31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 3 | 20231130 | 183300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20231130 | 183200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20231130 | 183100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20231130 | 183000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20231130 | 182900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20231130 | 182800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20231130 | 182700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20231130 | 182600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20231130 | 182500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20231130 | 182400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20231130 | 182300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20231130 | 182200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20231130 | 182100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20231130 | 182000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20231130 | 181900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20231130 | 181800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20231130 | 181700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20231130 | 181600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20231130 | 181500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20231130 | 181400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20231130 | 181300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20231130 | 181200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20231130 | 181100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20231130 | 181000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20231130 | 180900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20231130 | 180800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20231130 | 180700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20231130 | 180600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20231130 | 180500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20231130 | 180400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 33 | 20231130 | 180300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20231130 | 180200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20231130 | 180100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20231130 | 180000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20231130 | 175900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20231130 | 175800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20231130 | 175700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20231130 | 175600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20231130 | 175500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20231130 | 175400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20231130 | 175300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20231130 | 175200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20231130 | 175100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20231130 | 175000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20231130 | 174900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20231130 | 174800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20231130 | 174700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20231130 | 174600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20231130 | 174500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20231130 | 174400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20231130 | 174300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20231130 | 174200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20231130 | 174100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20231130 | 174000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20231130 | 173900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20231130 | 173800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20231130 | 173700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20231130 | 173600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20231130 | 173500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20231130 | 173400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 63 | 20231130 | 173300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20231130 | 173200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20231130 | 173100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20231130 | 173000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20231130 | 172900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20231130 | 172800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20231130 | 172700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20231130 | 172600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20231130 | 172500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20231130 | 172400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20231130 | 172300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20231130 | 172200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20231130 | 172100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20231130 | 172000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20231130 | 171900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20231130 | 171800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20231130 | 171700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20231130 | 171600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20231130 | 171500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20231130 | 171400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20231130 | 171300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20231130 | 171200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20231130 | 171100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20231130 | 171000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20231130 | 170900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20231130 | 170800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20231130 | 170700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20231130 | 170600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20231130 | 170500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20231130 | 170400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 93 | 20231130 | 170300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20231130 | 170200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20231130 | 170100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20231130 | 170000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20231130 | 165900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20231130 | 165800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20231130 | 165700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20231130 | 165600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20231130 | 165500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20231130 | 165400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20231130 | 165300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20231130 | 165200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20231130 | 165100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20231130 | 165000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20231130 | 164900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20231130 | 164800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20231130 | 164700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20231130 | 164600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20231130 | 164500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20231130 | 164400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20231130 | 164300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20231130 | 164200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20231130 | 164100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20231130 | 164000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20231130 | 163900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20231130 | 163800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20231130 | 163700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20231130 | 163600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20231130 | 163500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20231130 | 163400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 123 | 20231130 | 163300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20231130 | 163200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20231130 | 163100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20231130 | 163000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20231130 | 162900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20231130 | 162800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20231130 | 162700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20231130 | 162600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20231130 | 162500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20231130 | 162400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20231130 | 162300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20231130 | 162200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20231130 | 162100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20231130 | 162000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20231130 | 161900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20231130 | 161800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20231130 | 161700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20231130 | 161600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20231130 | 161500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20231130 | 161400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20231130 | 161300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20231130 | 161200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20231130 | 161100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20231130 | 161000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20231130 | 160900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20231130 | 160800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20231130 | 160700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20231130 | 160600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20231130 | 160500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20231130 | 160400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 153 | 20231130 | 160300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20231130 | 160200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20231130 | 160100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20231130 | 160000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20231130 | 155900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20231130 | 155800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20231130 | 155700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20231130 | 155600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20231130 | 155500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20231130 | 155400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20231130 | 155300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20231130 | 155200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20231130 | 155100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20231130 | 155000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20231130 | 154900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20231130 | 154800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20231130 | 154700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20231130 | 154600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20231130 | 154500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20231130 | 154400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20231130 | 154300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20231130 | 154200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20231130 | 154100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20231130 | 154000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20231130 | 153900 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20231130 | 153800 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20231130 | 153700 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20231130 | 153600 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20231130 | 153500 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20231130 | 153400 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 183 | 20231130 | 153300 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20231130 | 153200 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231130 | 153100 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231130 | 153000 | 8917626500 | 24600 | 24600 | 24600 | 24600 | 20341 |
| 187 | 20231130 | 152900 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231130 | 152800 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231130 | 152700 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231130 | 152600 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231130 | 152500 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231130 | 152400 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231130 | 152300 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231130 | 152200 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231130 | 152100 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231130 | 152000 | 8417237900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231130 | 151900 | 8417237900 | 24350 | 24400 | 24450 | 24300 | 9914 |
| 198 | 20231130 | 151800 | 8175545550 | 24300 | 24550 | 24550 | 24300 | 11572 |
| 199 | 20231130 | 151700 | 7893245450 | 24500 | 24600 | 24650 | 24450 | 17331 |
| 200 | 20231130 | 151600 | 7468371650 | 24600 | 24600 | 24650 | 24600 | 2849 |
| 201 | 20231130 | 151500 | 7398281400 | 24550 | 24550 | 24600 | 24550 | 3578 |
| 202 | 20231130 | 151400 | 7310427050 | 24550 | 24600 | 24600 | 24550 | 1835 |
| 203 | 20231130 | 151300 | 7265336300 | 24600 | 24550 | 24600 | 24550 | 3056 |
| 204 | 20231130 | 151200 | 7190293050 | 24550 | 24600 | 24600 | 24550 | 434 |
| 205 | 20231130 | 151100 | 7179636250 | 24550 | 24650 | 24650 | 24550 | 6613 |
| 206 | 20231130 | 151000 | 7016890550 | 24650 | 24700 | 24750 | 24650 | 3865 |
| 207 | 20231130 | 150900 | 6921489300 | 24700 | 24700 | 24750 | 24700 | 404 |
| 208 | 20231130 | 150800 | 6911507850 | 24700 | 24700 | 24700 | 24700 | 286 |
| 209 | 20231130 | 150700 | 6904443650 | 24700 | 24650 | 24750 | 24600 | 4064 |
| 210 | 20231130 | 150600 | 6804134500 | 24650 | 24650 | 24650 | 24600 | 1510 |
| 211 | 20231130 | 150500 | 6766945350 | 24650 | 24650 | 24650 | 24650 | 1856 |
| 212 | 20231130 | 150400 | 6721194950 | 24650 | 24700 | 24700 | 24650 | 2018 |
| 213 | 20231130 | 150300 | 6671369900 | 24650 | 24650 | 24700 | 24650 | 1352 |
| 214 | 20231130 | 150200 | 6638042950 | 24650 | 24650 | 24650 | 24650 | 787 |
| 215 | 20231130 | 150100 | 6618643400 | 24650 | 24650 | 24700 | 24650 | 706 |
| 216 | 20231130 | 150000 | 6601235700 | 24650 | 24650 | 24650 | 24650 | 1630 |
| 217 | 20231130 | 145900 | 6561056200 | 24600 | 24650 | 24650 | 24600 | 908 |
| 218 | 20231130 | 145800 | 6538711050 | 24650 | 24650 | 24750 | 24600 | 5510 |
| 219 | 20231130 | 145700 | 6402881300 | 24700 | 24600 | 24700 | 24600 | 2458 |
| 220 | 20231130 | 145600 | 6342306550 | 24600 | 24650 | 24700 | 24600 | 1676 |
| 221 | 20231130 | 145500 | 6301002200 | 24650 | 24700 | 24750 | 24650 | 2450 |
| 222 | 20231130 | 145400 | 6240572400 | 24700 | 24700 | 24750 | 24700 | 1165 |
| 223 | 20231130 | 145300 | 6211796800 | 24700 | 24750 | 24750 | 24700 | 890 |
| 224 | 20231130 | 145200 | 6189810700 | 24650 | 24600 | 24700 | 24600 | 2113 |
| 225 | 20231130 | 145100 | 6137671250 | 24600 | 24650 | 24700 | 24600 | 3603 |
| 226 | 20231130 | 145000 | 6048880050 | 24700 | 24700 | 24700 | 24650 | 1519 |
| 227 | 20231130 | 144900 | 6011407750 | 24700 | 24700 | 24750 | 24700 | 1620 |
| 228 | 20231130 | 144800 | 5971386000 | 24700 | 24700 | 24750 | 24700 | 977 |
| 229 | 20231130 | 144700 | 5947248550 | 24700 | 24700 | 24750 | 24700 | 1057 |
| 230 | 20231130 | 144600 | 5921134850 | 24700 | 24800 | 24800 | 24700 | 1727 |
| 231 | 20231130 | 144500 | 5878392700 | 24800 | 24800 | 24800 | 24750 | 1352 |
| 232 | 20231130 | 144400 | 5844877350 | 24800 | 24850 | 24850 | 24800 | 784 |
| 233 | 20231130 | 144300 | 5825418300 | 24850 | 24900 | 24900 | 24850 | 869 |
| 234 | 20231130 | 144200 | 5803815650 | 24900 | 24900 | 24950 | 24900 | 601 |
| 235 | 20231130 | 144100 | 5788847750 | 24950 | 24950 | 24950 | 24950 | 60 |
| 236 | 20231130 | 144000 | 5787350750 | 24900 | 24850 | 24900 | 24850 | 2708 |
| 237 | 20231130 | 143900 | 5720010300 | 24800 | 24800 | 24850 | 24750 | 1439 |
| 238 | 20231130 | 143800 | 5684320850 | 24800 | 24800 | 24850 | 24800 | 376 |
| 239 | 20231130 | 143700 | 5674993100 | 24800 | 24800 | 24850 | 24800 | 566 |
| 240 | 20231130 | 143600 | 5660951550 | 24800 | 24800 | 24850 | 24800 | 477 |
| 241 | 20231130 | 143500 | 5649119000 | 24800 | 24850 | 24850 | 24800 | 312 |
| 242 | 20231130 | 143400 | 5641378350 | 24800 | 24800 | 24850 | 24800 | 376 |
| 243 | 20231130 | 143300 | 5632048850 | 24850 | 24800 | 24850 | 24800 | 301 |
| 244 | 20231130 | 143200 | 5624580700 | 24800 | 24750 | 24800 | 24750 | 1268 |
| 245 | 20231130 | 143100 | 5593154900 | 24800 | 24750 | 24800 | 24750 | 575 |
| 246 | 20231130 | 143000 | 5578915750 | 24750 | 24800 | 24850 | 24750 | 642 |
| 247 | 20231130 | 142900 | 5563002450 | 24750 | 24800 | 24850 | 24750 | 536 |
| 248 | 20231130 | 142800 | 5549712150 | 24850 | 24800 | 24850 | 24750 | 829 |
| 249 | 20231130 | 142700 | 5529162500 | 24800 | 24750 | 24800 | 24750 | 511 |
| 250 | 20231130 | 142600 | 5516505000 | 24750 | 24750 | 24800 | 24750 | 372 |
| 251 | 20231130 | 142500 | 5507297900 | 24750 | 24750 | 24800 | 24750 | 775 |
| 252 | 20231130 | 142400 | 5488095100 | 24750 | 24750 | 24800 | 24750 | 624 |
| 253 | 20231130 | 142300 | 5472648100 | 24700 | 24700 | 24750 | 24700 | 511 |
| 254 | 20231130 | 142200 | 5460014550 | 24700 | 24800 | 24800 | 24700 | 387 |
| 255 | 20231130 | 142100 | 5450436100 | 24800 | 24750 | 24800 | 24700 | 1472 |
| 256 | 20231130 | 142000 | 5413994100 | 24750 | 24750 | 24800 | 24750 | 483 |
| 257 | 20231130 | 141900 | 5402039250 | 24750 | 24750 | 24800 | 24700 | 1086 |
| 258 | 20231130 | 141800 | 5375163000 | 24750 | 24750 | 24800 | 24750 | 905 |
| 259 | 20231130 | 141700 | 5352763450 | 24750 | 24750 | 24800 | 24750 | 453 |
| 260 | 20231130 | 141600 | 5341548350 | 24800 | 24750 | 24800 | 24750 | 548 |
| 261 | 20231130 | 141500 | 5327976350 | 24750 | 24750 | 24800 | 24750 | 584 |
| 262 | 20231130 | 141400 | 5313521800 | 24750 | 24800 | 24800 | 24750 | 581 |
| 263 | 20231130 | 141300 | 5299119500 | 24800 | 24800 | 24850 | 24800 | 722 |
| 264 | 20231130 | 141200 | 5281206250 | 24850 | 24800 | 24850 | 24750 | 830 |
| 265 | 20231130 | 141100 | 5260629800 | 24800 | 24800 | 24800 | 24750 | 408 |
| 266 | 20231130 | 141000 | 5250517950 | 24800 | 24750 | 24800 | 24700 | 884 |
| 267 | 20231130 | 140900 | 5228640750 | 24750 | 24800 | 24850 | 24750 | 2301 |
| 268 | 20231130 | 140800 | 5171690800 | 24750 | 24850 | 24850 | 24750 | 1012 |
| 269 | 20231130 | 140700 | 5146599950 | 24850 | 24800 | 24900 | 24800 | 352 |
| 270 | 20231130 | 140600 | 5137854800 | 24800 | 24850 | 24900 | 24800 | 1054 |
| 271 | 20231130 | 140500 | 5111667850 | 24850 | 24900 | 24950 | 24850 | 561 |
| 272 | 20231130 | 140400 | 5097706050 | 24900 | 24950 | 24950 | 24900 | 185 |
| 273 | 20231130 | 140300 | 5093094700 | 24950 | 24950 | 24950 | 24950 | 59 |
| 274 | 20231130 | 140200 | 5091622650 | 24900 | 24900 | 24900 | 24900 | 671 |
| 275 | 20231130 | 140100 | 5074914750 | 24900 | 24850 | 24900 | 24850 | 3075 |
| 276 | 20231130 | 140000 | 4998494550 | 24850 | 24850 | 24850 | 24850 | 184 |
| 277 | 20231130 | 135900 | 4993922150 | 24850 | 24800 | 24850 | 24750 | 610 |
| 278 | 20231130 | 135800 | 4978793900 | 24800 | 24750 | 24800 | 24750 | 921 |
| 279 | 20231130 | 135700 | 4955953550 | 24750 | 24800 | 24800 | 24750 | 180 |
| 280 | 20231130 | 135600 | 4951492900 | 24800 | 24800 | 24850 | 24800 | 471 |
| 281 | 20231130 | 135500 | 4939809150 | 24800 | 24750 | 24800 | 24750 | 76 |
| 282 | 20231130 | 135400 | 4937924400 | 24850 | 24750 | 24850 | 24750 | 1090 |
| 283 | 20231130 | 135300 | 4910892800 | 24800 | 24800 | 24800 | 24800 | 438 |
| 284 | 20231130 | 135200 | 4900030400 | 24850 | 24800 | 24850 | 24750 | 3848 |
| 285 | 20231130 | 135100 | 4804600650 | 24750 | 24800 | 24800 | 24750 | 1017 |
| 286 | 20231130 | 135000 | 4779414150 | 24850 | 24700 | 24850 | 24700 | 1771 |
| 287 | 20231130 | 134900 | 4735603450 | 24750 | 24750 | 24800 | 24500 | 9720 |
| 288 | 20231130 | 134800 | 4496166350 | 24850 | 24850 | 24900 | 24700 | 6763 |
| 289 | 20231130 | 134700 | 4328659800 | 24900 | 24900 | 24900 | 24850 | 132 |
| 290 | 20231130 | 134600 | 4325379250 | 24900 | 24900 | 24900 | 24850 | 235 |
| 291 | 20231130 | 134500 | 4319535950 | 24900 | 24900 | 24900 | 24900 | 259 |
| 292 | 20231130 | 134400 | 4313086850 | 24900 | 24900 | 24900 | 24850 | 130 |
| 293 | 20231130 | 134300 | 4309850400 | 24900 | 24900 | 24950 | 24750 | 11444 |
| 294 | 20231130 | 134200 | 4025670300 | 24900 | 25000 | 25000 | 24900 | 4950 |
| 295 | 20231130 | 134100 | 3902072950 | 25000 | 25000 | 25000 | 25000 | 647 |
| 296 | 20231130 | 134000 | 3885897950 | 25000 | 25000 | 25050 | 25000 | 162 |
| 297 | 20231130 | 133900 | 3881847900 | 25050 | 25000 | 25050 | 25000 | 328 |
| 298 | 20231130 | 133800 | 3873643200 | 25000 | 25000 | 25050 | 25000 | 255 |
| 299 | 20231130 | 133700 | 3867267000 | 25000 | 25000 | 25050 | 25000 | 195 |
| 300 | 20231130 | 133600 | 3862389500 | 25050 | 25050 | 25050 | 25000 | 426 |
| 301 | 20231130 | 133500 | 3851729900 | 25000 | 25050 | 25050 | 25000 | 511 |
| 302 | 20231130 | 133400 | 3838954600 | 25000 | 25000 | 25050 | 25000 | 277 |
| 303 | 20231130 | 133300 | 3832027100 | 25050 | 25000 | 25050 | 25000 | 588 |
| 304 | 20231130 | 133200 | 3817315050 | 25000 | 25000 | 25050 | 25000 | 261 |
| 305 | 20231130 | 133100 | 3810789750 | 25000 | 25000 | 25000 | 25000 | 385 |
| 306 | 20231130 | 133000 | 3801164750 | 25000 | 25000 | 25100 | 25000 | 1791 |
| 307 | 20231130 | 132900 | 3756308100 | 25050 | 25000 | 25050 | 25000 | 499 |
| 308 | 20231130 | 132800 | 3743831400 | 25000 | 25000 | 25050 | 25000 | 667 |
| 309 | 20231130 | 132700 | 3727149350 | 25000 | 25050 | 25050 | 25000 | 360 |
| 310 | 20231130 | 132600 | 3718136900 | 25050 | 25050 | 25100 | 25050 | 794 |
| 311 | 20231130 | 132500 | 3698247150 | 25050 | 25050 | 25100 | 25050 | 303 |
| 312 | 20231130 | 132400 | 3690656450 | 25050 | 25050 | 25100 | 25050 | 847 |
| 313 | 20231130 | 132300 | 3669434400 | 25050 | 25150 | 25150 | 25000 | 4645 |
| 314 | 20231130 | 132200 | 3553033900 | 25100 | 25100 | 25100 | 25100 | 182 |
| 315 | 20231130 | 132100 | 3548465700 | 25100 | 25100 | 25150 | 25100 | 1825 |
| 316 | 20231130 | 132000 | 3502618450 | 25150 | 25150 | 25150 | 25100 | 669 |
| 317 | 20231130 | 131900 | 3485798850 | 25150 | 25150 | 25200 | 25150 | 257 |
| 318 | 20231130 | 131800 | 3479335000 | 25150 | 25150 | 25200 | 25150 | 258 |
| 319 | 20231130 | 131700 | 3472841600 | 25150 | 25150 | 25150 | 25150 | 390 |
| 320 | 20231130 | 131600 | 3463033100 | 25150 | 25150 | 25200 | 25150 | 155 |
| 321 | 20231130 | 131500 | 3459134800 | 25150 | 25200 | 25200 | 25150 | 393 |
| 322 | 20231130 | 131400 | 3449236100 | 25150 | 25150 | 25200 | 25150 | 302 |
| 323 | 20231130 | 131300 | 3441633900 | 25150 | 25150 | 25200 | 25150 | 241 |
| 324 | 20231130 | 131200 | 3435565700 | 25150 | 25250 | 25250 | 25150 | 5924 |
| 325 | 20231130 | 131100 | 3286174950 | 25300 | 25250 | 25300 | 25250 | 107 |
| 326 | 20231130 | 131000 | 3283470700 | 25250 | 25250 | 25250 | 25250 | 83 |
| 327 | 20231130 | 130900 | 3281374950 | 25250 | 25300 | 25300 | 25250 | 124 |
| 328 | 20231130 | 130800 | 3278239150 | 25250 | 25250 | 25250 | 25250 | 223 |
| 329 | 20231130 | 130700 | 3272608400 | 25250 | 25250 | 25250 | 25250 | 7 |
| 330 | 20231130 | 130600 | 3272431650 | 25250 | 25300 | 25300 | 25250 | 930 |
| 331 | 20231130 | 130500 | 3248910600 | 25350 | 25300 | 25350 | 25300 | 58 |
| 332 | 20231130 | 130400 | 3247442350 | 25300 | 25300 | 25300 | 25300 | 48 |
| 333 | 20231130 | 130300 | 3246227950 | 25350 | 25300 | 25350 | 25300 | 219 |
| 334 | 20231130 | 130200 | 3240681850 | 25300 | 25350 | 25350 | 25300 | 177 |
| 335 | 20231130 | 130100 | 3236202700 | 25300 | 25300 | 25300 | 25300 | 82 |
| 336 | 20231130 | 130000 | 3234128100 | 25350 | 25300 | 25350 | 25300 | 140 |
| 337 | 20231130 | 125900 | 3230581350 | 25300 | 25300 | 25300 | 25300 | 156 |
| 338 | 20231130 | 125800 | 3226634550 | 25350 | 25300 | 25350 | 25300 | 48 |
| 339 | 20231130 | 125700 | 3225420100 | 25350 | 25300 | 25350 | 25300 | 184 |
| 340 | 20231130 | 125600 | 3220760200 | 25300 | 25350 | 25350 | 25300 | 295 |
| 341 | 20231130 | 125500 | 3213295700 | 25350 | 25300 | 25350 | 25300 | 60 |
| 342 | 20231130 | 125400 | 3211776800 | 25350 | 25350 | 25350 | 25350 | 100 |
| 343 | 20231130 | 125300 | 3209241800 | 25300 | 25300 | 25300 | 25300 | 0 |
| 344 | 20231130 | 125200 | 3209241800 | 25300 | 25300 | 25300 | 25300 | 830 |
| 345 | 20231130 | 125100 | 3188242800 | 25350 | 25300 | 25350 | 25300 | 129 |
| 346 | 20231130 | 125000 | 3184972900 | 25300 | 25300 | 25300 | 25300 | 100 |
| 347 | 20231130 | 124900 | 3182442900 | 25350 | 25350 | 25350 | 25350 | 112 |
| 348 | 20231130 | 124800 | 3179603700 | 25350 | 25400 | 25400 | 25350 | 354 |
| 349 | 20231130 | 124700 | 3170625000 | 25350 | 25350 | 25350 | 25350 | 10 |
| 350 | 20231130 | 124600 | 3170371500 | 25350 | 25350 | 25350 | 25350 | 30 |
| 351 | 20231130 | 124500 | 3169611000 | 25350 | 25400 | 25400 | 25350 | 109 |
| 352 | 20231130 | 124400 | 3166842450 | 25400 | 25400 | 25400 | 25400 | 2 |
| 353 | 20231130 | 124300 | 3166791650 | 25400 | 25400 | 25400 | 25400 | 0 |
| 354 | 20231130 | 124200 | 3166791650 | 25400 | 25400 | 25400 | 25400 | 96 |
| 355 | 20231130 | 124100 | 3164353250 | 25400 | 25350 | 25400 | 25350 | 826 |
| 356 | 20231130 | 124000 | 3143413850 | 25300 | 25300 | 25300 | 25300 | 7 |
| 357 | 20231130 | 123900 | 3143236750 | 25350 | 25350 | 25350 | 25350 | 95 |
| 358 | 20231130 | 123800 | 3140828500 | 25350 | 25350 | 25350 | 25350 | 6 |
| 359 | 20231130 | 123700 | 3140676400 | 25300 | 25300 | 25300 | 25300 | 44 |
| 360 | 20231130 | 123600 | 3139563200 | 25300 | 25350 | 25350 | 25300 | 253 |
| 361 | 20231130 | 123500 | 3133157350 | 25300 | 25350 | 25400 | 25300 | 880 |
| 362 | 20231130 | 123400 | 3110867800 | 25350 | 25400 | 25400 | 25350 | 558 |
| 363 | 20231130 | 123300 | 3096722400 | 25350 | 25450 | 25450 | 25350 | 1662 |
| 364 | 20231130 | 123200 | 3054502400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 365 | 20231130 | 123100 | 3054502400 | 25450 | 25450 | 25450 | 25450 | 11 |
| 366 | 20231130 | 123000 | 3054222450 | 25450 | 25450 | 25450 | 25450 | 175 |
| 367 | 20231130 | 122900 | 3049768700 | 25450 | 25450 | 25450 | 25450 | 1206 |
| 368 | 20231130 | 122800 | 3019076000 | 25500 | 25500 | 25500 | 25500 | 11 |
| 369 | 20231130 | 122700 | 3018795500 | 25500 | 25500 | 25500 | 25500 | 136 |
| 370 | 20231130 | 122600 | 3015327500 | 25500 | 25500 | 25500 | 25500 | 12 |
| 371 | 20231130 | 122500 | 3015021500 | 25500 | 25500 | 25500 | 25500 | 8 |
| 372 | 20231130 | 122400 | 3014817500 | 25500 | 25500 | 25500 | 25500 | 105 |
| 373 | 20231130 | 122300 | 3012140000 | 25450 | 25500 | 25500 | 25450 | 318 |
| 374 | 20231130 | 122200 | 3004031050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 375 | 20231130 | 122100 | 3004031050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 376 | 20231130 | 122000 | 3004031050 | 25500 | 25500 | 25500 | 25500 | 108 |
| 377 | 20231130 | 121900 | 3001277050 | 25500 | 25500 | 25500 | 25500 | 56 |
| 378 | 20231130 | 121800 | 2999849050 | 25450 | 25500 | 25500 | 25450 | 49 |
| 379 | 20231130 | 121700 | 2998599600 | 25500 | 25500 | 25500 | 25500 | 521 |
| 380 | 20231130 | 121600 | 2985314100 | 25500 | 25500 | 25500 | 25500 | 80 |
| 381 | 20231130 | 121500 | 2983274100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 382 | 20231130 | 121400 | 2983274100 | 25500 | 25500 | 25500 | 25500 | 105 |
| 383 | 20231130 | 121300 | 2980596600 | 25500 | 25500 | 25500 | 25500 | 1 |
| 384 | 20231130 | 121200 | 2980571100 | 25500 | 25500 | 25500 | 25500 | 11 |
| 385 | 20231130 | 121100 | 2980290600 | 25500 | 25500 | 25500 | 25500 | 94 |
| 386 | 20231130 | 121000 | 2977893600 | 25500 | 25500 | 25500 | 25500 | 9 |
| 387 | 20231130 | 120900 | 2977664100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 388 | 20231130 | 120800 | 2977664100 | 25500 | 25450 | 25500 | 25450 | 150 |
| 389 | 20231130 | 120700 | 2973841200 | 25450 | 25450 | 25450 | 25450 | 2 |
| 390 | 20231130 | 120600 | 2973790300 | 25500 | 25500 | 25500 | 25450 | 99 |
| 391 | 20231130 | 120500 | 2971268600 | 25500 | 25500 | 25500 | 25500 | 95 |
| 392 | 20231130 | 120400 | 2968846100 | 25450 | 25450 | 25450 | 25450 | 1 |
| 393 | 20231130 | 120300 | 2968820650 | 25450 | 25500 | 25500 | 25450 | 104 |
| 394 | 20231130 | 120200 | 2966173650 | 25500 | 25500 | 25500 | 25500 | 99 |
| 395 | 20231130 | 120100 | 2963649150 | 25500 | 25500 | 25500 | 25500 | 13 |
| 396 | 20231130 | 120000 | 2963317650 | 25500 | 25450 | 25500 | 25450 | 16 |
| 397 | 20231130 | 115900 | 2962909750 | 25500 | 25450 | 25500 | 25450 | 195 |
| 398 | 20231130 | 115800 | 2957937300 | 25500 | 25550 | 25550 | 25500 | 375 |
| 399 | 20231130 | 115700 | 2948374100 | 25500 | 25500 | 25500 | 25500 | 1 |
| 400 | 20231130 | 115600 | 2948348600 | 25550 | 25500 | 25550 | 25500 | 156 |
| 401 | 20231130 | 115500 | 2944365850 | 25500 | 25500 | 25500 | 25500 | 2 |
| 402 | 20231130 | 115400 | 2944314850 | 25500 | 25550 | 25550 | 25500 | 24 |
| 403 | 20231130 | 115300 | 2943702100 | 25500 | 25500 | 25500 | 25450 | 436 |
| 404 | 20231130 | 115200 | 2932584400 | 25450 | 25450 | 25450 | 25450 | 484 |
| 405 | 20231130 | 115100 | 2920266600 | 25450 | 25450 | 25450 | 25450 | 1 |
| 406 | 20231130 | 115000 | 2920241150 | 25500 | 25400 | 25500 | 25400 | 535 |
| 407 | 20231130 | 114900 | 2906620750 | 25400 | 25400 | 25450 | 25400 | 86 |
| 408 | 20231130 | 114800 | 2904433700 | 25400 | 25400 | 25400 | 25400 | 1 |
| 409 | 20231130 | 114700 | 2904408300 | 25400 | 25400 | 25450 | 25400 | 149 |
| 410 | 20231130 | 114600 | 2900618250 | 25400 | 25450 | 25450 | 25400 | 4 |
| 411 | 20231130 | 114500 | 2900516550 | 25400 | 25400 | 25450 | 25400 | 117 |
| 412 | 20231130 | 114400 | 2897541350 | 25400 | 25450 | 25450 | 25400 | 98 |
| 413 | 20231130 | 114300 | 2895047350 | 25400 | 25400 | 25450 | 25400 | 78 |
| 414 | 20231130 | 114200 | 2893065850 | 25400 | 25400 | 25450 | 25400 | 23 |
| 415 | 20231130 | 114100 | 2892480600 | 25450 | 25400 | 25450 | 25400 | 132 |
| 416 | 20231130 | 114000 | 2889123100 | 25400 | 25400 | 25400 | 25400 | 26 |
| 417 | 20231130 | 113900 | 2888462700 | 25450 | 25400 | 25450 | 25400 | 2 |
| 418 | 20231130 | 113800 | 2888411850 | 25450 | 25400 | 25450 | 25400 | 136 |
| 419 | 20231130 | 113700 | 2884950700 | 25400 | 25400 | 25400 | 25400 | 2 |
| 420 | 20231130 | 113600 | 2884899900 | 25400 | 25450 | 25450 | 25400 | 11 |
| 421 | 20231130 | 113500 | 2884620000 | 25450 | 25400 | 25450 | 25400 | 266 |
| 422 | 20231130 | 113400 | 2877852300 | 25400 | 25400 | 25400 | 25400 | 12 |
| 423 | 20231130 | 113300 | 2877547500 | 25450 | 25400 | 25450 | 25400 | 15 |
| 424 | 20231130 | 113200 | 2877165800 | 25450 | 25450 | 25450 | 25400 | 254 |
| 425 | 20231130 | 113100 | 2870703900 | 25400 | 25450 | 25450 | 25400 | 27 |
| 426 | 20231130 | 113000 | 2870017350 | 25400 | 25400 | 25400 | 25400 | 12 |
| 427 | 20231130 | 112900 | 2869712550 | 25400 | 25400 | 25450 | 25400 | 189 |
| 428 | 20231130 | 112800 | 2864904150 | 25450 | 25450 | 25450 | 25400 | 58 |
| 429 | 20231130 | 112700 | 2863428100 | 25450 | 25400 | 25450 | 25400 | 12 |
| 430 | 20231130 | 112600 | 2863122800 | 25450 | 25400 | 25450 | 25400 | 233 |
| 431 | 20231130 | 112500 | 2857194850 | 25450 | 25450 | 25450 | 25450 | 15 |
| 432 | 20231130 | 112400 | 2856813100 | 25450 | 25450 | 25450 | 25450 | 22 |
| 433 | 20231130 | 112300 | 2856253200 | 25450 | 25450 | 25450 | 25450 | 94 |
| 434 | 20231130 | 112200 | 2853860900 | 25500 | 25500 | 25500 | 25500 | 13 |
| 435 | 20231130 | 112100 | 2853529400 | 25500 | 25500 | 25500 | 25500 | 1 |
| 436 | 20231130 | 112000 | 2853503900 | 25500 | 25450 | 25500 | 25450 | 337 |
| 437 | 20231130 | 111900 | 2844924600 | 25400 | 25400 | 25400 | 25400 | 263 |
| 438 | 20231130 | 111800 | 2838244400 | 25450 | 25450 | 25450 | 25450 | 50 |
| 439 | 20231130 | 111700 | 2836971900 | 25400 | 25450 | 25450 | 25400 | 408 |
| 440 | 20231130 | 111600 | 2826601950 | 25500 | 25500 | 25500 | 25500 | 14 |
| 441 | 20231130 | 111500 | 2826244950 | 25450 | 25450 | 25450 | 25450 | 100 |
| 442 | 20231130 | 111400 | 2823699950 | 25500 | 25500 | 25500 | 25500 | 109 |
| 443 | 20231130 | 111300 | 2820920450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 444 | 20231130 | 111200 | 2820920450 | 25500 | 25500 | 25500 | 25500 | 100 |
| 445 | 20231130 | 111100 | 2818370450 | 25500 | 25500 | 25500 | 25500 | 175 |
| 446 | 20231130 | 111000 | 2813907950 | 25500 | 25500 | 25500 | 25500 | 89 |
| 447 | 20231130 | 110900 | 2811638450 | 25500 | 25500 | 25500 | 25500 | 1 |
| 448 | 20231130 | 110800 | 2811612950 | 25500 | 25500 | 25500 | 25500 | 423 |
| 449 | 20231130 | 110700 | 2800826450 | 25450 | 25450 | 25450 | 25450 | 185 |
| 450 | 20231130 | 110600 | 2796118200 | 25450 | 25500 | 25500 | 25450 | 117 |
| 451 | 20231130 | 110500 | 2793137750 | 25500 | 25500 | 25550 | 25500 | 110 |
| 452 | 20231130 | 110400 | 2790332050 | 25450 | 25550 | 25550 | 25450 | 30 |
| 453 | 20231130 | 110300 | 2789568450 | 25450 | 25550 | 25550 | 25450 | 328 |
| 454 | 20231130 | 110200 | 2781203900 | 25550 | 25550 | 25550 | 25550 | 94 |
| 455 | 20231130 | 110100 | 2778802200 | 25500 | 25550 | 25550 | 25500 | 86 |
| 456 | 20231130 | 110000 | 2776608400 | 25550 | 25550 | 25550 | 25550 | 24 |
| 457 | 20231130 | 105900 | 2775995200 | 25500 | 25400 | 25500 | 25400 | 489 |
| 458 | 20231130 | 105800 | 2763547200 | 25350 | 25350 | 25350 | 25350 | 76 |
| 459 | 20231130 | 105700 | 2761620600 | 25450 | 25350 | 25450 | 25350 | 336 |
| 460 | 20231130 | 105600 | 2753100800 | 25350 | 25400 | 25400 | 25350 | 494 |
| 461 | 20231130 | 105500 | 2740556100 | 25350 | 25400 | 25400 | 25350 | 1337 |
| 462 | 20231130 | 105400 | 2706597200 | 25400 | 25400 | 25450 | 25400 | 443 |
| 463 | 20231130 | 105300 | 2695344250 | 25400 | 25450 | 25450 | 25400 | 362 |
| 464 | 20231130 | 105200 | 2686144700 | 25400 | 25400 | 25400 | 25400 | 361 |
| 465 | 20231130 | 105100 | 2676975300 | 25400 | 25400 | 25450 | 25400 | 413 |
| 466 | 20231130 | 105000 | 2666484850 | 25400 | 25400 | 25450 | 25400 | 645 |
| 467 | 20231130 | 104900 | 2650101750 | 25450 | 25450 | 25500 | 25400 | 1342 |
| 468 | 20231130 | 104800 | 2615980450 | 25450 | 25450 | 25450 | 25450 | 238 |
| 469 | 20231130 | 104700 | 2609923350 | 25450 | 25500 | 25650 | 25450 | 247 |
| 470 | 20231130 | 104600 | 2603628650 | 25650 | 25450 | 25650 | 25450 | 211 |
| 471 | 20231130 | 104500 | 2598257900 | 25450 | 25500 | 25500 | 25450 | 313 |
| 472 | 20231130 | 104400 | 2590280100 | 25400 | 25650 | 25650 | 25400 | 3322 |
| 473 | 20231130 | 104300 | 2505653200 | 25700 | 25550 | 25700 | 25500 | 2522 |
| 474 | 20231130 | 104200 | 2441226850 | 25550 | 25700 | 25700 | 25550 | 1188 |
| 475 | 20231130 | 104100 | 2410826550 | 25700 | 25700 | 25700 | 25700 | 77 |
| 476 | 20231130 | 104000 | 2408847650 | 25750 | 25700 | 25750 | 25700 | 161 |
| 477 | 20231130 | 103900 | 2404705200 | 25750 | 25750 | 25750 | 25750 | 118 |
| 478 | 20231130 | 103800 | 2401666700 | 25800 | 25800 | 25800 | 25750 | 453 |
| 479 | 20231130 | 103700 | 2389998150 | 25800 | 25750 | 25800 | 25750 | 620 |
| 480 | 20231130 | 103600 | 2374003400 | 25800 | 25800 | 25800 | 25750 | 80 |
| 481 | 20231130 | 103500 | 2371942800 | 25800 | 25800 | 25800 | 25800 | 74 |
| 482 | 20231130 | 103400 | 2370033600 | 25800 | 25750 | 25800 | 25750 | 204 |
| 483 | 20231130 | 103300 | 2364775900 | 25800 | 25800 | 25800 | 25800 | 1 |
| 484 | 20231130 | 103200 | 2364750100 | 25750 | 25750 | 25750 | 25750 | 13 |
| 485 | 20231130 | 103100 | 2364415350 | 25750 | 25750 | 25750 | 25750 | 253 |
| 486 | 20231130 | 103000 | 2357900600 | 25750 | 25750 | 25750 | 25750 | 160 |
| 487 | 20231130 | 102900 | 2353780600 | 25700 | 25550 | 25700 | 25550 | 354 |
| 488 | 20231130 | 102800 | 2344697200 | 25550 | 25600 | 25700 | 25550 | 312 |
| 489 | 20231130 | 102700 | 2336706700 | 25600 | 25750 | 25750 | 25600 | 2783 |
| 490 | 20231130 | 102600 | 2265323400 | 25800 | 25750 | 25800 | 25750 | 174 |
| 491 | 20231130 | 102500 | 2260839500 | 25700 | 25700 | 25750 | 25700 | 650 |
| 492 | 20231130 | 102400 | 2244114700 | 25750 | 25750 | 25750 | 25750 | 480 |
| 493 | 20231130 | 102300 | 2231754700 | 25750 | 25850 | 25850 | 25750 | 2197 |
| 494 | 20231130 | 102200 | 2175077200 | 25800 | 25900 | 25900 | 25800 | 1178 |
| 495 | 20231130 | 102100 | 2144657900 | 25900 | 25850 | 25900 | 25850 | 1019 |
| 496 | 20231130 | 102000 | 2118266050 | 25850 | 25950 | 25950 | 25850 | 1005 |
| 497 | 20231130 | 101900 | 2092211200 | 25950 | 25950 | 26000 | 25950 | 965 |
| 498 | 20231130 | 101800 | 2067164700 | 26000 | 25950 | 26000 | 25950 | 1158 |
| 499 | 20231130 | 101700 | 2037113800 | 26000 | 26000 | 26000 | 25950 | 1374 |
| 500 | 20231130 | 101600 | 2001399950 | 26000 | 26000 | 26100 | 25950 | 5243 |
| 501 | 20231130 | 101500 | 1864783300 | 25950 | 25900 | 25950 | 25800 | 3547 |
| 502 | 20231130 | 101400 | 1772840850 | 25750 | 25700 | 25900 | 25700 | 6202 |
| 503 | 20231130 | 101300 | 1612513100 | 25750 | 25800 | 25800 | 25750 | 1076 |
| 504 | 20231130 | 101200 | 1584758450 | 25800 | 25850 | 25850 | 25800 | 1101 |
| 505 | 20231130 | 101100 | 1556326950 | 25800 | 25800 | 25850 | 25800 | 2486 |
| 506 | 20231130 | 101000 | 1492070150 | 25800 | 25600 | 25800 | 25600 | 2369 |
| 507 | 20231130 | 100900 | 1431021900 | 25700 | 25550 | 25700 | 25550 | 5020 |
| 508 | 20231130 | 100800 | 1302150050 | 25600 | 25600 | 25600 | 25550 | 647 |
| 509 | 20231130 | 100700 | 1285589150 | 25600 | 25500 | 25600 | 25500 | 193 |
| 510 | 20231130 | 100600 | 1280660050 | 25550 | 25550 | 25550 | 25550 | 248 |
| 511 | 20231130 | 100500 | 1274323650 | 25550 | 25500 | 25550 | 25450 | 2602 |
| 512 | 20231130 | 100400 | 1207985200 | 25500 | 25400 | 25500 | 25400 | 2545 |
| 513 | 20231130 | 100300 | 1143178050 | 25400 | 25400 | 25400 | 25400 | 132 |
| 514 | 20231130 | 100200 | 1139825250 | 25500 | 25450 | 25550 | 25450 | 2013 |
| 515 | 20231130 | 100100 | 1088485500 | 25500 | 25400 | 25500 | 25350 | 8149 |
| 516 | 20231130 | 100000 | 881403450 | 25400 | 25300 | 25400 | 25300 | 292 |
| 517 | 20231130 | 095900 | 874005600 | 25250 | 25250 | 25250 | 25200 | 344 |
| 518 | 20231130 | 095800 | 865326050 | 25250 | 25300 | 25300 | 25250 | 2753 |
| 519 | 20231130 | 095700 | 795683100 | 25200 | 25350 | 25450 | 25200 | 7475 |
| 520 | 20231130 | 095600 | 606212050 | 25250 | 25250 | 25300 | 25200 | 532 |
| 521 | 20231130 | 095500 | 592768100 | 25250 | 25250 | 25250 | 25250 | 1 |
| 522 | 20231130 | 095400 | 592742850 | 25150 | 25150 | 25150 | 25150 | 1 |
| 523 | 20231130 | 095300 | 592717700 | 25150 | 25150 | 25150 | 25150 | 82 |
| 524 | 20231130 | 095200 | 590655400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 525 | 20231130 | 095100 | 590655400 | 25100 | 25050 | 25400 | 25050 | 1496 |
| 526 | 20231130 | 095000 | 552878050 | 25050 | 25100 | 25100 | 25050 | 1519 |
| 527 | 20231130 | 094900 | 514767950 | 25100 | 25100 | 25100 | 25100 | 34 |
| 528 | 20231130 | 094800 | 513914550 | 25300 | 25200 | 25300 | 25100 | 22 |
| 529 | 20231130 | 094700 | 513361150 | 25200 | 25200 | 25200 | 25200 | 3 |
| 530 | 20231130 | 094600 | 513285550 | 25150 | 25100 | 25150 | 25100 | 67 |
| 531 | 20231130 | 094500 | 511602350 | 25100 | 25050 | 25150 | 25050 | 20 |
| 532 | 20231130 | 094400 | 511100600 | 25150 | 25150 | 25150 | 25150 | 2 |
| 533 | 20231130 | 094300 | 511050300 | 25000 | 25050 | 25050 | 25000 | 202 |
| 534 | 20231130 | 094200 | 505992300 | 25050 | 25050 | 25050 | 25050 | 13 |
| 535 | 20231130 | 094100 | 505666650 | 25050 | 25100 | 25150 | 25050 | 84 |
| 536 | 20231130 | 094000 | 503560400 | 25150 | 25100 | 25150 | 25100 | 411 |
| 537 | 20231130 | 093900 | 493232500 | 25050 | 25050 | 25050 | 24900 | 2045 |
| 538 | 20231130 | 093800 | 442108850 | 25000 | 25050 | 25050 | 25000 | 285 |
| 539 | 20231130 | 093700 | 434971050 | 25150 | 25050 | 25150 | 25050 | 2 |
| 540 | 20231130 | 093600 | 434920850 | 25150 | 25150 | 25150 | 25050 | 219 |
| 541 | 20231130 | 093500 | 429426750 | 25050 | 25100 | 25100 | 25050 | 192 |
| 542 | 20231130 | 093400 | 424612150 | 25150 | 25100 | 25150 | 25050 | 762 |
| 543 | 20231130 | 093300 | 405490550 | 25100 | 25150 | 25150 | 25100 | 96 |
| 544 | 20231130 | 093200 | 403079500 | 25100 | 25100 | 25150 | 25100 | 155 |
| 545 | 20231130 | 093100 | 399188950 | 25150 | 25100 | 25150 | 25100 | 308 |
| 546 | 20231130 | 093000 | 391457350 | 25150 | 25250 | 25250 | 25150 | 1054 |
| 547 | 20231130 | 092900 | 364908100 | 25250 | 25250 | 25250 | 25250 | 1218 |
| 548 | 20231130 | 092800 | 334153600 | 25250 | 25250 | 25250 | 25250 | 146 |
| 549 | 20231130 | 092700 | 330467100 | 25200 | 25300 | 25300 | 25200 | 604 |
| 550 | 20231130 | 092600 | 315215550 | 25250 | 25300 | 25350 | 25250 | 956 |
| 551 | 20231130 | 092500 | 291065750 | 25300 | 25250 | 25300 | 25250 | 291 |
| 552 | 20231130 | 092400 | 283708450 | 25300 | 25300 | 25300 | 25300 | 32 |
| 553 | 20231130 | 092300 | 282898850 | 25300 | 25300 | 25300 | 25300 | 5 |
| 554 | 20231130 | 092200 | 282772350 | 25250 | 25250 | 25250 | 25250 | 688 |
| 555 | 20231130 | 092100 | 265400350 | 25300 | 25300 | 25300 | 25200 | 1674 |
| 556 | 20231130 | 092000 | 223055750 | 25300 | 25400 | 25400 | 25300 | 218 |
| 557 | 20231130 | 091900 | 217533850 | 25400 | 25350 | 25400 | 25350 | 1106 |
| 558 | 20231130 | 091800 | 189446750 | 25400 | 25400 | 25400 | 25400 | 381 |
| 559 | 20231130 | 091700 | 179769350 | 25300 | 25350 | 25350 | 25300 | 216 |
| 560 | 20231130 | 091600 | 174293850 | 25300 | 25350 | 25400 | 25300 | 1552 |
| 561 | 20231130 | 091500 | 134979200 | 25350 | 25300 | 25350 | 25300 | 128 |
| 562 | 20231130 | 091400 | 131738450 | 25300 | 25300 | 25300 | 25300 | 30 |
| 563 | 20231130 | 091300 | 130979450 | 25300 | 25300 | 25350 | 25300 | 547 |
| 564 | 20231130 | 091200 | 117132150 | 25300 | 25300 | 25300 | 25300 | 1 |
| 565 | 20231130 | 091100 | 117106850 | 25200 | 25200 | 25200 | 25200 | 60 |
| 566 | 20231130 | 091000 | 115594850 | 25200 | 25300 | 25300 | 25200 | 79 |
| 567 | 20231130 | 090900 | 113596450 | 25300 | 25250 | 25300 | 25250 | 165 |
| 568 | 20231130 | 090800 | 109427100 | 25150 | 25150 | 25150 | 25150 | 6 |
| 569 | 20231130 | 090700 | 109276200 | 25300 | 25300 | 25300 | 25300 | 43 |
| 570 | 20231130 | 090600 | 108188300 | 25300 | 25150 | 25300 | 25100 | 563 |
| 571 | 20231130 | 090500 | 94016300 | 25150 | 25150 | 25150 | 25150 | 103 |
| 572 | 20231130 | 090400 | 91425850 | 25150 | 25150 | 25150 | 25150 | 30 |
| 573 | 20231130 | 090300 | 90671350 | 25150 | 25150 | 25150 | 25100 | 299 |
| 574 | 20231130 | 090200 | 83161500 | 25100 | 25050 | 25100 | 25000 | 337 |
| 575 | 20231130 | 090100 | 74711050 | 24900 | 25000 | 25000 | 24900 | 978 |
| 576 | 20231130 | 090000 | 50325350 | 25000 | 25000 | 25050 | 25000 | 2013 |