 27700 | 27700 | 27650 | 392 |
| 379 | 20231130 | 125400 | 12144603200 | 27650 | 27700 | 27700 | 27650 | 368 |
| 380 | 20231130 | 125300 | 12134409700 | 27700 | 27650 | 27700 | 27650 | 324 |
| 381 | 20231130 | 125200 | 12125439800 | 27650 | 27650 | 27650 | 27600 | 262 |
| 382 | 20231130 | 125100 | 12118195750 | 27650 | 27650 | 27650 | 27600 | 53 |
| 383 | 20231130 | 125000 | 12116730450 | 27600 | 27650 | 27650 | 27550 | 1167 |
| 384 | 20231130 | 124900 | 12084485650 | 27600 | 27650 | 27650 | 27600 | 249 |
| 385 | 20231130 | 124800 | 12077610050 | 27650 | 27600 | 27650 | 27600 | 291 |
| 386 | 20231130 | 124700 | 12069575900 | 27600 | 27600 | 27600 | 27550 | 78 |
| 387 | 20231130 | 124600 | 12067423300 | 27600 | 27550 | 27600 | 27550 | 169 |
| 388 | 20231130 | 124500 | 12062761550 | 27600 | 27600 | 27600 | 27500 | 225 |
| 389 | 20231130 | 124400 | 12056563550 | 27600 | 27600 | 27600 | 27550 | 751 |
| 390 | 20231130 | 124300 | 12035867450 | 27600 | 27600 | 27600 | 27550 | 80 |
| 391 | 20231130 | 124200 | 12033659600 | 27600 | 27600 | 27600 | 27550 | 155 |
| 392 | 20231130 | 124100 | 12029381700 | 27500 | 27550 | 27600 | 27500 | 425 |
| 393 | 20231130 | 124000 | 12017672200 | 27600 | 27600 | 27600 | 27550 | 1171 |
| 394 | 20231130 | 123900 | 11985356450 | 27600 | 27550 | 27600 | 27550 | 1056 |
| 395 | 20231130 | 123800 | 11956262350 | 27600 | 27550 | 27600 | 27550 | 843 |
| 396 | 20231130 | 123700 | 11933033100 | 27600 | 27600 | 27600 | 27600 | 96 |
| 397 | 20231130 | 123600 | 11930383500 | 27550 | 27600 | 27600 | 27550 | 139 |
| 398 | 20231130 | 123500 | 11926547300 | 27550 | 27550 | 27600 | 27500 | 693 |
| 399 | 20231130 | 123400 | 11907450950 | 27550 | 27550 | 27550 | 27500 | 271 |
| 400 | 20231130 | 123300 | 11899985100 | 27550 | 27550 | 27550 | 27500 | 622 |
| 401 | 20231130 | 123200 | 11882854150 | 27550 | 27550 | 27550 | 27500 | 294 |
| 402 | 20231130 | 123100 | 11874757650 | 27550 | 27550 | 27550 | 27500 | 299 |
| 403 | 20231130 | 123000 | 11866520400 | 27550 | 27500 | 27550 | 27500 | 1500 |
| 404 | 20231130 | 122900 | 11825261600 | 27500 | 27450 | 27500 | 27450 | 133 |
| 405 | 20231130 | 122800 | 11821609550 | 27450 | 27500 | 27500 | 27400 | 190 |
| 406 | 20231130 | 122700 | 11816393100 | 27500 | 27450 | 27500 | 27450 | 224 |
| 407 | 20231130 | 122600 | 11810243600 | 27450 | 27450 | 27450 | 27400 | 321 |
| 408 | 20231130 | 122500 | 11801439850 | 27450 | 27450 | 27450 | 27400 | 76 |
| 409 | 20231130 | 122400 | 11799354050 | 27400 | 27450 | 27450 | 27400 | 108 |
| 410 | 20231130 | 122300 | 11796390150 | 27450 | 27450 | 27450 | 27350 | 470 |
| 411 | 20231130 | 122200 | 11783510050 | 27450 | 27400 | 27450 | 27350 | 329 |
| 412 | 20231130 | 122100 | 11774483750 | 27400 | 27400 | 27400 | 27350 | 37 |
| 413 | 20231130 | 122000 | 11773470050 | 27400 | 27400 | 27400 | 27350 | 289 |
| 414 | 20231130 | 121900 | 11765559200 | 27400 | 27400 | 27450 | 27350 | 311 |
| 415 | 20231130 | 121800 | 11757037200 | 27400 | 27350 | 27400 | 27300 | 629 |
| 416 | 20231130 | 121700 | 11739829700 | 27350 | 27350 | 27350 | 27300 | 87 |
| 417 | 20231130 | 121600 | 11737450350 | 27300 | 27300 | 27350 | 27300 | 170 |
| 418 | 20231130 | 121500 | 11732808800 | 27350 | 27350 | 27350 | 27300 | 208 |
| 419 | 20231130 | 121400 | 11727122500 | 27350 | 27350 | 27350 | 27300 | 123 |
| 420 | 20231130 | 121300 | 11723758700 | 27300 | 27350 | 27350 | 27300 | 34 |
| 421 | 20231130 | 121200 | 11722829000 | 27300 | 27350 | 27350 | 27300 | 74 |
| 422 | 20231130 | 121100 | 11720805350 | 27300 | 27350 | 27350 | 27300 | 301 |
| 423 | 20231130 | 121000 | 11712573250 | 27350 | 27350 | 27350 | 27300 | 56 |
| 424 | 20231130 | 120900 | 11711041850 | 27350 | 27350 | 27350 | 27300 | 95 |
| 425 | 20231130 | 120800 | 11708443700 | 27350 | 27300 | 27350 | 27300 | 185 |
| 426 | 20231130 | 120700 | 11703389150 | 27300 | 27350 | 27350 | 27300 | 379 |
| 427 | 20231130 | 120600 | 11693038550 | 27350 | 27350 | 27350 | 27300 | 179 |
| 428 | 20231130 | 120500 | 11688148050 | 27350 | 27350 | 27350 | 27300 | 148 |
| 429 | 20231130 | 120400 | 11684105400 | 27350 | 27350 | 27350 | 27300 | 98 |
| 430 | 20231130 | 120300 | 11681425300 | 27350 | 27350 | 27350 | 27300 | 150 |
| 431 | 20231130 | 120200 | 11677325500 | 27350 | 27350 | 27350 | 27300 | 166 |
| 432 | 20231130 | 120100 | 11672789950 | 27300 | 27350 | 27350 | 27300 | 316 |
| 433 | 20231130 | 120000 | 11664160850 | 27350 | 27350 | 27350 | 27300 | 135 |
| 434 | 20231130 | 115900 | 11660468750 | 27350 | 27350 | 27350 | 27300 | 171 |
| 435 | 20231130 | 115800 | 11655798100 | 27300 | 27350 | 27350 | 27300 | 38 |
| 436 | 20231130 | 115700 | 11654759300 | 27350 | 27350 | 27350 | 27300 | 97 |
| 437 | 20231130 | 115600 | 11652106500 | 27350 | 27300 | 27350 | 27300 | 127 |
| 438 | 20231130 | 115500 | 11648634150 | 27350 | 27350 | 27350 | 27300 | 1243 |
| 439 | 20231130 | 115400 | 11614693000 | 27350 | 27350 | 27350 | 27300 | 101 |
| 440 | 20231130 | 115300 | 11611933150 | 27300 | 27300 | 27350 | 27300 | 118 |
| 441 | 20231130 | 115200 | 11608706250 | 27350 | 27350 | 27350 | 27350 | 134 |
| 442 | 20231130 | 115100 | 11605041350 | 27300 | 27350 | 27350 | 27300 | 402 |
| 443 | 20231130 | 115000 | 11594065300 | 27300 | 27350 | 27350 | 27300 | 79 |
| 444 | 20231130 | 114900 | 11591904900 | 27350 | 27350 | 27350 | 27300 | 620 |
| 445 | 20231130 | 114800 | 11574973250 | 27350 | 27300 | 27350 | 27300 | 318 |
| 446 | 20231130 | 114700 | 11566287950 | 27300 | 27350 | 27350 | 27300 | 148 |
| 447 | 20231130 | 114600 | 11562245300 | 27350 | 27400 | 27400 | 27300 | 201 |
| 448 | 20231130 | 114500 | 11556747600 | 27400 | 27400 | 27400 | 27350 | 390 |
| 449 | 20231130 | 114400 | 11546068350 | 27400 | 27350 | 27400 | 27350 | 237 |
| 450 | 20231130 | 114300 | 11539585250 | 27400 | 27500 | 27500 | 27350 | 853 |
| 451 | 20231130 | 114200 | 11516242650 | 27500 | 27450 | 27500 | 27450 | 210 |
| 452 | 20231130 | 114100 | 11510471650 | 27450 | 27350 | 27450 | 27350 | 263 |
| 453 | 20231130 | 114000 | 11503265550 | 27400 | 27400 | 27400 | 27350 | 36 |
| 454 | 20231130 | 113900 | 11502279300 | 27400 | 27350 | 27400 | 27300 | 620 |
| 455 | 20231130 | 113800 | 11485320850 | 27300 | 27350 | 27350 | 27300 | 197 |
| 456 | 20231130 | 113700 | 11479933100 | 27350 | 27250 | 27350 | 27250 | 527 |
| 457 | 20231130 | 113600 | 11465551850 | 27250 | 27300 | 27300 | 27250 | 63 |
| 458 | 20231130 | 113500 | 11463834000 | 27250 | 27250 | 27250 | 27200 | 2411 |
| 459 | 20231130 | 113400 | 11398175250 | 27200 | 27200 | 27250 | 27200 | 5553 |
| 460 | 20231130 | 113300 | 11246999750 | 27200 | 27250 | 27250 | 27200 | 694 |
| 461 | 20231130 | 113200 | 11228103600 | 27250 | 27350 | 27350 | 27200 | 7208 |
| 462 | 20231130 | 113100 | 11031505000 | 27350 | 27450 | 27450 | 27300 | 4258 |
| 463 | 20231130 | 113000 | 10914940600 | 27400 | 27450 | 27450 | 27400 | 1153 |
| 464 | 20231130 | 112900 | 10883329250 | 27450 | 27500 | 27500 | 27400 | 1130 |
| 465 | 20231130 | 112800 | 10852311150 | 27500 | 27500 | 27500 | 27450 | 888 |
| 466 | 20231130 | 112700 | 10827921500 | 27500 | 27550 | 27550 | 27450 | 1916 |
| 467 | 20231130 | 112600 | 10775251750 | 27550 | 27550 | 27550 | 27500 | 250 |
| 468 | 20231130 | 112500 | 10768368800 | 27500 | 27550 | 27550 | 27500 | 249 |
| 469 | 20231130 | 112400 | 10761514800 | 27500 | 27500 | 27550 | 27500 | 518 |
| 470 | 20231130 | 112300 | 10747258550 | 27500 | 27550 | 27550 | 27500 | 192 |
| 471 | 20231130 | 112200 | 10741973550 | 27550 | 27500 | 27550 | 27450 | 3772 |
| 472 | 20231130 | 112100 | 10638261700 | 27500 | 27550 | 27600 | 27500 | 2648 |
| 473 | 20231130 | 112000 | 10565322900 | 27600 | 27550 | 27600 | 27550 | 444 |
| 474 | 20231130 | 111900 | 10553076200 | 27600 | 27600 | 27600 | 27550 | 217 |
| 475 | 20231130 | 111800 | 10547092750 | 27600 | 27650 | 27650 | 27550 | 142 |
| 476 | 20231130 | 111700 | 10543177650 | 27550 | 27600 | 27650 | 27550 | 1594 |
| 477 | 20231130 | 111600 | 10499183400 | 27600 | 27600 | 27600 | 27550 | 821 |
| 478 | 20231130 | 111500 | 10476548450 | 27600 | 27600 | 27600 | 27550 | 565 |
| 479 | 20231130 | 111400 | 10460969700 | 27600 | 27550 | 27600 | 27550 | 1059 |
| 480 | 20231130 | 111300 | 10431758100 | 27550 | 27550 | 27600 | 27550 | 159 |
| 481 | 20231130 | 111200 | 10427375400 | 27600 | 27600 | 27600 | 27550 | 281 |
| 482 | 20231130 | 111100 | 10419625550 | 27600 | 27600 | 27600 | 27550 | 184 |
| 483 | 20231130 | 111000 | 10414552700 | 27600 | 27600 | 27600 | 27550 | 177 |
| 484 | 20231130 | 110900 | 10409672450 | 27600 | 27550 | 27600 | 27550 | 244 |
| 485 | 20231130 | 110800 | 10402943150 | 27550 | 27600 | 27600 | 27550 | 279 |
| 486 | 20231130 | 110700 | 10395251100 | 27600 | 27500 | 27600 | 27500 | 342 |
| 487 | 20231130 | 110600 | 10385834700 | 27550 | 27550 | 27600 | 27500 | 277 |
| 488 | 20231130 | 110500 | 10378206900 | 27500 | 27550 | 27550 | 27500 | 321 |
| 489 | 20231130 | 110400 | 10369371050 | 27550 | 27550 | 27600 | 27500 | 664 |
| 490 | 20231130 | 110300 | 10351074000 | 27600 | 27550 | 27600 | 27550 | 244 |
| 491 | 20231130 | 110200 | 10344348200 | 27550 | 27550 | 27550 | 27500 | 647 |
| 492 | 20231130 | 110100 | 10326543000 | 27550 | 27550 | 27550 | 27500 | 137 |
| 493 | 20231130 | 110000 | 10322773200 | 27500 | 27550 | 27550 | 27500 | 105 |
| 494 | 20231130 | 105900 | 10319880850 | 27550 | 27550 | 27600 | 27550 | 1019 |
| 495 | 20231130 | 105800 | 10291806600 | 27500 | 27550 | 27550 | 27500 | 348 |
| 496 | 20231130 | 105700 | 10282227300 | 27550 | 27550 | 27550 | 27500 | 188 |
| 497 | 20231130 | 105600 | 10277052500 | 27500 | 27500 | 27550 | 27500 | 328 |
| 498 | 20231130 | 105500 | 10268027250 | 27500 | 27500 | 27550 | 27500 | 828 |
| 499 | 20231130 | 105400 | 10245247100 | 27550 | 27500 | 27550 | 27500 | 171 |
| 500 | 20231130 | 105300 | 10240542650 | 27500 | 27500 | 27600 | 27500 | 1582 |
| 501 | 20231130 | 105200 | 10197031600 | 27550 | 27550 | 27600 | 27500 | 1413 |
| 502 | 20231130 | 105100 | 10158127750 | 27600 | 27600 | 27650 | 27550 | 1479 |
| 503 | 20231130 | 105000 | 10117376700 | 27550 | 27650 | 27650 | 27550 | 324 |
| 504 | 20231130 | 104900 | 10108430450 | 27550 | 27600 | 27650 | 27550 | 403 |
| 505 | 20231130 | 104800 | 10097314750 | 27600 | 27600 | 27600 | 27550 | 811 |
| 506 | 20231130 | 104700 | 10074932950 | 27600 | 27550 | 27600 | 27550 | 158 |
| 507 | 20231130 | 104600 | 10070577150 | 27600 | 27600 | 27600 | 27550 | 271 |
| 508 | 20231130 | 104500 | 10063106700 | 27600 | 27550 | 27600 | 27500 | 534 |
| 509 | 20231130 | 104400 | 10048411150 | 27550 | 27550 | 27600 | 27550 | 1894 |
| 510 | 20231130 | 104300 | 9996225450 | 27600 | 27650 | 27650 | 27600 | 803 |
| 511 | 20231130 | 104200 | 9974060650 | 27650 | 27650 | 27650 | 27600 | 230 |
| 512 | 20231130 | 104100 | 9967708450 | 27600 | 27650 | 27650 | 27600 | 416 |
| 513 | 20231130 | 104000 | 9956224000 | 27600 | 27650 | 27650 | 27600 | 428 |
| 514 | 20231130 | 103900 | 9944407450 | 27650 | 27650 | 27700 | 27600 | 323 |
| 515 | 20231130 | 103800 | 9935479750 | 27650 | 27650 | 27700 | 27600 | 479 |
| 516 | 20231130 | 103700 | 9922233600 | 27650 | 27650 | 27700 | 27600 | 1124 |
| 517 | 20231130 | 103600 | 9891136500 | 27700 | 27700 | 27750 | 27650 | 523 |
| 518 | 20231130 | 103500 | 9876649250 | 27700 | 27700 | 27700 | 27650 | 473 |
| 519 | 20231130 | 103400 | 9863552900 | 27700 | 27600 | 27700 | 27600 | 670 |
| 520 | 20231130 | 103300 | 9845050850 | 27550 | 27600 | 27600 | 27550 | 1730 |
| 521 | 20231130 | 103200 | 9797355500 | 27600 | 27600 | 27600 | 27550 | 1815 |
| 522 | 20231130 | 103100 | 9747321150 | 27550 | 27600 | 27650 | 27550 | 1374 |
| 523 | 20231130 | 103000 | 9709445250 | 27650 | 27650 | 27650 | 27600 | 1542 |
| 524 | 20231130 | 102900 | 9666875850 | 27650 | 27750 | 27750 | 27600 | 2680 |
| 525 | 20231130 | 102800 | 9592708550 | 27700 | 27750 | 27750 | 27700 | 431 |
| 526 | 20231130 | 102700 | 9580760100 | 27750 | 27750 | 27750 | 27700 | 632 |
| 527 | 20231130 | 102600 | 9563232850 | 27750 | 27800 | 27800 | 27700 | 1140 |
| 528 | 20231130 | 102500 | 9531599650 | 27800 | 27800 | 27800 | 27750 | 457 |
| 529 | 20231130 | 102400 | 9518904400 | 27800 | 27800 | 27850 | 27800 | 1015 |
| 530 | 20231130 | 102300 | 9490685100 | 27750 | 27800 | 27800 | 27750 | 690 |
| 531 | 20231130 | 102200 | 9471505800 | 27800 | 27700 | 27800 | 27700 | 1818 |
| 532 | 20231130 | 102100 | 9421087200 | 27700 | 27650 | 27750 | 27650 | 897 |
| 533 | 20231130 | 102000 | 9396240450 | 27700 | 27700 | 27750 | 27700 | 386 |
| 534 | 20231130 | 101900 | 9385546700 | 27700 | 27750 | 27750 | 27700 | 2212 |
| 535 | 20231130 | 101800 | 9324271300 | 27750 | 27750 | 27800 | 27700 | 742 |
| 536 | 20231130 | 101700 | 9303680750 | 27750 | 27750 | 27750 | 27700 | 442 |
| 537 | 20231130 | 101600 | 9291428250 | 27750 | 27750 | 27800 | 27700 | 2293 |
| 538 | 20231130 | 101500 | 9227822800 | 27750 | 27750 | 27800 | 27700 | 460 |
| 539 | 20231130 | 101400 | 9215056650 | 27700 | 27750 | 27750 | 27700 | 1000 |
| 540 | 20231130 | 101300 | 9187349000 | 27750 | 27800 | 27800 | 27700 | 1325 |
| 541 | 20231130 | 101200 | 9150585400 | 27800 | 27800 | 27800 | 27750 | 524 |
| 542 | 20231130 | 101100 | 9136031450 | 27800 | 27850 | 27850 | 27750 | 353 |
| 543 | 20231130 | 101000 | 9126218300 | 27850 | 27800 | 27850 | 27750 | 283 |
| 544 | 20231130 | 100900 | 9118358150 | 27800 | 27750 | 27850 | 27750 | 823 |
| 545 | 20231130 | 100800 | 9095516150 | 27750 | 27800 | 27850 | 27750 | 1287 |
| 546 | 20231130 | 100700 | 9059771600 | 27850 | 27800 | 27850 | 27750 | 1925 |
| 547 | 20231130 | 100600 | 9006271800 | 27750 | 27750 | 27800 | 27700 | 974 |
| 548 | 20231130 | 100500 | 8979245600 | 27700 | 27750 | 27850 | 27700 | 1052 |
| 549 | 20231130 | 100400 | 8950031150 | 27800 | 27700 | 27800 | 27700 | 873 |
| 550 | 20231130 | 100300 | 8925812550 | 27750 | 27750 | 27800 | 27700 | 1114 |
| 551 | 20231130 | 100200 | 8894893550 | 27750 | 27950 | 28000 | 27750 | 6290 |
| 552 | 20231130 | 100100 | 8719951200 | 27950 | 27900 | 27950 | 27900 | 414 |
| 553 | 20231130 | 100000 | 8708390650 | 27900 | 28000 | 28000 | 27900 | 884 |
| 554 | 20231130 | 095900 | 8683694900 | 28000 | 27900 | 28050 | 27850 | 2053 |
| 555 | 20231130 | 095800 | 8626302850 | 27850 | 27900 | 27950 | 27850 | 690 |
| 556 | 20231130 | 095700 | 8607058950 | 27900 | 27950 | 27950 | 27850 | 1602 |
| 557 | 20231130 | 095600 | 8562336100 | 27900 | 27900 | 27950 | 27850 | 1498 |
| 558 | 20231130 | 095500 | 8520563100 | 27950 | 27900 | 27950 | 27850 | 2109 |
| 559 | 20231130 | 095400 | 8461741550 | 27900 | 28050 | 28100 | 27900 | 5225 |
| 560 | 20231130 | 095300 | 8315460550 | 28050 | 28200 | 28200 | 28050 | 3791 |
| 561 | 20231130 | 095200 | 8208755450 | 28250 | 28300 | 28350 | 28200 | 2041 |
| 562 | 20231130 | 095100 | 8151039550 | 28300 | 28250 | 28350 | 28200 | 4547 |
| 563 | 20231130 | 095000 | 8022413850 | 28250 | 28350 | 28350 | 28250 | 2173 |
| 564 | 20231130 | 094900 | 7960926050 | 28350 | 28250 | 28350 | 28200 | 4457 |
| 565 | 20231130 | 094800 | 7834765650 | 28250 | 28400 | 28400 | 28200 | 3369 |
| 566 | 20231130 | 094700 | 7739534800 | 28300 | 28200 | 28350 | 28200 | 13102 |
| 567 | 20231130 | 094600 | 7368770350 | 28200 | 28150 | 28250 | 28150 | 2416 |
| 568 | 20231130 | 094500 | 7300640300 | 28250 | 28150 | 28350 | 28100 | 22033 |
| 569 | 20231130 | 094400 | 6678016850 | 28150 | 27900 | 28150 | 27900 | 10645 |
| 570 | 20231130 | 094300 | 6379433050 | 27950 | 28000 | 28050 | 27900 | 10031 |
| 571 | 20231130 | 094200 | 6098635200 | 27950 | 27900 | 28000 | 27850 | 9288 |
| 572 | 20231130 | 094100 | 5839359000 | 27900 | 27900 | 27900 | 27850 | 2045 |
| 573 | 20231130 | 094000 | 5782384050 | 27900 | 27850 | 27900 | 27850 | 1953 |
| 574 | 20231130 | 093900 | 5727938850 | 27850 | 27850 | 27900 | 27750 | 5480 |
| 575 | 20231130 | 093800 | 5575457650 | 27850 | 27800 | 27850 | 27750 | 4218 |
| 576 | 20231130 | 093700 | 5458205450 | 27800 | 27900 | 27900 | 27750 | 4457 |
| 577 | 20231130 | 093600 | 5334178750 | 27900 | 27800 | 27900 | 27800 | 9633 |
| 578 | 20231130 | 093500 | 5065789300 | 27800 | 27700 | 27850 | 27700 | 7518 |
| 579 | 20231130 | 093400 | 4856954650 | 27700 | 27650 | 27700 | 27600 | 3355 |
| 580 | 20231130 | 093300 | 4764176150 | 27650 | 27700 | 27700 | 27650 | 1809 |
| 581 | 20231130 | 093200 | 4714128000 | 27650 | 27600 | 27700 | 27550 | 929 |
| 582 | 20231130 | 093100 | 4688464200 | 27600 | 27600 | 27650 | 27600 | 2964 |
| 583 | 20231130 | 093000 | 4606580200 | 27650 | 27550 | 27700 | 27550 | 1731 |
| 584 | 20231130 | 092900 | 4558797400 | 27550 | 27500 | 27550 | 27450 | 4925 |
| 585 | 20231130 | 092800 | 4423519200 | 27500 | 27500 | 27500 | 27450 | 1023 |
| 586 | 20231130 | 092700 | 4395407100 | 27500 | 27550 | 27600 | 27500 | 5136 |
| 587 | 20231130 | 092600 | 4254000400 | 27550 | 27650 | 27650 | 27500 | 4101 |
| 588 | 20231130 | 092500 | 4140908800 | 27650 | 27850 | 27850 | 27600 | 10149 |
| 589 | 20231130 | 092400 | 3859404700 | 27850 | 27750 | 27850 | 27700 | 14518 |
| 590 | 20231130 | 092300 | 3456021900 | 27750 | 27500 | 27750 | 27500 | 12651 |
| 591 | 20231130 | 092200 | 3106330650 | 27550 | 27450 | 27550 | 27450 | 2106 |
| 592 | 20231130 | 092100 | 3048401600 | 27450 | 27500 | 27550 | 27400 | 3557 |
| 593 | 20231130 | 092000 | 2950633650 | 27500 | 27550 | 27550 | 27400 | 9779 |
| 594 | 20231130 | 091900 | 2682029500 | 27550 | 27600 | 27650 | 27500 | 4336 |
| 595 | 20231130 | 091800 | 2562458200 | 27600 | 27500 | 27650 | 27500 | 7582 |
| 596 | 20231130 | 091700 | 2353440000 | 27450 | 27250 | 27450 | 27200 | 7724 |
| 597 | 20231130 | 091600 | 2142163250 | 27250 | 27250 | 27300 | 27200 | 772 |
| 598 | 20231130 | 091500 | 2121136200 | 27200 | 27250 | 27300 | 27200 | 1447 |
| 599 | 20231130 | 091400 | 2081693050 | 27250 | 27300 | 27300 | 27200 | 1978 |
| 600 | 20231130 | 091300 | 2027809750 | 27300 | 27300 | 27400 | 27250 | 2377 |
| 601 | 20231130 | 091200 | 1962939350 | 27300 | 27200 | 27400 | 27150 | 3341 |
| 602 | 20231130 | 091100 | 1871717200 | 27200 | 27250 | 27250 | 27150 | 2163 |
| 603 | 20231130 | 091000 | 1812844050 | 27250 | 27150 | 27350 | 27100 | 2228 |
| 604 | 20231130 | 090900 | 1752190450 | 27250 | 27400 | 27600 | 27150 | 10238 |
| 605 | 20231130 | 090800 | 1471468750 | 27400 | 27250 | 27450 | 27250 | 6668 |
| 606 | 20231130 | 090700 | 1288808550 | 27250 | 27300 | 27550 | 27250 | 15332 |
| 607 | 20231130 | 090600 | 868583100 | 27250 | 26900 | 27300 | 26900 | 11257 |
| 608 | 20231130 | 090500 | 563339450 | 26900 | 26800 | 26950 | 26700 | 1244 |
| 609 | 20231130 | 090400 | 529945550 | 26800 | 26850 | 26850 | 26700 | 855 |
| 610 | 20231130 | 090300 | 507042650 | 26850 | 26950 | 26950 | 26800 | 3317 |
| 611 | 20231130 | 090200 | 417742500 | 26950 | 26600 | 26950 | 26600 | 5681 |
| 612 | 20231130 | 090100 | 265029950 | 26500 | 26600 | 26650 | 26500 | 2752 |
| 613 | 20231130 | 090000 | 191892050 | 26650 | 26850 | 26850 | 26650 | 7169 |