34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 3 | 20231130 | 192200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20231130 | 192100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20231130 | 192000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20231130 | 191900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20231130 | 191800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20231130 | 191700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20231130 | 191600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20231130 | 191500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20231130 | 191400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20231130 | 191300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20231130 | 191200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20231130 | 191100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20231130 | 191000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20231130 | 190900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20231130 | 190800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20231130 | 190700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20231130 | 190600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20231130 | 190500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20231130 | 190400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20231130 | 190300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20231130 | 190200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20231130 | 190100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20231130 | 190000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20231130 | 185900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20231130 | 185800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20231130 | 185700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20231130 | 185600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20231130 | 185500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20231130 | 185400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20231130 | 185300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 33 | 20231130 | 185200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20231130 | 185100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20231130 | 185000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20231130 | 184900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20231130 | 184800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20231130 | 184700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20231130 | 184600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20231130 | 184500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20231130 | 184400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20231130 | 184300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20231130 | 184200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20231130 | 184100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20231130 | 184000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20231130 | 183900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20231130 | 183800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20231130 | 183700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20231130 | 183600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20231130 | 183500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20231130 | 183400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20231130 | 183300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20231130 | 183200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20231130 | 183100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20231130 | 183000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20231130 | 182900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20231130 | 182800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20231130 | 182700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20231130 | 182600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20231130 | 182500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20231130 | 182400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20231130 | 182300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 63 | 20231130 | 182200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20231130 | 182100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20231130 | 182000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20231130 | 181900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20231130 | 181800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20231130 | 181700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20231130 | 181600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20231130 | 181500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20231130 | 181400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20231130 | 181300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20231130 | 181200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20231130 | 181100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20231130 | 181000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20231130 | 180900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20231130 | 180800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20231130 | 180700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20231130 | 180600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20231130 | 180500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20231130 | 180400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20231130 | 180300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20231130 | 180200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20231130 | 180100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20231130 | 180000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20231130 | 175900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20231130 | 175800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20231130 | 175700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20231130 | 175600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20231130 | 175500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20231130 | 175400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20231130 | 175300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 93 | 20231130 | 175200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20231130 | 175100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20231130 | 175000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20231130 | 174900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20231130 | 174800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20231130 | 174700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20231130 | 174600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20231130 | 174500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20231130 | 174400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20231130 | 174300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20231130 | 174200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20231130 | 174100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20231130 | 174000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20231130 | 173900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20231130 | 173800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20231130 | 173700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20231130 | 173600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20231130 | 173500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20231130 | 173400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20231130 | 173300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20231130 | 173200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20231130 | 173100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20231130 | 173000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20231130 | 172900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20231130 | 172800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20231130 | 172700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20231130 | 172600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20231130 | 172500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20231130 | 172400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20231130 | 172300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 123 | 20231130 | 172200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20231130 | 172100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20231130 | 172000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20231130 | 171900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20231130 | 171800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20231130 | 171700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20231130 | 171600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20231130 | 171500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20231130 | 171400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20231130 | 171300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20231130 | 171200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20231130 | 171100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20231130 | 171000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20231130 | 170900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20231130 | 170800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20231130 | 170700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20231130 | 170600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20231130 | 170500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20231130 | 170400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20231130 | 170300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20231130 | 170200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20231130 | 170100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20231130 | 170000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20231130 | 165900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20231130 | 165800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20231130 | 165700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20231130 | 165600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20231130 | 165500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20231130 | 165400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20231130 | 165300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 153 | 20231130 | 165200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20231130 | 165100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20231130 | 165000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20231130 | 164900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20231130 | 164800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20231130 | 164700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20231130 | 164600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20231130 | 164500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20231130 | 164400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20231130 | 164300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20231130 | 164200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20231130 | 164100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20231130 | 164000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20231130 | 163900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20231130 | 163800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20231130 | 163700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20231130 | 163600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20231130 | 163500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20231130 | 163400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20231130 | 163300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20231130 | 163200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20231130 | 163100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20231130 | 163000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20231130 | 162900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20231130 | 162800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20231130 | 162700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20231130 | 162600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20231130 | 162500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20231130 | 162400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20231130 | 162300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 183 | 20231130 | 162200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20231130 | 162100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20231130 | 162000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20231130 | 161900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20231130 | 161800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20231130 | 161700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20231130 | 161600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20231130 | 161500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20231130 | 161400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20231130 | 161300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20231130 | 161200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20231130 | 161100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20231130 | 161000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20231130 | 160900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20231130 | 160800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20231130 | 160700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20231130 | 160600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20231130 | 160500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20231130 | 160400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20231130 | 160300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20231130 | 160200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20231130 | 160100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20231130 | 160000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20231130 | 155900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20231130 | 155800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20231130 | 155700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20231130 | 155600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20231130 | 155500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20231130 | 155400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20231130 | 155300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 213 | 20231130 | 155200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20231130 | 155100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20231130 | 155000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20231130 | 154900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20231130 | 154800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20231130 | 154700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20231130 | 154600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20231130 | 154500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20231130 | 154400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20231130 | 154300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20231130 | 154200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20231130 | 154100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20231130 | 154000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20231130 | 153900 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20231130 | 153800 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20231130 | 153700 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20231130 | 153600 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20231130 | 153500 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20231130 | 153400 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20231130 | 153300 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20231130 | 153200 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20231130 | 153100 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20231130 | 153000 | 65616585700 | 27300 | 27300 | 27300 | 27300 | 293671 |
| 236 | 20231130 | 152900 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 237 | 20231130 | 152800 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 238 | 20231130 | 152700 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 239 | 20231130 | 152600 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 240 | 20231130 | 152500 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 241 | 20231130 | 152400 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 242 | 20231130 | 152300 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 243 | 20231130 | 152200 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 244 | 20231130 | 152100 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 245 | 20231130 | 152000 | 57599367400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 246 | 20231130 | 151900 | 57599367400 | 27350 | 27350 | 27400 | 27350 | 9750 |
| 247 | 20231130 | 151800 | 57332567250 | 27400 | 27350 | 27400 | 27350 | 5415 |
| 248 | 20231130 | 151700 | 57184340200 | 27350 | 27400 | 27400 | 27350 | 5017 |
| 249 | 20231130 | 151600 | 57046890550 | 27400 | 27400 | 27400 | 27350 | 8140 |
| 250 | 20231130 | 151500 | 56823898200 | 27400 | 27350 | 27400 | 27350 | 4134 |
| 251 | 20231130 | 151400 | 56710647150 | 27350 | 27400 | 27400 | 27350 | 4498 |
| 252 | 20231130 | 151300 | 56587429900 | 27350 | 27350 | 27400 | 27300 | 15971 |
| 253 | 20231130 | 151200 | 56150594400 | 27350 | 27350 | 27350 | 27300 | 5457 |
| 254 | 20231130 | 151100 | 56001457550 | 27300 | 27300 | 27350 | 27300 | 2936 |
| 255 | 20231130 | 151000 | 55921191150 | 27300 | 27350 | 27350 | 27300 | 4063 |
| 256 | 20231130 | 150900 | 55810097450 | 27350 | 27350 | 27350 | 27300 | 3871 |
| 257 | 20231130 | 150800 | 55704298250 | 27350 | 27350 | 27350 | 27300 | 4867 |
| 258 | 20231130 | 150700 | 55571220500 | 27350 | 27350 | 27350 | 27300 | 3187 |
| 259 | 20231130 | 150600 | 55484079700 | 27350 | 27350 | 27350 | 27300 | 5071 |
| 260 | 20231130 | 150500 | 55345445200 | 27350 | 27350 | 27350 | 27300 | 2861 |
| 261 | 20231130 | 150400 | 55267250100 | 27350 | 27300 | 27350 | 27250 | 4532 |
| 262 | 20231130 | 150300 | 55143499300 | 27300 | 27300 | 27300 | 27250 | 6042 |
| 263 | 20231130 | 150200 | 54978592650 | 27300 | 27300 | 27300 | 27250 | 4085 |
| 264 | 20231130 | 150100 | 54867078600 | 27300 | 27300 | 27300 | 27250 | 3169 |
| 265 | 20231130 | 150000 | 54780619650 | 27250 | 27300 | 27300 | 27250 | 3338 |
| 266 | 20231130 | 145900 | 54689509550 | 27300 | 27250 | 27300 | 27200 | 3393 |
| 267 | 20231130 | 145800 | 54597003800 | 27250 | 27250 | 27250 | 27200 | 2546 |
| 268 | 20231130 | 145700 | 54527654500 | 27250 | 27200 | 27250 | 27200 | 3111 |
| 269 | 20231130 | 145600 | 54442980200 | 27200 | 27300 | 27300 | 27200 | 7084 |
| 270 | 20231130 | 145500 | 54249890800 | 27300 | 27300 | 27300 | 27250 | 2625 |
| 271 | 20231130 | 145400 | 54178272450 | 27300 | 27250 | 27300 | 27200 | 5083 |
| 272 | 20231130 | 145300 | 54039732150 | 27250 | 27300 | 27300 | 27200 | 5767 |
| 273 | 20231130 | 145200 | 53882549400 | 27300 | 27300 | 27300 | 27200 | 6818 |
| 274 | 20231130 | 145100 | 53696722900 | 27250 | 27250 | 27300 | 27200 | 4764 |
| 275 | 20231130 | 145000 | 53566846800 | 27300 | 27250 | 27300 | 27200 | 3406 |
| 276 | 20231130 | 144900 | 53474050050 | 27250 | 27250 | 27250 | 27200 | 2444 |
| 277 | 20231130 | 144800 | 53407461800 | 27200 | 27250 | 27250 | 27200 | 2324 |
| 278 | 20231130 | 144700 | 53344148350 | 27250 | 27200 | 27250 | 27150 | 3259 |
| 279 | 20231130 | 144600 | 53255429250 | 27200 | 27200 | 27200 | 27150 | 3264 |
| 280 | 20231130 | 144500 | 53166656300 | 27200 | 27200 | 27200 | 27150 | 2070 |
| 281 | 20231130 | 144400 | 53110374050 | 27200 | 27200 | 27200 | 27150 | 3713 |
| 282 | 20231130 | 144300 | 53009401350 | 27200 | 27200 | 27200 | 27150 | 2821 |
| 283 | 20231130 | 144200 | 52932689250 | 27200 | 27200 | 27200 | 27150 | 3796 |
| 284 | 20231130 | 144100 | 52829525350 | 27150 | 27200 | 27200 | 27150 | 1963 |
| 285 | 20231130 | 144000 | 52776146900 | 27200 | 27250 | 27250 | 27150 | 2877 |
| 286 | 20231130 | 143900 | 52697885000 | 27250 | 27250 | 27300 | 27200 | 7801 |
| 287 | 20231130 | 143800 | 52485479150 | 27250 | 27250 | 27300 | 27200 | 3613 |
| 288 | 20231130 | 143700 | 52386993000 | 27250 | 27250 | 27300 | 27200 | 3342 |
| 289 | 20231130 | 143600 | 52295927300 | 27250 | 27200 | 27300 | 27200 | 3271 |
| 290 | 20231130 | 143500 | 52206776950 | 27250 | 27250 | 27250 | 27200 | 3455 |
| 291 | 20231130 | 143400 | 52112652050 | 27200 | 27250 | 27300 | 27200 | 3137 |
| 292 | 20231130 | 143300 | 52027138150 | 27250 | 27250 | 27250 | 27200 | 1671 |
| 293 | 20231130 | 143200 | 51981621950 | 27250 | 27250 | 27300 | 27200 | 5241 |
| 294 | 20231130 | 143100 | 51838683450 | 27250 | 27250 | 27250 | 27200 | 1533 |
| 295 | 20231130 | 143000 | 51796918600 | 27250 | 27250 | 27350 | 27250 | 8466 |
| 296 | 20231130 | 142900 | 51566111450 | 27350 | 27250 | 27350 | 27250 | 2988 |
| 297 | 20231130 | 142800 | 51484549600 | 27250 | 27300 | 27300 | 27250 | 3179 |
| 298 | 20231130 | 142700 | 51397805900 | 27300 | 27350 | 27350 | 27250 | 5063 |
| 299 | 20231130 | 142600 | 51259550700 | 27350 | 27300 | 27350 | 27250 | 4035 |
| 300 | 20231130 | 142500 | 51149360650 | 27300 | 27300 | 27300 | 27250 | 1940 |
| 301 | 20231130 | 142400 | 51096406550 | 27300 | 27350 | 27350 | 27250 | 5775 |
| 302 | 20231130 | 142300 | 50938855200 | 27350 | 27350 | 27350 | 27300 | 4444 |
| 303 | 20231130 | 142200 | 50817318600 | 27300 | 27250 | 27350 | 27200 | 2109 |
| 304 | 20231130 | 142100 | 50759747850 | 27250 | 27300 | 27400 | 27200 | 39889 |
| 305 | 20231130 | 142000 | 49669384100 | 27300 | 27200 | 27300 | 27200 | 5416 |
| 306 | 20231130 | 141900 | 49521850950 | 27200 | 27250 | 27250 | 27150 | 5303 |
| 307 | 20231130 | 141800 | 49377602450 | 27250 | 27200 | 27250 | 27200 | 8109 |
| 308 | 20231130 | 141700 | 49156823750 | 27200 | 27250 | 27250 | 27200 | 4033 |
| 309 | 20231130 | 141600 | 49046941250 | 27250 | 27200 | 27250 | 27150 | 5927 |
| 310 | 20231130 | 141500 | 48885728800 | 27200 | 27150 | 27200 | 27150 | 2733 |
| 311 | 20231130 | 141400 | 48811480900 | 27150 | 27200 | 27200 | 27150 | 2275 |
| 312 | 20231130 | 141300 | 48749633600 | 27150 | 27150 | 27200 | 27150 | 3149 |
| 313 | 20231130 | 141200 | 48664081650 | 27200 | 27150 | 27200 | 27150 | 6004 |
| 314 | 20231130 | 141100 | 48501014750 | 27150 | 27150 | 27200 | 27150 | 4925 |
| 315 | 20231130 | 141000 | 48367237800 | 27150 | 27200 | 27200 | 27150 | 8035 |
| 316 | 20231130 | 140900 | 48149037950 | 27150 | 27200 | 27200 | 27150 | 1711 |
| 317 | 20231130 | 140800 | 48102527650 | 27200 | 27150 | 27200 | 27100 | 7685 |
| 318 | 20231130 | 140700 | 47893894100 | 27150 | 27200 | 27200 | 27150 | 2341 |
| 319 | 20231130 | 140600 | 47830275450 | 27150 | 27150 | 27200 | 27100 | 2622 |
| 320 | 20231130 | 140500 | 47759090250 | 27100 | 27100 | 27150 | 27050 | 4093 |
| 321 | 20231130 | 140400 | 47648137750 | 27100 | 27000 | 27100 | 26950 | 6148 |
| 322 | 20231130 | 140300 | 47482109300 | 27000 | 27150 | 27150 | 26950 | 17659 |
| 323 | 20231130 | 140200 | 47004715500 | 27100 | 27200 | 27250 | 27100 | 10215 |
| 324 | 20231130 | 140100 | 46727082200 | 27250 | 27300 | 27300 | 27200 | 5114 |
| 325 | 20231130 | 140000 | 46587716600 | 27300 | 27350 | 27350 | 27250 | 6134 |
| 326 | 20231130 | 135900 | 46420159650 | 27300 | 27300 | 27400 | 27250 | 12762 |
| 327 | 20231130 | 135800 | 46071033150 | 27300 | 27200 | 27300 | 27200 | 2246 |
| 328 | 20231130 | 135700 | 46009747750 | 27250 | 27250 | 27300 | 27200 | 3500 |
| 329 | 20231130 | 135600 | 45914337450 | 27250 | 27250 | 27250 | 27200 | 2374 |
| 330 | 20231130 | 135500 | 45849647000 | 27200 | 27200 | 27250 | 27200 | 1807 |
| 331 | 20231130 | 135400 | 45800426700 | 27250 | 27200 | 27250 | 27200 | 3563 |
| 332 | 20231130 | 135300 | 45703474400 | 27250 | 27250 | 27300 | 27150 | 13997 |
| 333 | 20231130 | 135200 | 45322139200 | 27250 | 27300 | 27350 | 27250 | 3078 |
| 334 | 20231130 | 135100 | 45238129250 | 27300 | 27300 | 27350 | 27250 | 4326 |
| 335 | 20231130 | 135000 | 45120047750 | 27300 | 27300 | 27350 | 27250 | 3631 |
| 336 | 20231130 | 134900 | 45020914650 | 27300 | 27300 | 27300 | 27250 | 4325 |
| 337 | 20231130 | 134800 | 44902850800 | 27300 | 27350 | 27400 | 27250 | 9727 |
| 338 | 20231130 | 134700 | 44636961400 | 27350 | 27350 | 27400 | 27350 | 3900 |
| 339 | 20231130 | 134600 | 44530150800 | 27400 | 27350 | 27400 | 27300 | 8258 |
| 340 | 20231130 | 134500 | 44304286450 | 27350 | 27300 | 27350 | 27250 | 2787 |
| 341 | 20231130 | 134400 | 44228145250 | 27300 | 27300 | 27300 | 27250 | 4332 |
| 342 | 20231130 | 134300 | 44109889250 | 27300 | 27300 | 27300 | 27250 | 3662 |
| 343 | 20231130 | 134200 | 44009936500 | 27250 | 27300 | 27350 | 27250 | 4542 |
| 344 | 20231130 | 134100 | 43885934450 | 27300 | 27300 | 27300 | 27250 | 3901 |
| 345 | 20231130 | 134000 | 43779439550 | 27300 | 27300 | 27350 | 27250 | 14082 |
| 346 | 20231130 | 133900 | 43394532450 | 27300 | 27300 | 27300 | 27250 | 2744 |
| 347 | 20231130 | 133800 | 43319631100 | 27250 | 27250 | 27300 | 27250 | 4239 |
| 348 | 20231130 | 133700 | 43203991600 | 27250 | 27200 | 27250 | 27200 | 2454 |
| 349 | 20231130 | 133600 | 43137170150 | 27200 | 27400 | 27400 | 27200 | 16234 |
| 350 | 20231130 | 133500 | 42693168300 | 27400 | 27400 | 27400 | 27350 | 7649 |
| 351 | 20231130 | 133400 | 42483595900 | 27400 | 27400 | 27400 | 27350 | 5412 |
| 352 | 20231130 | 133300 | 42335342900 | 27400 | 27350 | 27400 | 27350 | 3549 |
| 353 | 20231130 | 133200 | 42238139550 | 27400 | 27350 | 27400 | 27300 | 3962 |
| 354 | 20231130 | 133100 | 42129716100 | 27350 | 27350 | 27350 | 27300 | 5638 |
| 355 | 20231130 | 133000 | 41975610700 | 27350 | 27350 | 27350 | 27300 | 5268 |
| 356 | 20231130 | 132900 | 41831546300 | 27350 | 27350 | 27400 | 27300 | 8472 |
| 357 | 20231130 | 132800 | 41599627750 | 27350 | 27350 | 27400 | 27300 | 9771 |
| 358 | 20231130 | 132700 | 41332404500 | 27350 | 27300 | 27350 | 27250 | 10491 |
| 359 | 20231130 | 132600 | 41045943350 | 27300 | 27200 | 27300 | 27150 | 38657 |
| 360 | 20231130 | 132500 | 39993250550 | 27200 | 27100 | 27200 | 27100 | 15471 |
| 361 | 20231130 | 132400 | 39572992550 | 27150 | 27150 | 27150 | 27100 | 3484 |
| 362 | 20231130 | 132300 | 39478413400 | 27150 | 27150 | 27150 | 27100 | 2302 |
| 363 | 20231130 | 132200 | 39415935050 | 27100 | 27150 | 27150 | 27100 | 3834 |
| 364 | 20231130 | 132100 | 39311940050 | 27150 | 27100 | 27150 | 27100 | 2899 |
| 365 | 20231130 | 132000 | 39233288100 | 27100 | 27100 | 27150 | 27100 | 1582 |
| 366 | 20231130 | 131900 | 39190356850 | 27100 | 27100 | 27150 | 27100 | 5138 |
| 367 | 20231130 | 131800 | 39051002700 | 27100 | 27100 | 27100 | 27050 | 12369 |
| 368 | 20231130 | 131700 | 38715827550 | 27100 | 27100 | 27100 | 27050 | 2146 |
| 369 | 20231130 | 131600 | 38657673950 | 27050 | 27050 | 27100 | 27050 | 2549 |
| 370 | 20231130 | 131500 | 38588661800 | 27000 | 27050 | 27050 | 27000 | 2149 |
| 371 | 20231130 | 131400 | 38530537250 | 27050 | 27050 | 27100 | 27000 | 2850 |
| 372 | 20231130 | 131300 | 38453437350 | 27050 | 27000 | 27050 | 27000 | 2120 |
| 373 | 20231130 | 131200 | 38396091850 | 27000 | 27050 | 27050 | 27000 | 3957 |
| 374 | 20231130 | 131100 | 38289098950 | 27050 | 27050 | 27050 | 27000 | 2315 |
| 375 | 20231130 | 131000 | 38226514950 | 27050 | 27050 | 27050 | 27000 | 1152 |
| 376 | 20231130 | 130900 | 38195357650 | 27000 | 27050 | 27050 | 27000 | 4064 |
| 377 | 20231130 | 130800 | 38085479200 | 27050 | 27050 | 27050 | 27000 | 1562 |
| 378 | 20231130 | 130700 | 38043243000 | 27050 | 27000 | 27050 | 27000 | 2090 |
| 379 | 20231130 | 130600 | 37986779200 | 27000 | 27000 | 27000 | 26950 | 25212 |
| 380 | 20231130 | 130500 | 37306078750 | 27000 | 27000 | 27000 | 26950 | 1470 |
| 381 | 20231130 | 130400 | 37266392300 | 27000 | 27000 | 27000 | 26950 | 1621 |
| 382 | 20231130 | 130300 | 37222646200 | 26950 | 27000 | 27000 | 26950 | 1574 |
| 383 | 20231130 | 130200 | 37180178400 | 26950 | 26950 | 27000 | 26950 | 1368 |
| 384 | 20231130 | 130100 | 37143252750 | 26950 | 26950 | 27000 | 26900 | 6010 |
| 385 | 20231130 | 130000 | 36981269750 | 26900 | 26950 | 26950 | 26900 | 2421 |
| 386 | 20231130 | 125900 | 36916053150 | 26950 | 26950 | 26950 | 26900 | 1658 |
| 387 | 20231130 | 125800 | 36871380250 | 26950 | 26900 | 26950 | 26900 | 2335 |
| 388 | 20231130 | 125700 | 36808489150 | 26900 | 26950 | 26950 | 26900 | 1516 |
| 389 | 20231130 | 125600 | 36767667150 | 26900 | 26900 | 26950 | 26900 | 1277 |
| 390 | 20231130 | 125500 | 36733272300 | 26950 | 26900 | 26950 | 26900 | 1112 |
| 391 | 20231130 | 125400 | 36703323700 | 26950 | 26900 | 26950 | 26900 | 2026 |
| 392 | 20231130 | 125300 | 36648772100 | 26900 | 26950 | 26950 | 26900 | 614 |
| 393 | 20231130 | 125200 | 36632230100 | 26950 | 26900 | 26950 | 26900 | 2417 |
| 394 | 20231130 | 125100 | 36567148850 | 26950 | 26950 | 26950 | 26900 | 2284 |
| 395 | 20231130 | 125000 | 36505655600 | 26950 | 26950 | 27000 | 26900 | 3768 |
| 396 | 20231130 | 124900 | 36404063550 | 26900 | 26950 | 27000 | 26900 | 2410 |
| 397 | 20231130 | 124800 | 36339157500 | 26950 | 27000 | 27000 | 26900 | 2007 |
| 398 | 20231130 | 124700 | 36285067400 | 27000 | 26900 | 27000 | 26900 | 5305 |
| 399 | 20231130 | 124600 | 36142098500 | 26900 | 26950 | 26950 | 26900 | 1081 |
| 400 | 20231130 | 124500 | 36112976800 | 26950 | 26900 | 26950 | 26900 | 1203 |
| 401 | 20231130 | 124400 | 36080600350 | 26950 | 26900 | 26950 | 26900 | 1419 |
| 402 | 20231130 | 124300 | 36042378600 | 26950 | 26950 | 26950 | 26900 | 1943 |
| 403 | 20231130 | 124200 | 35990036800 | 26950 | 26900 | 26950 | 26900 | 2339 |
| 404 | 20231130 | 124100 | 35927027250 | 26900 | 26900 | 26950 | 26900 | 1473 |
| 405 | 20231130 | 124000 | 35887353050 | 26900 | 26950 | 26950 | 26900 | 1569 |
| 406 | 20231130 | 123900 | 35845090750 | 26900 | 26900 | 26950 | 26900 | 1377 |
| 407 | 20231130 | 123800 | 35808018650 | 26950 | 26950 | 26950 | 26900 | 1133 |
| 408 | 20231130 | 123700 | 35777503550 | 26950 | 26900 | 26950 | 26900 | 1307 |
| 409 | 20231130 | 123600 | 35742309550 | 26900 | 26950 | 26950 | 26900 | 885 |
| 410 | 20231130 | 123500 | 35718470450 | 26900 | 26900 | 26950 | 26900 | 1074 |
| 411 | 20231130 | 123400 | 35689545700 | 26950 | 26950 | 26950 | 26900 | 1086 |
| 412 | 20231130 | 123300 | 35660279250 | 26900 | 26950 | 26950 | 26900 | 1048 |
| 413 | 20231130 | 123200 | 35632058050 | 26900 | 26950 | 26950 | 26900 | 1683 |
| 414 | 20231130 | 123100 | 35586741100 | 26950 | 26950 | 26950 | 26900 | 6936 |
| 415 | 20231130 | 123000 | 35400082800 | 26900 | 26950 | 26950 | 26900 | 1149 |
| 416 | 20231130 | 122900 | 35369129350 | 26950 | 26950 | 26950 | 26900 | 1236 |
| 417 | 20231130 | 122800 | 35335829750 | 26950 | 26950 | 26950 | 26900 | 2042 |
| 418 | 20231130 | 122700 | 35280836550 | 26900 | 26950 | 26950 | 26900 | 1616 |
| 419 | 20231130 | 122600 | 35237319100 | 26900 | 26950 | 26950 | 26900 | 1867 |
| 420 | 20231130 | 122500 | 35187058150 | 26900 | 26900 | 26950 | 26900 | 1145 |
| 421 | 20231130 | 122400 | 35156219350 | 26900 | 26900 | 26950 | 26900 | 837 |
| 422 | 20231130 | 122300 | 35133687300 | 26950 | 26950 | 26950 | 26900 | 1205 |
| 423 | 20231130 | 122200 | 35101234200 | 26900 | 27000 | 27000 | 26900 | 1654 |
| 424 | 20231130 | 122100 | 35056663900 | 26950 | 27000 | 27000 | 26900 | 5837 |
| 425 | 20231130 | 122000 | 34899332500 | 26950 | 27000 | 27000 | 26950 | 823 |
| 426 | 20231130 | 121900 | 34877121650 | 26950 | 26950 | 27000 | 26950 | 1763 |
| 427 | 20231130 | 121800 | 34829546150 | 26950 | 26950 | 27000 | 26950 | 1442 |
| 428 | 20231130 | 121700 | 34790637050 | 27000 | 26950 | 27000 | 26950 | 1472 |
| 429 | 20231130 | 121600 | 34750903100 | 27000 | 27000 | 27000 | 26950 | 1245 |
| 430 | 20231130 | 121500 | 34717321650 | 26950 | 26950 | 27000 | 26950 | 1002 |
| 431 | 20231130 | 121400 | 34690299400 | 27000 | 26950 | 27000 | 26900 | 4164 |
| 432 | 20231130 | 121300 | 34578061450 | 26900 | 26950 | 27000 | 26900 | 1854 |
| 433 | 20231130 | 121200 | 34528048150 | 26900 | 26900 | 27000 | 26850 | 6874 |
| 434 | 20231130 | 121100 | 34342959950 | 26900 | 26900 | 26950 | 26900 | 1218 |
| 435 | 20231130 | 121000 | 34310148400 | 26950 | 26950 | 26950 | 26900 | 623 |
| 436 | 20231130 | 120900 | 34293364550 | 26900 | 26900 | 26950 | 26900 | 3327 |
| 437 | 20231130 | 120800 | 34203819850 | 26900 | 26950 | 27000 | 26900 | 4170 |
| 438 | 20231130 | 120700 | 34091432200 | 26950 | 27000 | 27000 | 26950 | 3553 |
| 439 | 20231130 | 120600 | 33995637650 | 26950 | 26950 | 27000 | 26950 | 2496 |
| 440 | 20231130 | 120500 | 33928333100 | 26950 | 27000 | 27000 | 26950 | 1361 |
| 441 | 20231130 | 120400 | 33891599650 | 27000 | 27000 | 27000 | 26950 | 1956 |
| 442 | 20231130 | 120300 | 33838804450 | 27000 | 27050 | 27050 | 26950 | 4506 |
| 443 | 20231130 | 120200 | 33717146650 | 27050 | 27000 | 27050 | 27000 | 1463 |
| 444 | 20231130 | 120100 | 33677578850 | 27000 | 27050 | 27050 | 27000 | 2033 |
| 445 | 20231130 | 120000 | 33622656350 | 27000 | 27000 | 27050 | 27000 | 484 |
| 446 | 20231130 | 115900 | 33609577650 | 27000 | 27000 | 27050 | 27000 | 1141 |
| 447 | 20231130 | 115800 | 33578736100 | 27000 | 27000 | 27050 | 27000 | 1285 |
| 448 | 20231130 | 115700 | 33544018550 | 27000 | 27000 | 27000 | 26950 | 2094 |
| 449 | 20231130 | 115600 | 33487490550 | 27000 | 27000 | 27000 | 26950 | 5010 |
| 450 | 20231130 | 115500 | 33352230850 | 26950 | 26950 | 27000 | 26950 | 1518 |
| 451 | 20231130 | 115400 | 33311274050 | 26950 | 26950 | 27000 | 26950 | 864 |
| 452 | 20231130 | 115300 | 33287968700 | 26950 | 27000 | 27000 | 26950 | 954 |
| 453 | 20231130 | 115200 | 33262220950 | 27000 | 27000 | 27000 | 26950 | 2115 |
| 454 | 20231130 | 115100 | 33205121500 | 27000 | 27050 | 27050 | 26950 | 2376 |
| 455 | 20231130 | 115000 | 33140973500 | 27050 | 27050 | 27050 | 27000 | 2386 |
| 456 | 20231130 | 114900 | 33076499250 | 27050 | 27000 | 27100 | 27000 | 2116 |
| 457 | 20231130 | 114800 | 33019260200 | 27000 | 27000 | 27050 | 26950 | 2382 |
| 458 | 20231130 | 114700 | 32954903050 | 27000 | 27000 | 27000 | 26950 | 2329 |
| 459 | 20231130 | 114600 | 32892043000 | 26950 | 26950 | 27000 | 26950 | 1838 |
| 460 | 20231130 | 114500 | 32842439450 | 27000 | 27000 | 27000 | 26950 | 3778 |
| 461 | 20231130 | 114400 | 32740579150 | 27000 | 27050 | 27050 | 26950 | 6657 |
| 462 | 20231130 | 114300 | 32560825400 | 27050 | 27000 | 27050 | 27000 | 875 |
| 463 | 20231130 | 114200 | 32537167200 | 27050 | 27100 | 27100 | 27000 | 5786 |
| 464 | 20231130 | 114100 | 32380689500 | 27050 | 27100 | 27150 | 27050 | 1428 |
| 465 | 20231130 | 114000 | 32341997200 | 27100 | 27150 | 27150 | 27050 | 8323 |
| 466 | 20231130 | 113900 | 32116407550 | 27150 | 27100 | 27150 | 27050 | 3336 |
| 467 | 20231130 | 113800 | 32026005850 | 27100 | 27100 | 27100 | 27050 | 3668 |
| 468 | 20231130 | 113700 | 31926625750 | 27050 | 27100 | 27100 | 27050 | 2593 |
| 469 | 20231130 | 113600 | 31856371300 | 27100 | 27100 | 27100 | 27050 | 4505 |
| 470 | 20231130 | 113500 | 31734388500 | 27050 | 27050 | 27100 | 27050 | 2395 |
| 471 | 20231130 | 113400 | 31669555500 | 27100 | 27050 | 27100 | 27050 | 3214 |
| 472 | 20231130 | 113300 | 31582601400 | 27000 | 26950 | 27050 | 26950 | 7817 |
| 473 | 20231130 | 113200 | 31371445950 | 26950 | 27000 | 27000 | 26950 | 1284 |
| 474 | 20231130 | 113100 | 31336806300 | 26950 | 27000 | 27000 | 26950 | 2664 |
| 475 | 20231130 | 113000 | 31264904300 | 27000 | 26900 | 27000 | 26850 | 29768 |
| 476 | 20231130 | 112900 | 30462247450 | 26900 | 26900 | 26900 | 26850 | 1036 |
| 477 | 20231130 | 112800 | 30434391850 | 26900 | 26850 | 26900 | 26850 | 1703 |
| 478 | 20231130 | 112700 | 30388632000 | 26900 | 26850 | 26900 | 26850 | 1453 |
| 479 | 20231130 | 112600 | 30349570550 | 26850 | 26800 | 26900 | 26800 | 1129 |
| 480 | 20231130 | 112500 | 30319256300 | 26850 | 26950 | 26950 | 26800 | 14437 |
| 481 | 20231130 | 112400 | 29931109000 | 26900 | 26900 | 26950 | 26900 | 2884 |
| 482 | 20231130 | 112300 | 29853432100 | 26950 | 26900 | 26950 | 26900 | 2004 |
| 483 | 20231130 | 112200 | 29799464650 | 26950 | 26950 | 26950 | 26900 | 1672 |
| 484 | 20231130 | 112100 | 29754433700 | 26900 | 26900 | 26950 | 26900 | 1467 |
| 485 | 20231130 | 112000 | 29714923550 | 26950 | 26950 | 26950 | 26900 | 1499 |
| 486 | 20231130 | 111900 | 29674553950 | 26950 | 26950 | 26950 | 26900 | 1324 |
| 487 | 20231130 | 111800 | 29638880400 | 26950 | 26900 | 26950 | 26900 | 3137 |
| 488 | 20231130 | 111700 | 29554456700 | 26900 | 26950 | 26950 | 26900 | 1812 |
| 489 | 20231130 | 111600 | 29505655750 | 26900 | 26950 | 26950 | 26900 | 2233 |
| 490 | 20231130 | 111500 | 29445558200 | 26950 | 26950 | 26950 | 26900 | 2136 |
| 491 | 20231130 | 111400 | 29388007550 | 26900 | 26950 | 26950 | 26900 | 1974 |
| 492 | 20231130 | 111300 | 29334830150 | 26950 | 26900 | 26950 | 26900 | 994 |
| 493 | 20231130 | 111200 | 29308053900 | 26950 | 26900 | 26950 | 26900 | 819 |
| 494 | 20231130 | 111100 | 29285989950 | 26900 | 26950 | 26950 | 26900 | 1106 |
| 495 | 20231130 | 111000 | 29256211100 | 26950 | 26900 | 26950 | 26900 | 1498 |
| 496 | 20231130 | 110900 | 29215864800 | 26900 | 26900 | 26950 | 26850 | 3545 |
| 497 | 20231130 | 110800 | 29120505950 | 26900 | 26850 | 26900 | 26850 | 3187 |
| 498 | 20231130 | 110700 | 29034781100 | 26900 | 26900 | 26900 | 26850 | 1254 |
| 499 | 20231130 | 110600 | 29001050450 | 26900 | 26850 | 26900 | 26850 | 1355 |
| 500 | 20231130 | 110500 | 28964617050 | 26900 | 26850 | 26900 | 26850 | 863 |
| 501 | 20231130 | 110400 | 28941409000 | 26850 | 26900 | 26900 | 26850 | 1334 |
| 502 | 20231130 | 110300 | 28905557800 | 26900 | 26800 | 26900 | 26800 | 3163 |
| 503 | 20231130 | 110200 | 28820611550 | 26800 | 26800 | 26800 | 26750 | 3384 |
| 504 | 20231130 | 110100 | 28729963350 | 26800 | 26750 | 26800 | 26750 | 1115 |
| 505 | 20231130 | 110000 | 28700121800 | 26750 | 26750 | 26800 | 26750 | 1719 |
| 506 | 20231130 | 105900 | 28654076800 | 26750 | 26750 | 26800 | 26750 | 1508 |
| 507 | 20231130 | 105800 | 28613713600 | 26800 | 26800 | 26850 | 26750 | 8622 |
| 508 | 20231130 | 105700 | 28382707150 | 26800 | 26900 | 26950 | 26800 | 16621 |
| 509 | 20231130 | 105600 | 27936006650 | 26900 | 26950 | 26950 | 26900 | 2164 |
| 510 | 20231130 | 105500 | 27877726200 | 26950 | 26900 | 26950 | 26900 | 1503 |
| 511 | 20231130 | 105400 | 27837241750 | 26900 | 26900 | 26950 | 26900 | 947 |
| 512 | 20231130 | 105300 | 27811740200 | 26950 | 26900 | 26950 | 26900 | 2226 |
| 513 | 20231130 | 105200 | 27751816100 | 26900 | 26950 | 26950 | 26900 | 2548 |
| 514 | 20231130 | 105100 | 27683238550 | 26900 | 26900 | 26950 | 26900 | 3014 |
| 515 | 20231130 | 105000 | 27602084150 | 26950 | 26900 | 26950 | 26900 | 1555 |
| 516 | 20231130 | 104900 | 27560214050 | 26950 | 26950 | 26950 | 26900 | 1232 |
| 517 | 20231130 | 104800 | 27527026900 | 26950 | 26850 | 26950 | 26850 | 2567 |
| 518 | 20231130 | 104700 | 27457886750 | 26900 | 26900 | 26900 | 26850 | 4010 |
| 519 | 20231130 | 104600 | 27350041750 | 26900 | 26900 | 26900 | 26850 | 2373 |
| 520 | 20231130 | 104500 | 27286251400 | 26900 | 26900 | 26900 | 26850 | 3437 |
| 521 | 20231130 | 104400 | 27193897650 | 26900 | 26850 | 26900 | 26850 | 2493 |
| 522 | 20231130 | 104300 | 27126852550 | 26900 | 26900 | 26900 | 26850 | 2349 |
| 523 | 20231130 | 104200 | 27063673100 | 26850 | 26900 | 26900 | 26850 | 2044 |
| 524 | 20231130 | 104100 | 27008743750 | 26850 | 26900 | 26900 | 26850 | 3190 |
| 525 | 20231130 | 104000 | 26923008050 | 26900 | 26900 | 26950 | 26850 | 12283 |
| 526 | 20231130 | 103900 | 26592533450 | 26900 | 26850 | 26900 | 26850 | 2901 |
| 527 | 20231130 | 103800 | 26514536950 | 26850 | 26800 | 26900 | 26800 | 5682 |
| 528 | 20231130 | 103700 | 26361993550 | 26850 | 26800 | 26850 | 26750 | 5755 |
| 529 | 20231130 | 103600 | 26207712600 | 26800 | 26750 | 26850 | 26700 | 21015 |
| 530 | 20231130 | 103500 | 25644929200 | 26750 | 26650 | 26750 | 26600 | 10688 |
| 531 | 20231130 | 103400 | 25359796650 | 26650 | 26550 | 26650 | 26550 | 7313 |
| 532 | 20231130 | 103300 | 25165174100 | 26550 | 26600 | 26600 | 26550 | 1587 |
| 533 | 20231130 | 103200 | 25122998050 | 26550 | 26600 | 26600 | 26550 | 1977 |
| 534 | 20231130 | 103100 | 25070451050 | 26550 | 26550 | 26600 | 26550 | 2168 |
| 535 | 20231130 | 103000 | 25012860700 | 26550 | 26550 | 26600 | 26550 | 2249 |
| 536 | 20231130 | 102900 | 24953112500 | 26550 | 26500 | 26600 | 26500 | 3003 |
| 537 | 20231130 | 102800 | 24873391050 | 26550 | 26500 | 26550 | 26450 | 2261 |
| 538 | 20231130 | 102700 | 24813445100 | 26500 | 26450 | 26550 | 26400 | 5803 |
| 539 | 20231130 | 102600 | 24659718950 | 26450 | 26450 | 26450 | 26400 | 1761 |
| 540 | 20231130 | 102500 | 24613143300 | 26500 | 26450 | 26500 | 26400 | 2056 |
| 541 | 20231130 | 102400 | 24558739300 | 26400 | 26400 | 26500 | 26350 | 5450 |
| 542 | 20231130 | 102300 | 24414764500 | 26400 | 26400 | 26450 | 26350 | 4727 |
| 543 | 20231130 | 102200 | 24289967300 | 26400 | 26350 | 26400 | 26350 | 3179 |
| 544 | 20231130 | 102100 | 24206121750 | 26350 | 26400 | 26450 | 26350 | 4175 |
| 545 | 20231130 | 102000 | 24095966050 | 26350 | 26400 | 26450 | 26300 | 10429 |
| 546 | 20231130 | 101900 | 23820996800 | 26400 | 26450 | 26450 | 26350 | 3290 |
| 547 | 20231130 | 101800 | 23734100800 | 26450 | 26450 | 26500 | 26400 | 2989 |
| 548 | 20231130 | 101700 | 23655121150 | 26450 | 26450 | 26500 | 26400 | 4099 |
| 549 | 20231130 | 101600 | 23546767150 | 26400 | 26450 | 26450 | 26350 | 2657 |
| 550 | 20231130 | 101500 | 23476601150 | 26450 | 26400 | 26500 | 26350 | 4492 |
| 551 | 20231130 | 101400 | 23357987250 | 26400 | 26500 | 26550 | 26400 | 4682 |
| 552 | 20231130 | 101300 | 23234086050 | 26550 | 26500 | 26550 | 26500 | 2010 |
| 553 | 20231130 | 101200 | 23180790000 | 26500 | 26550 | 26600 | 26500 | 4588 |
| 554 | 20231130 | 101100 | 23059136750 | 26550 | 26500 | 26600 | 26450 | 5549 |
| 555 | 20231130 | 101000 | 22911931700 | 26500 | 26500 | 26550 | 26450 | 1616 |
| 556 | 20231130 | 100900 | 22869131750 | 26500 | 26450 | 26550 | 26400 | 2947 |
| 557 | 20231130 | 100800 | 22791136800 | 26400 | 26450 | 26500 | 26400 | 3235 |
| 558 | 20231130 | 100700 | 22705655700 | 26450 | 26350 | 26500 | 26350 | 4158 |
| 559 | 20231130 | 100600 | 22595739000 | 26350 | 26450 | 26500 | 26350 | 5643 |
| 560 | 20231130 | 100500 | 22446707150 | 26400 | 26550 | 26550 | 26400 | 5675 |
| 561 | 20231130 | 100400 | 22296546850 | 26550 | 26600 | 26600 | 26450 | 10828 |
| 562 | 20231130 | 100300 | 22009347850 | 26600 | 26500 | 26600 | 26450 | 6038 |
| 563 | 20231130 | 100200 | 21849224700 | 26500 | 26500 | 26550 | 26450 | 6626 |
| 564 | 20231130 | 100100 | 21673670200 | 26500 | 26450 | 26600 | 26450 | 13717 |
| 565 | 20231130 | 100000 | 21310065050 | 26500 | 26350 | 26500 | 26350 | 7461 |
| 566 | 20231130 | 095900 | 21112859000 | 26350 | 26350 | 26450 | 26300 | 12604 |
| 567 | 20231130 | 095800 | 20780441100 | 26400 | 26350 | 26400 | 26300 | 6292 |
| 568 | 20231130 | 095700 | 20614636800 | 26350 | 26350 | 26350 | 26300 | 6928 |
| 569 | 20231130 | 095600 | 20432155050 | 26300 | 26300 | 26350 | 26250 | 4958 |
| 570 | 20231130 | 095500 | 20301781450 | 26300 | 26250 | 26300 | 26200 | 4526 |
| 571 | 20231130 | 095400 | 20182898750 | 26250 | 26200 | 26250 | 26150 | 4842 |
| 572 | 20231130 | 095300 | 20055907850 | 26200 | 26200 | 26200 | 26150 | 4589 |
| 573 | 20231130 | 095200 | 19935745450 | 26150 | 26200 | 26200 | 26150 | 2630 |
| 574 | 20231130 | 095100 | 19866933950 | 26200 | 26150 | 26250 | 26150 | 3385 |
| 575 | 20231130 | 095000 | 19778292050 | 26150 | 26200 | 26250 | 26150 | 4965 |
| 576 | 20231130 | 094900 | 19648198600 | 26200 | 26200 | 26250 | 26200 | 3140 |
| 577 | 20231130 | 094800 | 19565908400 | 26200 | 26250 | 26250 | 26200 | 2314 |
| 578 | 20231130 | 094700 | 19505226750 | 26250 | 26150 | 26300 | 26150 | 5690 |
| 579 | 20231130 | 094600 | 19356031300 | 26150 | 26050 | 26200 | 26000 | 14684 |
| 580 | 20231130 | 094500 | 18972049300 | 26000 | 26100 | 26150 | 25950 | 27413 |
| 581 | 20231130 | 094400 | 18258655950 | 26100 | 26150 | 26150 | 26050 | 13652 |
| 582 | 20231130 | 094300 | 17902175450 | 26100 | 26100 | 26150 | 26050 | 24119 |
| 583 | 20231130 | 094200 | 17272910300 | 26100 | 26150 | 26200 | 26100 | 14825 |
| 584 | 20231130 | 094100 | 16885403750 | 26150 | 26250 | 26250 | 26150 | 14556 |
| 585 | 20231130 | 094000 | 16504359700 | 26250 | 26200 | 26250 | 26200 | 9259 |
| 586 | 20231130 | 093900 | 16261529450 | 26200 | 26350 | 26400 | 26200 | 25882 |
| 587 | 20231130 | 093800 | 15581145300 | 26350 | 26400 | 26400 | 26350 | 6773 |
| 588 | 20231130 | 093700 | 15402498650 | 26400 | 26300 | 26400 | 26300 | 8272 |
| 589 | 20231130 | 093600 | 15184602000 | 26300 | 26300 | 26350 | 26300 | 6778 |
| 590 | 20231130 | 093500 | 15006328050 | 26300 | 26400 | 26400 | 26300 | 9847 |
| 591 | 20231130 | 093400 | 14747064900 | 26400 | 26400 | 26450 | 26350 | 8828 |
| 592 | 20231130 | 093300 | 14514027950 | 26450 | 26450 | 26500 | 26400 | 4067 |
| 593 | 20231130 | 093200 | 14406460800 | 26500 | 26500 | 26500 | 26450 | 3190 |
| 594 | 20231130 | 093100 | 14322039050 | 26450 | 26400 | 26500 | 26400 | 4870 |
| 595 | 20231130 | 093000 | 14193261750 | 26400 | 26300 | 26500 | 26300 | 9034 |
| 596 | 20231130 | 092900 | 13954789400 | 26300 | 26400 | 26450 | 26250 | 35345 |
| 597 | 20231130 | 092800 | 13024850350 | 26400 | 26650 | 26650 | 26400 | 13061 |
| 598 | 20231130 | 092700 | 12678868300 | 26600 | 26400 | 26650 | 26400 | 13575 |
| 599 | 20231130 | 092600 | 12318900750 | 26400 | 26500 | 26550 | 26400 | 13668 |
| 600 | 20231130 | 092500 | 11957473400 | 26400 | 26500 | 26600 | 26400 | 15688 |
| 601 | 20231130 | 092400 | 11542266100 | 26500 | 26550 | 26600 | 26450 | 19838 |
| 602 | 20231130 | 092300 | 11016185750 | 26550 | 26700 | 26800 | 26550 | 23707 |
| 603 | 20231130 | 092200 | 10384136850 | 26700 | 26650 | 26750 | 26650 | 4934 |
| 604 | 20231130 | 092100 | 10252346750 | 26700 | 26650 | 26700 | 26600 | 14989 |
| 605 | 20231130 | 092000 | 9853129350 | 26650 | 26850 | 26850 | 26650 | 18377 |
| 606 | 20231130 | 091900 | 9361037200 | 26800 | 26800 | 26850 | 26800 | 2958 |
| 607 | 20231130 | 091800 | 9281709100 | 26850 | 26850 | 26850 | 26800 | 3090 |
| 608 | 20231130 | 091700 | 9198813700 | 26850 | 27000 | 27000 | 26800 | 9776 |
| 609 | 20231130 | 091600 | 8936078250 | 26900 | 26950 | 27050 | 26900 | 8535 |
| 610 | 20231130 | 091500 | 8705733000 | 27000 | 26850 | 27000 | 26800 | 14618 |
| 611 | 20231130 | 091400 | 8312428950 | 26850 | 26850 | 26850 | 26800 | 4165 |
| 612 | 20231130 | 091300 | 8200671800 | 26850 | 26800 | 26900 | 26800 | 7353 |
| 613 | 20231130 | 091200 | 8003259300 | 26800 | 26700 | 26850 | 26700 | 10810 |
| 614 | 20231130 | 091100 | 7713672950 | 26700 | 26550 | 26800 | 26500 | 33726 |
| 615 | 20231130 | 091000 | 6815146750 | 26550 | 27050 | 27050 | 26550 | 53931 |
| 616 | 20231130 | 090900 | 5373240000 | 27050 | 27000 | 27050 | 26950 | 3622 |
| 617 | 20231130 | 090800 | 5275401600 | 27000 | 27000 | 27050 | 26950 | 8150 |
| 618 | 20231130 | 090700 | 5055391300 | 26950 | 27000 | 27000 | 26900 | 9796 |
| 619 | 20231130 | 090600 | 4791255700 | 26950 | 26950 | 27050 | 26850 | 11988 |
| 620 | 20231130 | 090500 | 4468217400 | 26950 | 27000 | 27000 | 26900 | 10513 |
| 621 | 20231130 | 090400 | 4184874300 | 27000 | 26750 | 27050 | 26700 | 16902 |
| 622 | 20231130 | 090300 | 3729922900 | 26800 | 26700 | 26800 | 26650 | 22040 |
| 623 | 20231130 | 090200 | 3140703200 | 26650 | 26850 | 26900 | 26600 | 31394 |
| 624 | 20231130 | 090100 | 2300600300 | 26800 | 27200 | 27250 | 26800 | 43130 |
| 625 | 20231130 | 090000 | 1133098150 | 27150 | 27000 | 27250 | 26950 | 41579 |