36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 3 | 20231130 | 191600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20231130 | 191500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20231130 | 191400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20231130 | 191300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20231130 | 191200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20231130 | 191100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20231130 | 191000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20231130 | 190900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20231130 | 190800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20231130 | 190700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20231130 | 190600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20231130 | 190500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20231130 | 190400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20231130 | 190300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20231130 | 190200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20231130 | 190100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20231130 | 190000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20231130 | 185900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20231130 | 185800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20231130 | 185700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20231130 | 185600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20231130 | 185500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20231130 | 185400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20231130 | 185300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20231130 | 185200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20231130 | 185100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20231130 | 185000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20231130 | 184900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20231130 | 184800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20231130 | 184700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 33 | 20231130 | 184600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20231130 | 184500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20231130 | 184400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20231130 | 184300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20231130 | 184200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20231130 | 184100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20231130 | 184000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20231130 | 183900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20231130 | 183800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20231130 | 183700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20231130 | 183600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20231130 | 183500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20231130 | 183400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20231130 | 183300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20231130 | 183200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20231130 | 183100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20231130 | 183000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20231130 | 182900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20231130 | 182800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20231130 | 182700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20231130 | 182600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20231130 | 182500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20231130 | 182400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20231130 | 182300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20231130 | 182200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20231130 | 182100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20231130 | 182000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20231130 | 181900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20231130 | 181800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20231130 | 181700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 63 | 20231130 | 181600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20231130 | 181500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20231130 | 181400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20231130 | 181300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20231130 | 181200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20231130 | 181100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20231130 | 181000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20231130 | 180900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20231130 | 180800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20231130 | 180700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20231130 | 180600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20231130 | 180500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20231130 | 180400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20231130 | 180300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20231130 | 180200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20231130 | 180100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20231130 | 180000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20231130 | 175900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20231130 | 175800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20231130 | 175700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20231130 | 175600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20231130 | 175500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20231130 | 175400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20231130 | 175300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20231130 | 175200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20231130 | 175100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20231130 | 175000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20231130 | 174900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20231130 | 174800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20231130 | 174700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 93 | 20231130 | 174600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20231130 | 174500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20231130 | 174400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20231130 | 174300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20231130 | 174200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20231130 | 174100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20231130 | 174000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20231130 | 173900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20231130 | 173800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20231130 | 173700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20231130 | 173600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20231130 | 173500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20231130 | 173400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20231130 | 173300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20231130 | 173200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20231130 | 173100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20231130 | 173000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20231130 | 172900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20231130 | 172800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20231130 | 172700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20231130 | 172600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20231130 | 172500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20231130 | 172400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20231130 | 172300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20231130 | 172200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20231130 | 172100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20231130 | 172000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20231130 | 171900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20231130 | 171800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20231130 | 171700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 123 | 20231130 | 171600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20231130 | 171500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20231130 | 171400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20231130 | 171300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20231130 | 171200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20231130 | 171100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20231130 | 171000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20231130 | 170900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20231130 | 170800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20231130 | 170700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20231130 | 170600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20231130 | 170500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20231130 | 170400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20231130 | 170300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20231130 | 170200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20231130 | 170100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20231130 | 170000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20231130 | 165900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20231130 | 165800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20231130 | 165700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20231130 | 165600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20231130 | 165500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20231130 | 165400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20231130 | 165300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20231130 | 165200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20231130 | 165100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20231130 | 165000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20231130 | 164900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20231130 | 164800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20231130 | 164700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 153 | 20231130 | 164600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20231130 | 164500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20231130 | 164400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20231130 | 164300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20231130 | 164200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20231130 | 164100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20231130 | 164000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20231130 | 163900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20231130 | 163800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20231130 | 163700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20231130 | 163600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20231130 | 163500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20231130 | 163400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20231130 | 163300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20231130 | 163200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20231130 | 163100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20231130 | 163000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20231130 | 162900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20231130 | 162800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20231130 | 162700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20231130 | 162600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20231130 | 162500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20231130 | 162400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20231130 | 162300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20231130 | 162200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20231130 | 162100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20231130 | 162000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20231130 | 161900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20231130 | 161800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20231130 | 161700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 183 | 20231130 | 161600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20231130 | 161500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20231130 | 161400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20231130 | 161300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20231130 | 161200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20231130 | 161100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20231130 | 161000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20231130 | 160900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20231130 | 160800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20231130 | 160700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20231130 | 160600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20231130 | 160500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20231130 | 160400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20231130 | 160300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20231130 | 160200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 198 | 20231130 | 160100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20231130 | 160000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20231130 | 155900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20231130 | 155800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20231130 | 155700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20231130 | 155600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20231130 | 155500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20231130 | 155400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20231130 | 155300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20231130 | 155200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20231130 | 155100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 209 | 20231130 | 155000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 210 | 20231130 | 154900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 211 | 20231130 | 154800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 212 | 20231130 | 154700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 213 | 20231130 | 154600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 214 | 20231130 | 154500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 215 | 20231130 | 154400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 216 | 20231130 | 154300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 217 | 20231130 | 154200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 218 | 20231130 | 154100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 219 | 20231130 | 154000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 220 | 20231130 | 153900 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 221 | 20231130 | 153800 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 222 | 20231130 | 153700 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 223 | 20231130 | 153600 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 224 | 20231130 | 153500 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 225 | 20231130 | 153400 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 226 | 20231130 | 153300 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 227 | 20231130 | 153200 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 228 | 20231130 | 153100 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 229 | 20231130 | 153000 | 44049772000 | 262000 | 262000 | 262000 | 262000 | 75080 |
| 230 | 20231130 | 152900 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 231 | 20231130 | 152800 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 232 | 20231130 | 152700 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 233 | 20231130 | 152600 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 234 | 20231130 | 152500 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 235 | 20231130 | 152400 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 236 | 20231130 | 152300 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 237 | 20231130 | 152200 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 238 | 20231130 | 152100 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 239 | 20231130 | 152000 | 24378812000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 240 | 20231130 | 151900 | 24378812000 | 263000 | 262000 | 263500 | 261500 | 1035 |
| 241 | 20231130 | 151800 | 24107404000 | 261500 | 261500 | 262000 | 261000 | 701 |
| 242 | 20231130 | 151700 | 23924055500 | 261500 | 262000 | 262000 | 261000 | 825 |
| 243 | 20231130 | 151600 | 23708348000 | 262000 | 261500 | 262000 | 261000 | 1297 |
| 244 | 20231130 | 151500 | 23369211000 | 261500 | 261500 | 262000 | 261000 | 1129 |
| 245 | 20231130 | 151400 | 23073993500 | 261500 | 261500 | 262500 | 261500 | 943 |
| 246 | 20231130 | 151300 | 22827329500 | 261500 | 262000 | 262500 | 261500 | 634 |
| 247 | 20231130 | 151200 | 22661253500 | 262000 | 262000 | 262500 | 262000 | 437 |
| 248 | 20231130 | 151100 | 22546754500 | 262000 | 262000 | 262500 | 261500 | 686 |
| 249 | 20231130 | 151000 | 22367031000 | 262500 | 262500 | 262500 | 262000 | 536 |
| 250 | 20231130 | 150900 | 22226546500 | 262500 | 262500 | 263000 | 262000 | 653 |
| 251 | 20231130 | 150800 | 22055179500 | 262500 | 262500 | 263000 | 262000 | 306 |
| 252 | 20231130 | 150700 | 21974850000 | 262500 | 262500 | 263000 | 262000 | 563 |
| 253 | 20231130 | 150600 | 21827061500 | 262500 | 262500 | 263000 | 262000 | 413 |
| 254 | 20231130 | 150500 | 21718655500 | 262500 | 262500 | 263000 | 262000 | 361 |
| 255 | 20231130 | 150400 | 21623900500 | 262500 | 262500 | 263000 | 262000 | 643 |
| 256 | 20231130 | 150300 | 21455174500 | 262500 | 262500 | 263000 | 261500 | 1876 |
| 257 | 20231130 | 150200 | 20962923500 | 262500 | 263000 | 263500 | 262500 | 946 |
| 258 | 20231130 | 150100 | 20714284500 | 263000 | 263000 | 263500 | 263000 | 671 |
| 259 | 20231130 | 150000 | 20537784500 | 263000 | 263500 | 263500 | 263000 | 200 |
| 260 | 20231130 | 145900 | 20485178000 | 263000 | 263500 | 263500 | 263000 | 199 |
| 261 | 20231130 | 145800 | 20432824500 | 263500 | 263000 | 263500 | 263000 | 465 |
| 262 | 20231130 | 145700 | 20310352500 | 263000 | 263000 | 263500 | 263000 | 447 |
| 263 | 20231130 | 145600 | 20192618500 | 263500 | 263500 | 263500 | 263000 | 1356 |
| 264 | 20231130 | 145500 | 19835683000 | 263500 | 264500 | 264500 | 263000 | 2288 |
| 265 | 20231130 | 145400 | 19232394000 | 264500 | 264500 | 264500 | 264000 | 406 |
| 266 | 20231130 | 145300 | 19125202000 | 264500 | 264000 | 264500 | 264000 | 91 |
| 267 | 20231130 | 145200 | 19101169000 | 264000 | 264500 | 264500 | 264000 | 462 |
| 268 | 20231130 | 145100 | 18979073000 | 264500 | 264500 | 264500 | 264000 | 122 |
| 269 | 20231130 | 145000 | 18946841000 | 264500 | 265000 | 265000 | 264000 | 871 |
| 270 | 20231130 | 144900 | 18716495500 | 264500 | 265000 | 265000 | 264500 | 93 |
| 271 | 20231130 | 144800 | 18691857500 | 265000 | 264500 | 265000 | 264500 | 227 |
| 272 | 20231130 | 144700 | 18631808500 | 265000 | 265500 | 265500 | 265000 | 729 |
| 273 | 20231130 | 144600 | 18438619500 | 265500 | 265500 | 265500 | 265000 | 109 |
| 274 | 20231130 | 144500 | 18409727000 | 265000 | 265500 | 266000 | 265000 | 203 |
| 275 | 20231130 | 144400 | 18355904500 | 265500 | 266000 | 266000 | 265000 | 1293 |
| 276 | 20231130 | 144300 | 18012606000 | 266000 | 266000 | 266000 | 265500 | 24 |
| 277 | 20231130 | 144200 | 18006225500 | 266000 | 265500 | 266000 | 265500 | 26 |
| 278 | 20231130 | 144100 | 17999313000 | 266000 | 266000 | 266000 | 265500 | 27 |
| 279 | 20231130 | 144000 | 17992131500 | 266000 | 266000 | 266000 | 265500 | 37 |
| 280 | 20231130 | 143900 | 17982293000 | 266000 | 265500 | 266000 | 265500 | 275 |
| 281 | 20231130 | 143800 | 17909146500 | 266000 | 266000 | 266000 | 265500 | 64 |
| 282 | 20231130 | 143700 | 17892123500 | 266000 | 266000 | 266000 | 265500 | 94 |
| 283 | 20231130 | 143600 | 17867145000 | 265500 | 265500 | 266000 | 265500 | 94 |
| 284 | 20231130 | 143500 | 17842171000 | 266000 | 266000 | 266500 | 265500 | 1461 |
| 285 | 20231130 | 143400 | 17453402500 | 266000 | 266000 | 266000 | 265500 | 37 |
| 286 | 20231130 | 143300 | 17443564500 | 266000 | 265500 | 266000 | 265500 | 72 |
| 287 | 20231130 | 143200 | 17424426500 | 266000 | 266000 | 266000 | 265500 | 76 |
| 288 | 20231130 | 143100 | 17404221000 | 266000 | 266000 | 266000 | 265500 | 87 |
| 289 | 20231130 | 143000 | 17381082500 | 265500 | 265000 | 266000 | 265000 | 793 |
| 290 | 20231130 | 142900 | 17170539500 | 265500 | 265500 | 265500 | 265000 | 61 |
| 291 | 20231130 | 142800 | 17154366000 | 265500 | 265000 | 265500 | 265000 | 133 |
| 292 | 20231130 | 142700 | 17119111000 | 265500 | 265000 | 265500 | 265000 | 89 |
| 293 | 20231130 | 142600 | 17095511000 | 265500 | 265000 | 265500 | 265000 | 178 |
| 294 | 20231130 | 142500 | 17048283000 | 265500 | 265500 | 265500 | 265000 | 52 |
| 295 | 20231130 | 142400 | 17034493000 | 265000 | 265000 | 265500 | 265000 | 331 |
| 296 | 20231130 | 142300 | 16946660000 | 265000 | 265000 | 265500 | 265000 | 56 |
| 297 | 20231130 | 142200 | 16931816500 | 265000 | 265500 | 265500 | 265000 | 103 |
| 298 | 20231130 | 142100 | 16904508500 | 265500 | 265000 | 265500 | 265000 | 92 |
| 299 | 20231130 | 142000 | 16880122000 | 265500 | 265000 | 265500 | 265000 | 138 |
| 300 | 20231130 | 141900 | 16843542500 | 265000 | 265500 | 265500 | 265000 | 39 |
| 301 | 20231130 | 141800 | 16833202000 | 265500 | 265000 | 265500 | 265000 | 494 |
| 302 | 20231130 | 141700 | 16702288000 | 265500 | 265000 | 265500 | 265000 | 33 |
| 303 | 20231130 | 141600 | 16693538000 | 265500 | 265000 | 265500 | 265000 | 36 |
| 304 | 20231130 | 141500 | 16683992500 | 265500 | 265500 | 265500 | 265000 | 525 |
| 305 | 20231130 | 141400 | 16544617000 | 265500 | 266000 | 266000 | 265500 | 1409 |
| 306 | 20231130 | 141300 | 16170513000 | 265500 | 265500 | 266000 | 265500 | 131 |
| 307 | 20231130 | 141200 | 16135701000 | 266000 | 265500 | 266000 | 265500 | 81 |
| 308 | 20231130 | 141100 | 16114159500 | 265500 | 266000 | 266000 | 265500 | 71 |
| 309 | 20231130 | 141000 | 16095291000 | 266000 | 266000 | 266000 | 265500 | 32 |
| 310 | 20231130 | 140900 | 16086786500 | 266000 | 265500 | 266000 | 265500 | 38 |
| 311 | 20231130 | 140800 | 16076691500 | 266000 | 266000 | 266000 | 265500 | 33 |
| 312 | 20231130 | 140700 | 16067921000 | 266000 | 266000 | 266000 | 265500 | 77 |
| 313 | 20231130 | 140600 | 16047470000 | 265500 | 265500 | 266000 | 265500 | 42 |
| 314 | 20231130 | 140500 | 16036311000 | 266000 | 266000 | 266000 | 265500 | 58 |
| 315 | 20231130 | 140400 | 16020891500 | 266000 | 266000 | 266000 | 265500 | 30 |
| 316 | 20231130 | 140300 | 16012915000 | 266000 | 265500 | 266000 | 265500 | 24 |
| 317 | 20231130 | 140200 | 16006535500 | 266000 | 266000 | 266000 | 266000 | 12 |
| 318 | 20231130 | 140100 | 16003343500 | 265500 | 265500 | 266000 | 265500 | 129 |
| 319 | 20231130 | 140000 | 15969084500 | 265500 | 265500 | 266000 | 265500 | 34 |
| 320 | 20231130 | 135900 | 15960048500 | 266000 | 266000 | 266000 | 266000 | 38 |
| 321 | 20231130 | 135800 | 15949940500 | 265500 | 265500 | 266000 | 265500 | 27 |
| 322 | 20231130 | 135700 | 15942764000 | 266000 | 265500 | 266000 | 265500 | 59 |
| 323 | 20231130 | 135600 | 15927094000 | 266000 | 266000 | 266000 | 265500 | 35 |
| 324 | 20231130 | 135500 | 15917794000 | 265500 | 265000 | 266000 | 265000 | 233 |
| 325 | 20231130 | 135400 | 15855931000 | 265500 | 265000 | 265500 | 265000 | 23 |
| 326 | 20231130 | 135300 | 15849830000 | 265500 | 265000 | 265500 | 265000 | 664 |
| 327 | 20231130 | 135200 | 15673827000 | 265000 | 265000 | 265000 | 264500 | 172 |
| 328 | 20231130 | 135100 | 15628256500 | 265000 | 264500 | 265000 | 264500 | 53 |
| 329 | 20231130 | 135000 | 15614228500 | 265000 | 264500 | 265000 | 264500 | 53 |
| 330 | 20231130 | 134900 | 15600203000 | 264500 | 264500 | 265000 | 264500 | 143 |
| 331 | 20231130 | 134800 | 15562327000 | 265000 | 264500 | 265000 | 264500 | 110 |
| 332 | 20231130 | 134700 | 15533226000 | 265000 | 264500 | 265000 | 264500 | 38 |
| 333 | 20231130 | 134600 | 15523169000 | 265000 | 265000 | 265000 | 264500 | 54 |
| 334 | 20231130 | 134500 | 15508881000 | 265000 | 264500 | 265000 | 264500 | 52 |
| 335 | 20231130 | 134400 | 15495124000 | 265000 | 265000 | 265000 | 264500 | 125 |
| 336 | 20231130 | 134300 | 15462052500 | 265000 | 264500 | 265000 | 264500 | 53 |
| 337 | 20231130 | 134200 | 15448028000 | 264500 | 264500 | 265000 | 264500 | 79 |
| 338 | 20231130 | 134100 | 15427131000 | 265000 | 265000 | 265500 | 265000 | 1018 |
| 339 | 20231130 | 134000 | 15157355000 | 265000 | 265500 | 265500 | 265000 | 57 |
| 340 | 20231130 | 133900 | 15142243500 | 265000 | 265000 | 265500 | 265000 | 79 |
| 341 | 20231130 | 133800 | 15121302500 | 265500 | 265500 | 265500 | 265000 | 82 |
| 342 | 20231130 | 133700 | 15099546500 | 265500 | 265000 | 265500 | 265000 | 210 |
| 343 | 20231130 | 133600 | 15043817000 | 265500 | 265000 | 265500 | 265000 | 13 |
| 344 | 20231130 | 133500 | 15040369000 | 265500 | 265500 | 265500 | 265000 | 13 |
| 345 | 20231130 | 133400 | 15036918500 | 265500 | 265500 | 265500 | 265000 | 27 |
| 346 | 20231130 | 133300 | 15029753500 | 265500 | 265500 | 266000 | 265000 | 334 |
| 347 | 20231130 | 133200 | 14941160500 | 265500 | 265500 | 266000 | 265000 | 270 |
| 348 | 20231130 | 133100 | 14869475000 | 266000 | 266000 | 266000 | 265500 | 201 |
| 349 | 20231130 | 133000 | 14816107500 | 265500 | 265500 | 266000 | 265500 | 207 |
| 350 | 20231130 | 132900 | 14761141500 | 266000 | 265500 | 266000 | 265000 | 102 |
| 351 | 20231130 | 132800 | 14734061000 | 265500 | 265000 | 265500 | 265000 | 156 |
| 352 | 20231130 | 132700 | 14692684000 | 265000 | 266000 | 266000 | 265000 | 941 |
| 353 | 20231130 | 132600 | 14442867500 | 266000 | 265500 | 266000 | 265500 | 60 |
| 354 | 20231130 | 132500 | 14426925000 | 265500 | 266000 | 266000 | 265500 | 88 |
| 355 | 20231130 | 132400 | 14403552500 | 266000 | 265500 | 266000 | 265500 | 162 |
| 356 | 20231130 | 132300 | 14360538000 | 266000 | 265500 | 266000 | 265500 | 82 |
| 357 | 20231130 | 132200 | 14338762000 | 265500 | 265500 | 266000 | 265500 | 138 |
| 358 | 20231130 | 132100 | 14302117500 | 265500 | 265500 | 266000 | 265500 | 69 |
| 359 | 20231130 | 132000 | 14283791000 | 266000 | 265500 | 266000 | 265500 | 104 |
| 360 | 20231130 | 131900 | 14256173500 | 265500 | 265500 | 266000 | 265500 | 133 |
| 361 | 20231130 | 131800 | 14220855500 | 266000 | 265500 | 266000 | 265500 | 94 |
| 362 | 20231130 | 131700 | 14195894500 | 266000 | 265500 | 266000 | 265500 | 172 |
| 363 | 20231130 | 131600 | 14150182000 | 265500 | 265500 | 266000 | 265500 | 105 |
| 364 | 20231130 | 131500 | 14122301000 | 265500 | 265500 | 266000 | 265500 | 94 |
| 365 | 20231130 | 131400 | 14097337500 | 265500 | 265500 | 266000 | 265500 | 91 |
| 366 | 20231130 | 131300 | 14073172500 | 265500 | 266000 | 266000 | 265500 | 83 |
| 367 | 20231130 | 131200 | 14051131000 | 265500 | 265500 | 266000 | 265500 | 89 |
| 368 | 20231130 | 131100 | 14027498000 | 266000 | 265500 | 266000 | 265500 | 94 |
| 369 | 20231130 | 131000 | 14002537000 | 266000 | 266000 | 266000 | 265500 | 115 |
| 370 | 20231130 | 130900 | 13971998500 | 266000 | 265500 | 266000 | 265500 | 132 |
| 371 | 20231130 | 130800 | 13936946000 | 265500 | 265500 | 266000 | 265500 | 172 |
| 372 | 20231130 | 130700 | 13891276500 | 265500 | 265500 | 266000 | 265500 | 209 |
| 373 | 20231130 | 130600 | 13835712500 | 265500 | 265500 | 266000 | 265500 | 90 |
| 374 | 20231130 | 130500 | 13811816500 | 266000 | 266000 | 266000 | 265500 | 76 |
| 375 | 20231130 | 130400 | 13791631500 | 265500 | 265500 | 266000 | 265500 | 185 |
| 376 | 20231130 | 130300 | 13742510500 | 265500 | 265500 | 266000 | 265500 | 120 |
| 377 | 20231130 | 130200 | 13710646000 | 265500 | 265500 | 266000 | 265500 | 180 |
| 378 | 20231130 | 130100 | 13662849000 | 265500 | 266000 | 266000 | 265500 | 97 |
| 379 | 20231130 | 130000 | 13637091500 | 265500 | 265500 | 266000 | 265500 | 100 |
| 380 | 20231130 | 125900 | 13610535500 | 266000 | 265500 | 266000 | 265500 | 270 |
| 381 | 20231130 | 125800 | 13538846500 | 265500 | 266000 | 266000 | 265500 | 201 |
| 382 | 20231130 | 125700 | 13485431500 | 266000 | 266000 | 266000 | 265500 | 14 |
| 383 | 20231130 | 125600 | 13481708000 | 266000 | 266000 | 266000 | 265500 | 31 |
| 384 | 20231130 | 125500 | 13473462500 | 266000 | 266000 | 266000 | 265500 | 420 |
| 385 | 20231130 | 125400 | 13361743500 | 266000 | 266000 | 266000 | 266000 | 6 |
| 386 | 20231130 | 125300 | 13360147500 | 266000 | 265500 | 266000 | 265500 | 13 |
| 387 | 20231130 | 125200 | 13356690500 | 266000 | 265500 | 266000 | 265500 | 49 |
| 388 | 20231130 | 125100 | 13343659000 | 265500 | 266000 | 266000 | 265500 | 118 |
| 389 | 20231130 | 125000 | 13312271500 | 266000 | 266000 | 266000 | 265500 | 36 |
| 390 | 20231130 | 124900 | 13302707500 | 265500 | 266000 | 266000 | 265500 | 15 |
| 391 | 20231130 | 124800 | 13298718000 | 266000 | 265500 | 266000 | 265500 | 41 |
| 392 | 20231130 | 124700 | 13287816500 | 266000 | 266000 | 266000 | 266000 | 412 |
| 393 | 20231130 | 124600 | 13178224500 | 266000 | 266500 | 266500 | 266000 | 210 |
| 394 | 20231130 | 124500 | 13122358000 | 265500 | 265500 | 266500 | 265500 | 465 |
| 395 | 20231130 | 124400 | 12998637500 | 266000 | 265500 | 266000 | 265500 | 31 |
| 396 | 20231130 | 124300 | 12990392000 | 265500 | 265500 | 266000 | 265500 | 87 |
| 397 | 20231130 | 124200 | 12967287000 | 266500 | 266500 | 266500 | 266000 | 598 |
| 398 | 20231130 | 124100 | 12808213500 | 266500 | 266000 | 266500 | 266000 | 8 |
| 399 | 20231130 | 124000 | 12806082000 | 266500 | 266000 | 266500 | 266000 | 14 |
| 400 | 20231130 | 123900 | 12802355500 | 266000 | 266000 | 266500 | 266000 | 9 |
| 401 | 20231130 | 123800 | 12799958000 | 266000 | 265500 | 266000 | 265500 | 262 |
| 402 | 20231130 | 123700 | 12730268000 | 265500 | 266000 | 266000 | 265500 | 19 |
| 403 | 20231130 | 123600 | 12725218500 | 266000 | 266000 | 266000 | 266000 | 10 |
| 404 | 20231130 | 123500 | 12722558500 | 266000 | 266000 | 266000 | 266000 | 9 |
| 405 | 20231130 | 123400 | 12720164500 | 266000 | 266000 | 266000 | 265500 | 37 |
| 406 | 20231130 | 123300 | 12710330500 | 265500 | 266000 | 266000 | 265500 | 41 |
| 407 | 20231130 | 123200 | 12699442500 | 266000 | 266000 | 266000 | 266000 | 11 |
| 408 | 20231130 | 123100 | 12696516500 | 266000 | 266000 | 266000 | 265500 | 318 |
| 409 | 20231130 | 123000 | 12611929500 | 265500 | 265500 | 266000 | 265500 | 36 |
| 410 | 20231130 | 122900 | 12602362000 | 265500 | 266000 | 266000 | 265500 | 32 |
| 411 | 20231130 | 122800 | 12593859500 | 266000 | 266000 | 266000 | 266000 | 4 |
| 412 | 20231130 | 122700 | 12592795500 | 266000 | 265500 | 266000 | 265500 | 108 |
| 413 | 20231130 | 122600 | 12564068000 | 266000 | 266000 | 266000 | 265500 | 49 |
| 414 | 20231130 | 122500 | 12551056500 | 266000 | 266000 | 266000 | 265500 | 532 |
| 415 | 20231130 | 122400 | 12409774000 | 265500 | 266000 | 266000 | 265500 | 268 |
| 416 | 20231130 | 122300 | 12338611500 | 266000 | 266000 | 266000 | 265500 | 323 |
| 417 | 20231130 | 122200 | 12252708000 | 266000 | 266000 | 266000 | 265500 | 15 |
| 418 | 20231130 | 122100 | 12248720000 | 266000 | 266000 | 266000 | 266000 | 37 |
| 419 | 20231130 | 122000 | 12238878000 | 266000 | 266000 | 266000 | 266000 | 16 |
| 420 | 20231130 | 121900 | 12234622000 | 266000 | 266000 | 266000 | 266000 | 31 |
| 421 | 20231130 | 121800 | 12226376000 | 265500 | 265500 | 266000 | 265500 | 5 |
| 422 | 20231130 | 121700 | 12225048000 | 266000 | 266000 | 266000 | 265500 | 34 |
| 423 | 20231130 | 121600 | 12216018000 | 266000 | 265500 | 266000 | 265500 | 43 |
| 424 | 20231130 | 121500 | 12204599500 | 265000 | 265500 | 265500 | 265000 | 268 |
| 425 | 20231130 | 121400 | 12133448000 | 265500 | 266000 | 266000 | 265000 | 544 |
| 426 | 20231130 | 121300 | 11989013500 | 266000 | 266000 | 266000 | 265500 | 54 |
| 427 | 20231130 | 121200 | 11974672000 | 266000 | 266000 | 266000 | 265500 | 12 |
| 428 | 20231130 | 121100 | 11971480500 | 266000 | 266000 | 266000 | 265500 | 17 |
| 429 | 20231130 | 121000 | 11966960000 | 266000 | 266000 | 266000 | 265500 | 14 |
| 430 | 20231130 | 120900 | 11963237500 | 266000 | 265500 | 266000 | 265500 | 15 |
| 431 | 20231130 | 120800 | 11959252000 | 266000 | 265500 | 266000 | 265500 | 7 |
| 432 | 20231130 | 120700 | 11957391500 | 265500 | 266000 | 266000 | 265500 | 12 |
| 433 | 20231130 | 120600 | 11954200500 | 266000 | 266000 | 266000 | 266000 | 0 |
| 434 | 20231130 | 120500 | 11954200500 | 266000 | 265500 | 266000 | 265500 | 17 |
| 435 | 20231130 | 120400 | 11949682000 | 266000 | 265500 | 266000 | 265500 | 7 |
| 436 | 20231130 | 120300 | 11947821500 | 265500 | 266000 | 266000 | 265500 | 450 |
| 437 | 20231130 | 120200 | 11828122500 | 266500 | 266000 | 266500 | 266000 | 156 |
| 438 | 20231130 | 120100 | 11786622000 | 266000 | 266000 | 266000 | 266000 | 6 |
| 439 | 20231130 | 120000 | 11785026000 | 266000 | 265500 | 266000 | 265500 | 15 |
| 440 | 20231130 | 115900 | 11781038000 | 266000 | 266000 | 266000 | 266000 | 18 |
| 441 | 20231130 | 115800 | 11776250000 | 265500 | 265500 | 266000 | 265500 | 22 |
| 442 | 20231130 | 115700 | 11770399500 | 265500 | 265500 | 265500 | 265500 | 273 |
| 443 | 20231130 | 115600 | 11697918000 | 265500 | 265500 | 265500 | 265000 | 13 |
| 444 | 20231130 | 115500 | 11694470000 | 265000 | 265000 | 265500 | 265000 | 31 |
| 445 | 20231130 | 115400 | 11686246500 | 265500 | 265500 | 265500 | 265500 | 3 |
| 446 | 20231130 | 115300 | 11685450000 | 265500 | 266000 | 266000 | 265000 | 277 |
| 447 | 20231130 | 115200 | 11611862000 | 266000 | 265500 | 266500 | 265500 | 357 |
| 448 | 20231130 | 115100 | 11516873000 | 266000 | 266000 | 266000 | 266000 | 124 |
| 449 | 20231130 | 115000 | 11483889000 | 266000 | 266000 | 266000 | 265500 | 9 |
| 450 | 20231130 | 114900 | 11481495500 | 265500 | 265500 | 266000 | 265500 | 26 |
| 451 | 20231130 | 114800 | 11474590000 | 265500 | 266500 | 266500 | 265500 | 370 |
| 452 | 20231130 | 114700 | 11376284000 | 266500 | 266000 | 266500 | 265500 | 88 |
| 453 | 20231130 | 114600 | 11352875500 | 266000 | 266000 | 266000 | 265500 | 31 |
| 454 | 20231130 | 114500 | 11344640000 | 266000 | 265000 | 266000 | 265000 | 186 |
| 455 | 20231130 | 114400 | 11295258500 | 265000 | 265500 | 265500 | 265000 | 9 |
| 456 | 20231130 | 114300 | 11292870500 | 265000 | 265500 | 265500 | 265000 | 12 |
| 457 | 20231130 | 114200 | 11289685000 | 265500 | 265000 | 265500 | 265000 | 5 |
| 458 | 20231130 | 114100 | 11288358000 | 265500 | 265000 | 265500 | 265000 | 55 |
| 459 | 20231130 | 114000 | 11273780000 | 265500 | 265500 | 265500 | 265500 | 5 |
| 460 | 20231130 | 113900 | 11272452500 | 265500 | 265000 | 266000 | 264500 | 1620 |
| 461 | 20231130 | 113800 | 10842642000 | 265000 | 265000 | 265000 | 264500 | 81 |
| 462 | 20231130 | 113700 | 10821186500 | 265000 | 264500 | 265000 | 264500 | 48 |
| 463 | 20231130 | 113600 | 10808486500 | 264500 | 264500 | 265000 | 264500 | 29 |
| 464 | 20231130 | 113500 | 10800804000 | 264500 | 264500 | 265000 | 264500 | 10 |
| 465 | 20231130 | 113400 | 10798156000 | 264500 | 265000 | 265000 | 264500 | 9 |
| 466 | 20231130 | 113300 | 10795772000 | 264500 | 264500 | 265000 | 264500 | 79 |
| 467 | 20231130 | 113200 | 10774875000 | 265000 | 264500 | 265000 | 264500 | 228 |
| 468 | 20231130 | 113100 | 10714481000 | 265000 | 265000 | 265500 | 264000 | 1905 |
| 469 | 20231130 | 113000 | 10209870000 | 265000 | 265000 | 265000 | 265000 | 80 |
| 470 | 20231130 | 112900 | 10188670000 | 265000 | 265500 | 266000 | 265000 | 159 |
| 471 | 20231130 | 112800 | 10146456500 | 265500 | 266000 | 266000 | 265500 | 614 |
| 472 | 20231130 | 112700 | 9983223000 | 266000 | 266500 | 266500 | 266000 | 120 |
| 473 | 20231130 | 112600 | 9951246000 | 266500 | 266000 | 266500 | 266000 | 23 |
| 474 | 20231130 | 112500 | 9945125000 | 266000 | 266000 | 266500 | 266000 | 9 |
| 475 | 20231130 | 112400 | 9942729500 | 266000 | 266500 | 266500 | 266000 | 7 |
| 476 | 20231130 | 112300 | 9940866000 | 266500 | 266000 | 266500 | 266000 | 12 |
| 477 | 20231130 | 112200 | 9937671000 | 266000 | 266500 | 266500 | 266000 | 21 |
| 478 | 20231130 | 112100 | 9932076500 | 266000 | 266000 | 266500 | 266000 | 79 |
| 479 | 20231130 | 112000 | 9911060500 | 266000 | 266000 | 266500 | 266000 | 13 |
| 480 | 20231130 | 111900 | 9907599000 | 266500 | 266500 | 266500 | 266000 | 65 |
| 481 | 20231130 | 111800 | 9890279000 | 266500 | 266000 | 266500 | 266000 | 4 |
| 482 | 20231130 | 111700 | 9889214500 | 266500 | 266000 | 266500 | 266000 | 14 |
| 483 | 20231130 | 111600 | 9885486500 | 266000 | 266000 | 266500 | 266000 | 60 |
| 484 | 20231130 | 111500 | 9869524000 | 266000 | 266500 | 266500 | 266000 | 18 |
| 485 | 20231130 | 111400 | 9864728500 | 266500 | 266000 | 266500 | 266000 | 200 |
| 486 | 20231130 | 111300 | 9811486000 | 266000 | 266500 | 267000 | 265500 | 418 |
| 487 | 20231130 | 111200 | 9700224000 | 267000 | 266500 | 267000 | 266000 | 316 |
| 488 | 20231130 | 111100 | 9615984500 | 266500 | 266000 | 266500 | 266000 | 36 |
| 489 | 20231130 | 111000 | 9606404500 | 266500 | 266500 | 266500 | 266000 | 44 |
| 490 | 20231130 | 110900 | 9594695500 | 266000 | 266000 | 266500 | 266000 | 10 |
| 491 | 20231130 | 110800 | 9592034000 | 266000 | 266000 | 266500 | 266000 | 56 |
| 492 | 20231130 | 110700 | 9577118500 | 266500 | 266000 | 266500 | 266000 | 9 |
| 493 | 20231130 | 110600 | 9574721500 | 266000 | 266000 | 266000 | 266000 | 8 |
| 494 | 20231130 | 110500 | 9572593500 | 266500 | 266000 | 267000 | 266000 | 417 |
| 495 | 20231130 | 110400 | 9461476500 | 266000 | 265500 | 266500 | 265500 | 713 |
| 496 | 20231130 | 110300 | 9271569500 | 265500 | 265500 | 266000 | 265500 | 20 |
| 497 | 20231130 | 110200 | 9266255500 | 265500 | 265500 | 265500 | 265000 | 188 |
| 498 | 20231130 | 110100 | 9216346000 | 265500 | 266000 | 266000 | 265500 | 363 |
| 499 | 20231130 | 110000 | 9119960000 | 265500 | 265500 | 266000 | 265500 | 160 |
| 500 | 20231130 | 105900 | 9077477000 | 266000 | 266500 | 266500 | 266000 | 308 |
| 501 | 20231130 | 105800 | 8995520500 | 266500 | 266000 | 266500 | 266000 | 57 |
| 502 | 20231130 | 105700 | 8980334500 | 266000 | 266500 | 266500 | 266000 | 17 |
| 503 | 20231130 | 105600 | 8975806500 | 266000 | 266000 | 266500 | 266000 | 283 |
| 504 | 20231130 | 105500 | 8900390000 | 266500 | 266000 | 266500 | 266000 | 139 |
| 505 | 20231130 | 105400 | 8863348000 | 266000 | 266500 | 266500 | 266000 | 110 |
| 506 | 20231130 | 105300 | 8834087000 | 266500 | 266000 | 266500 | 266000 | 10 |
| 507 | 20231130 | 105200 | 8831425000 | 266000 | 266000 | 266500 | 266000 | 22 |
| 508 | 20231130 | 105100 | 8825571500 | 266000 | 266000 | 266500 | 266000 | 12 |
| 509 | 20231130 | 105000 | 8822376000 | 266000 | 266000 | 266500 | 266000 | 8 |
| 510 | 20231130 | 104900 | 8820246500 | 266000 | 266000 | 266500 | 266000 | 38 |
| 511 | 20231130 | 104800 | 8810122000 | 266500 | 266000 | 266500 | 266000 | 24 |
| 512 | 20231130 | 104700 | 8803728000 | 266500 | 267000 | 267000 | 266000 | 259 |
| 513 | 20231130 | 104600 | 8734647500 | 267000 | 267000 | 267500 | 266500 | 154 |
| 514 | 20231130 | 104500 | 8693493500 | 266500 | 266500 | 267000 | 266500 | 26 |
| 515 | 20231130 | 104400 | 8686558500 | 266500 | 266500 | 267000 | 266500 | 39 |
| 516 | 20231130 | 104300 | 8676149000 | 266500 | 266500 | 267000 | 266500 | 35 |
| 517 | 20231130 | 104200 | 8666813500 | 267000 | 266000 | 267000 | 266000 | 119 |
| 518 | 20231130 | 104100 | 8635100000 | 266500 | 266000 | 266500 | 266000 | 14 |
| 519 | 20231130 | 104000 | 8631372000 | 266000 | 266500 | 266500 | 265500 | 165 |
| 520 | 20231130 | 103900 | 8587469000 | 266500 | 266000 | 267000 | 265500 | 646 |
| 521 | 20231130 | 103800 | 8415424000 | 266500 | 266500 | 267000 | 266000 | 108 |
| 522 | 20231130 | 103700 | 8386625000 | 266500 | 266500 | 266500 | 266000 | 267 |
| 523 | 20231130 | 103600 | 8315473500 | 266000 | 266500 | 267000 | 266000 | 946 |
| 524 | 20231130 | 103500 | 8063425500 | 267000 | 266500 | 267000 | 266500 | 19 |
| 525 | 20231130 | 103400 | 8058354000 | 266500 | 267500 | 267500 | 266500 | 411 |
| 526 | 20231130 | 103300 | 7948613000 | 267500 | 267500 | 268000 | 267500 | 247 |
| 527 | 20231130 | 103200 | 7882538000 | 267500 | 267500 | 268000 | 267500 | 553 |
| 528 | 20231130 | 103100 | 7734607000 | 267500 | 268000 | 268000 | 267500 | 255 |
| 529 | 20231130 | 103000 | 7666375500 | 267500 | 267500 | 268000 | 267500 | 39 |
| 530 | 20231130 | 102900 | 7655930500 | 268000 | 267500 | 268000 | 267500 | 207 |
| 531 | 20231130 | 102800 | 7600472000 | 267500 | 268000 | 268000 | 267500 | 74 |
| 532 | 20231130 | 102700 | 7580652500 | 268000 | 267500 | 268000 | 267500 | 310 |
| 533 | 20231130 | 102600 | 7497684500 | 268000 | 268000 | 268500 | 267500 | 661 |
| 534 | 20231130 | 102500 | 7320495500 | 268500 | 268000 | 268500 | 268000 | 1082 |
| 535 | 20231130 | 102400 | 7030498500 | 268000 | 267500 | 268000 | 267000 | 856 |
| 536 | 20231130 | 102300 | 6801509000 | 267500 | 267000 | 267500 | 267000 | 576 |
| 537 | 20231130 | 102200 | 6647687000 | 267000 | 267000 | 267000 | 266500 | 172 |
| 538 | 20231130 | 102100 | 6601763500 | 267000 | 267000 | 267000 | 266500 | 263 |
| 539 | 20231130 | 102000 | 6531596500 | 267000 | 266500 | 267000 | 266500 | 550 |
| 540 | 20231130 | 101900 | 6385004000 | 266500 | 266500 | 266500 | 266000 | 37 |
| 541 | 20231130 | 101800 | 6375144000 | 266500 | 266500 | 266500 | 266000 | 162 |
| 542 | 20231130 | 101700 | 6332022000 | 266500 | 266500 | 266500 | 266000 | 159 |
| 543 | 20231130 | 101600 | 6289652000 | 266500 | 266500 | 267000 | 266500 | 340 |
| 544 | 20231130 | 101500 | 6198987500 | 266500 | 266500 | 266500 | 266000 | 377 |
| 545 | 20231130 | 101400 | 6098528500 | 266000 | 266000 | 266000 | 265500 | 1081 |
| 546 | 20231130 | 101300 | 5811025500 | 266500 | 266000 | 266500 | 266000 | 309 |
| 547 | 20231130 | 101200 | 5728802000 | 266000 | 266500 | 266500 | 266000 | 94 |
| 548 | 20231130 | 101100 | 5703765000 | 266500 | 266500 | 266500 | 266500 | 108 |
| 549 | 20231130 | 101000 | 5674983000 | 266000 | 266500 | 266500 | 266000 | 45 |
| 550 | 20231130 | 100900 | 5662991000 | 266500 | 266500 | 266500 | 266000 | 187 |
| 551 | 20231130 | 100800 | 5613206000 | 266500 | 266500 | 266500 | 266000 | 75 |
| 552 | 20231130 | 100700 | 5593219500 | 266000 | 266000 | 266500 | 266000 | 107 |
| 553 | 20231130 | 100600 | 5564732000 | 266000 | 266500 | 266500 | 266000 | 70 |
| 554 | 20231130 | 100500 | 5546077500 | 266500 | 266000 | 266500 | 266000 | 920 |
| 555 | 20231130 | 100400 | 5301263000 | 266000 | 266000 | 266000 | 265500 | 77 |
| 556 | 20231130 | 100300 | 5280781500 | 266000 | 265500 | 266000 | 265500 | 499 |
| 557 | 20231130 | 100200 | 5148243500 | 265000 | 265500 | 265500 | 265000 | 81 |
| 558 | 20231130 | 100100 | 5126750000 | 265000 | 265000 | 265500 | 265000 | 100 |
| 559 | 20231130 | 100000 | 5100226000 | 265500 | 265000 | 265500 | 265000 | 304 |
| 560 | 20231130 | 095900 | 5019656000 | 265500 | 265000 | 265500 | 265000 | 11 |
| 561 | 20231130 | 095800 | 5016739000 | 265000 | 265000 | 265500 | 265000 | 89 |
| 562 | 20231130 | 095700 | 4993118000 | 265000 | 265500 | 265500 | 265000 | 26 |
| 563 | 20231130 | 095600 | 4986225000 | 265500 | 265000 | 265500 | 265000 | 104 |
| 564 | 20231130 | 095500 | 4958614000 | 265000 | 265500 | 265500 | 265000 | 13 |
| 565 | 20231130 | 095400 | 4955164000 | 265000 | 265000 | 265500 | 265000 | 65 |
| 566 | 20231130 | 095300 | 4937917000 | 265500 | 265000 | 265500 | 265000 | 111 |
| 567 | 20231130 | 095200 | 4908500500 | 265000 | 265000 | 265000 | 264500 | 10 |
| 568 | 20231130 | 095100 | 4905852000 | 265000 | 264500 | 265000 | 264000 | 610 |
| 569 | 20231130 | 095000 | 4744507000 | 264500 | 264000 | 264500 | 264000 | 408 |
| 570 | 20231130 | 094900 | 4636784000 | 264000 | 264500 | 264500 | 264000 | 10 |
| 571 | 20231130 | 094800 | 4634141500 | 264000 | 264500 | 264500 | 264000 | 161 |
| 572 | 20231130 | 094700 | 4591558000 | 264500 | 264000 | 264500 | 264000 | 297 |
| 573 | 20231130 | 094600 | 4513063000 | 264000 | 264500 | 265000 | 264000 | 639 |
| 574 | 20231130 | 094500 | 4344092500 | 265000 | 265000 | 265000 | 264500 | 891 |
| 575 | 20231130 | 094400 | 4107978000 | 265500 | 265000 | 265500 | 265000 | 7 |
| 576 | 20231130 | 094300 | 4106120000 | 265000 | 265500 | 265500 | 265000 | 46 |
| 577 | 20231130 | 094200 | 4093920500 | 265000 | 265000 | 265000 | 265000 | 45 |
| 578 | 20231130 | 094100 | 4081995500 | 265500 | 265000 | 265500 | 265000 | 162 |
| 579 | 20231130 | 094000 | 4038988000 | 265500 | 265500 | 265500 | 265000 | 73 |
| 580 | 20231130 | 093900 | 4019615000 | 265500 | 265500 | 265500 | 265500 | 552 |
| 581 | 20231130 | 093800 | 3873059000 | 265500 | 265500 | 266000 | 265500 | 53 |
| 582 | 20231130 | 093700 | 3858985500 | 266000 | 265500 | 266000 | 265500 | 12 |
| 583 | 20231130 | 093600 | 3855798000 | 265500 | 265500 | 265500 | 265500 | 50 |
| 584 | 20231130 | 093500 | 3842523000 | 265500 | 265500 | 266000 | 265500 | 186 |
| 585 | 20231130 | 093400 | 3793139500 | 265500 | 265500 | 266000 | 265500 | 65 |
| 586 | 20231130 | 093300 | 3775881000 | 265500 | 265500 | 265500 | 265500 | 28 |
| 587 | 20231130 | 093200 | 3768447000 | 265000 | 265500 | 266000 | 265000 | 614 |
| 588 | 20231130 | 093100 | 3605435500 | 265000 | 265000 | 265500 | 265000 | 117 |
| 589 | 20231130 | 093000 | 3574427000 | 265000 | 265000 | 265500 | 265000 | 48 |
| 590 | 20231130 | 092900 | 3561701500 | 265500 | 265500 | 265500 | 265000 | 50 |
| 591 | 20231130 | 092800 | 3548431000 | 265500 | 265000 | 265500 | 265000 | 4 |
| 592 | 20231130 | 092700 | 3547369500 | 265000 | 265000 | 265000 | 264500 | 226 |
| 593 | 20231130 | 092600 | 3487489500 | 265000 | 265000 | 265500 | 264500 | 263 |
| 594 | 20231130 | 092500 | 3417795500 | 265000 | 265000 | 265500 | 265000 | 577 |
| 595 | 20231130 | 092400 | 3264879000 | 265000 | 265000 | 265000 | 264500 | 39 |
| 596 | 20231130 | 092300 | 3254544500 | 265000 | 265000 | 265000 | 264500 | 331 |
| 597 | 20231130 | 092200 | 3166830500 | 265000 | 265000 | 265500 | 265000 | 163 |
| 598 | 20231130 | 092100 | 3123631500 | 265000 | 265500 | 265500 | 265000 | 188 |
| 599 | 20231130 | 092000 | 3073718000 | 265500 | 265500 | 265500 | 265000 | 405 |
| 600 | 20231130 | 091900 | 2966191000 | 265500 | 265000 | 265500 | 265000 | 406 |
| 601 | 20231130 | 091800 | 2858576500 | 265000 | 265000 | 265000 | 265000 | 12 |
| 602 | 20231130 | 091700 | 2855396500 | 265000 | 265000 | 265000 | 265000 | 9 |
| 603 | 20231130 | 091600 | 2853011500 | 264500 | 264000 | 265000 | 264000 | 821 |
| 604 | 20231130 | 091500 | 2635812000 | 264500 | 264500 | 264500 | 264000 | 299 |
| 605 | 20231130 | 091400 | 2556849000 | 264000 | 264500 | 264500 | 264000 | 168 |
| 606 | 20231130 | 091300 | 2512490500 | 264500 | 264500 | 264500 | 264000 | 38 |
| 607 | 20231130 | 091200 | 2502440000 | 264000 | 264000 | 264500 | 264000 | 266 |
| 608 | 20231130 | 091100 | 2432165000 | 264000 | 264000 | 264000 | 264000 | 78 |
| 609 | 20231130 | 091000 | 2411573000 | 264500 | 265000 | 265000 | 264000 | 464 |
| 610 | 20231130 | 090900 | 2288844500 | 265000 | 265000 | 265000 | 265000 | 230 |
| 611 | 20231130 | 090800 | 2227894500 | 265500 | 265000 | 265500 | 265000 | 105 |
| 612 | 20231130 | 090700 | 2200062500 | 264500 | 265000 | 265500 | 264500 | 653 |
| 613 | 20231130 | 090600 | 2026974000 | 265000 | 266500 | 266500 | 264500 | 862 |
| 614 | 20231130 | 090500 | 1798135500 | 266000 | 266500 | 267000 | 265500 | 715 |
| 615 | 20231130 | 090400 | 1607619500 | 266500 | 266000 | 266500 | 265000 | 487 |
| 616 | 20231130 | 090300 | 1478007500 | 266500 | 264500 | 266500 | 264500 | 1910 |
| 617 | 20231130 | 090200 | 969917500 | 265500 | 265500 | 265500 | 264000 | 1254 |
| 618 | 20231130 | 090100 | 637379500 | 265000 | 264500 | 266000 | 264000 | 796 |
| 619 | 20231130 | 090000 | 426435500 | 264000 | 263000 | 264500 | 263000 | 1619 |