33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 3 | 20231130 | 190900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231130 | 190800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231130 | 190700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231130 | 190600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231130 | 190500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231130 | 190400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231130 | 190300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231130 | 190200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231130 | 190100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231130 | 190000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231130 | 185900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231130 | 185800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231130 | 185700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231130 | 185600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231130 | 185500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231130 | 185400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231130 | 185300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231130 | 185200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231130 | 185100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231130 | 185000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231130 | 184900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231130 | 184800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231130 | 184700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231130 | 184600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231130 | 184500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231130 | 184400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231130 | 184300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231130 | 184200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231130 | 184100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231130 | 184000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 33 | 20231130 | 183900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231130 | 183800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231130 | 183700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231130 | 183600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231130 | 183500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231130 | 183400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231130 | 183300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231130 | 183200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231130 | 183100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231130 | 183000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231130 | 182900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231130 | 182800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231130 | 182700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231130 | 182600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231130 | 182500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231130 | 182400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231130 | 182300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231130 | 182200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231130 | 182100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231130 | 182000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231130 | 181900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231130 | 181800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231130 | 181700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231130 | 181600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231130 | 181500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231130 | 181400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231130 | 181300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231130 | 181200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231130 | 181100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231130 | 181000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 63 | 20231130 | 180900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231130 | 180800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231130 | 180700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231130 | 180600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231130 | 180500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231130 | 180400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231130 | 180300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231130 | 180200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231130 | 180100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231130 | 180000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231130 | 175900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231130 | 175800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231130 | 175700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231130 | 175600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231130 | 175500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231130 | 175400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231130 | 175300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231130 | 175200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231130 | 175100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231130 | 175000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231130 | 174900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231130 | 174800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231130 | 174700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231130 | 174600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231130 | 174500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231130 | 174400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231130 | 174300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231130 | 174200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231130 | 174100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231130 | 174000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 93 | 20231130 | 173900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231130 | 173800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231130 | 173700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231130 | 173600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231130 | 173500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231130 | 173400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231130 | 173300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231130 | 173200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231130 | 173100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231130 | 173000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231130 | 172900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231130 | 172800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231130 | 172700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231130 | 172600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231130 | 172500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231130 | 172400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231130 | 172300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231130 | 172200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231130 | 172100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231130 | 172000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231130 | 171900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231130 | 171800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231130 | 171700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231130 | 171600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231130 | 171500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231130 | 171400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231130 | 171300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231130 | 171200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231130 | 171100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231130 | 171000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 123 | 20231130 | 170900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231130 | 170800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231130 | 170700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231130 | 170600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231130 | 170500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231130 | 170400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231130 | 170300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231130 | 170200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231130 | 170100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231130 | 170000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231130 | 165900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231130 | 165800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231130 | 165700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231130 | 165600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231130 | 165500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231130 | 165400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231130 | 165300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231130 | 165200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231130 | 165100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231130 | 165000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231130 | 164900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231130 | 164800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231130 | 164700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231130 | 164600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231130 | 164500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231130 | 164400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231130 | 164300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231130 | 164200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231130 | 164100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231130 | 164000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 153 | 20231130 | 163900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231130 | 163800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231130 | 163700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231130 | 163600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231130 | 163500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231130 | 163400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231130 | 163300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231130 | 163200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231130 | 163100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231130 | 163000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231130 | 162900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231130 | 162800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231130 | 162700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231130 | 162600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231130 | 162500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231130 | 162400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231130 | 162300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231130 | 162200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231130 | 162100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231130 | 162000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231130 | 161900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231130 | 161800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231130 | 161700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231130 | 161600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231130 | 161500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231130 | 161400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231130 | 161300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231130 | 161200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231130 | 161100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231130 | 161000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 183 | 20231130 | 160900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231130 | 160800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231130 | 160700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20231130 | 160600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20231130 | 160500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231130 | 160400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231130 | 160300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231130 | 160200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231130 | 160100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231130 | 160000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231130 | 155900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231130 | 155800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231130 | 155700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231130 | 155600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20231130 | 155500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20231130 | 155400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20231130 | 155300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20231130 | 155200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20231130 | 155100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20231130 | 155000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20231130 | 154900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20231130 | 154800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20231130 | 154700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20231130 | 154600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20231130 | 154500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20231130 | 154400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20231130 | 154300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20231130 | 154200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20231130 | 154100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20231130 | 154000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 213 | 20231130 | 153900 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20231130 | 153800 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20231130 | 153700 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20231130 | 153600 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20231130 | 153500 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20231130 | 153400 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20231130 | 153300 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20231130 | 153200 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20231130 | 153100 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20231130 | 153000 | 18385549050 | 31900 | 31900 | 31900 | 31900 | 126105 |
| 223 | 20231130 | 152900 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20231130 | 152800 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20231130 | 152700 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20231130 | 152600 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20231130 | 152500 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20231130 | 152400 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20231130 | 152300 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20231130 | 152200 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20231130 | 152100 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20231130 | 152000 | 14362799550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20231130 | 151900 | 14362799550 | 31900 | 31950 | 32000 | 31850 | 3695 |
| 234 | 20231130 | 151800 | 14244856550 | 31950 | 31950 | 31950 | 31900 | 3107 |
| 235 | 20231130 | 151700 | 14145637150 | 32000 | 32000 | 32050 | 32000 | 1768 |
| 236 | 20231130 | 151600 | 14089032950 | 32000 | 32050 | 32100 | 32000 | 1058 |
| 237 | 20231130 | 151500 | 14055124900 | 32050 | 32000 | 32050 | 32000 | 1198 |
| 238 | 20231130 | 151400 | 14016730000 | 32050 | 32050 | 32050 | 32000 | 63 |
| 239 | 20231130 | 151300 | 14014711200 | 32000 | 32050 | 32050 | 32000 | 681 |
| 240 | 20231130 | 151200 | 13992907050 | 32000 | 32000 | 32050 | 32000 | 1475 |
| 241 | 20231130 | 151100 | 13945707000 | 32000 | 32000 | 32050 | 32000 | 2000 |
| 242 | 20231130 | 151000 | 13881703200 | 32000 | 32050 | 32050 | 32000 | 1368 |
| 243 | 20231130 | 150900 | 13837915800 | 32050 | 32000 | 32050 | 32000 | 1512 |
| 244 | 20231130 | 150800 | 13789526050 | 31950 | 31950 | 31950 | 31950 | 2160 |
| 245 | 20231130 | 150700 | 13720514050 | 31950 | 31900 | 31950 | 31900 | 480 |
| 246 | 20231130 | 150600 | 13705183100 | 31950 | 31900 | 31950 | 31900 | 1588 |
| 247 | 20231130 | 150500 | 13654509550 | 31900 | 31900 | 31950 | 31900 | 711 |
| 248 | 20231130 | 150400 | 13631817300 | 31950 | 31900 | 31950 | 31900 | 3051 |
| 249 | 20231130 | 150300 | 13534338150 | 31900 | 31900 | 31950 | 31900 | 4386 |
| 250 | 20231130 | 150200 | 13394417450 | 31950 | 31950 | 31950 | 31900 | 422 |
| 251 | 20231130 | 150100 | 13380939500 | 31950 | 31950 | 31950 | 31900 | 276 |
| 252 | 20231130 | 150000 | 13372122850 | 31950 | 31950 | 31950 | 31900 | 1019 |
| 253 | 20231130 | 145900 | 13339591600 | 31950 | 31950 | 31950 | 31900 | 688 |
| 254 | 20231130 | 145800 | 13317630000 | 31950 | 31900 | 31950 | 31900 | 366 |
| 255 | 20231130 | 145700 | 13305953850 | 31950 | 31950 | 31950 | 31900 | 426 |
| 256 | 20231130 | 145600 | 13292363850 | 31950 | 31950 | 31950 | 31950 | 32 |
| 257 | 20231130 | 145500 | 13291341450 | 31950 | 31950 | 31950 | 31900 | 1933 |
| 258 | 20231130 | 145400 | 13229669350 | 31950 | 32000 | 32000 | 31950 | 7038 |
| 259 | 20231130 | 145300 | 13004759000 | 32000 | 32000 | 32000 | 31950 | 87 |
| 260 | 20231130 | 145200 | 13001975150 | 32000 | 32000 | 32000 | 32000 | 1350 |
| 261 | 20231130 | 145100 | 12958775150 | 32000 | 32000 | 32050 | 32000 | 834 |
| 262 | 20231130 | 145000 | 12932067700 | 32000 | 32050 | 32050 | 32000 | 351 |
| 263 | 20231130 | 144900 | 12920833650 | 32050 | 32000 | 32050 | 32000 | 1072 |
| 264 | 20231130 | 144800 | 12886523100 | 32000 | 32000 | 32000 | 32000 | 495 |
| 265 | 20231130 | 144700 | 12870683100 | 32050 | 32050 | 32050 | 32000 | 1212 |
| 266 | 20231130 | 144600 | 12831887450 | 32000 | 32050 | 32050 | 32000 | 2224 |
| 267 | 20231130 | 144500 | 12760671750 | 32100 | 32050 | 32100 | 32050 | 640 |
| 268 | 20231130 | 144400 | 12740157600 | 32050 | 32100 | 32100 | 32050 | 470 |
| 269 | 20231130 | 144300 | 12725073250 | 32100 | 32100 | 32100 | 32050 | 284 |
| 270 | 20231130 | 144200 | 12715957450 | 32050 | 32050 | 32100 | 32050 | 190 |
| 271 | 20231130 | 144100 | 12709865650 | 32050 | 32100 | 32100 | 32000 | 2610 |
| 272 | 20231130 | 144000 | 12626211600 | 32100 | 32100 | 32150 | 32100 | 1185 |
| 273 | 20231130 | 143900 | 12588171100 | 32100 | 32100 | 32150 | 32100 | 76 |
| 274 | 20231130 | 143800 | 12585730900 | 32100 | 32100 | 32100 | 32100 | 249 |
| 275 | 20231130 | 143700 | 12577738000 | 32150 | 32150 | 32150 | 32150 | 844 |
| 276 | 20231130 | 143600 | 12550603400 | 32150 | 32150 | 32200 | 32150 | 3261 |
| 277 | 20231130 | 143500 | 12445753500 | 32200 | 32150 | 32200 | 32150 | 813 |
| 278 | 20231130 | 143400 | 12419613700 | 32150 | 32200 | 32200 | 32100 | 3886 |
| 279 | 20231130 | 143300 | 12294537700 | 32200 | 32200 | 32250 | 32200 | 3460 |
| 280 | 20231130 | 143200 | 12183113700 | 32250 | 32200 | 32250 | 32150 | 6183 |
| 281 | 20231130 | 143100 | 11983973150 | 32150 | 32100 | 32150 | 32100 | 6103 |
| 282 | 20231130 | 143000 | 11787964200 | 32050 | 32050 | 32050 | 32000 | 1716 |
| 283 | 20231130 | 142900 | 11732966500 | 32000 | 32050 | 32050 | 32000 | 513 |
| 284 | 20231130 | 142800 | 11716525650 | 32000 | 32000 | 32000 | 32000 | 2155 |
| 285 | 20231130 | 142700 | 11647565650 | 31950 | 31950 | 32000 | 31950 | 1713 |
| 286 | 20231130 | 142600 | 11592795050 | 31950 | 32000 | 32000 | 31950 | 274 |
| 287 | 20231130 | 142500 | 11584034600 | 31950 | 32000 | 32000 | 31950 | 649 |
| 288 | 20231130 | 142400 | 11563280100 | 32000 | 32000 | 32000 | 31950 | 47 |
| 289 | 20231130 | 142300 | 11561776150 | 31950 | 31950 | 32000 | 31950 | 381 |
| 290 | 20231130 | 142200 | 11549602850 | 31950 | 31950 | 31950 | 31950 | 58 |
| 291 | 20231130 | 142100 | 11547749750 | 31950 | 31950 | 32000 | 31950 | 449 |
| 292 | 20231130 | 142000 | 11533403800 | 31950 | 31950 | 32000 | 31950 | 542 |
| 293 | 20231130 | 141900 | 11516075550 | 31950 | 31950 | 31950 | 31950 | 801 |
| 294 | 20231130 | 141800 | 11490483600 | 31950 | 31950 | 31950 | 31900 | 203 |
| 295 | 20231130 | 141700 | 11484002750 | 31950 | 31950 | 31950 | 31900 | 709 |
| 296 | 20231130 | 141600 | 11461367300 | 31950 | 31900 | 31950 | 31900 | 111 |
| 297 | 20231130 | 141500 | 11457825850 | 31950 | 31950 | 31950 | 31900 | 124 |
| 298 | 20231130 | 141400 | 11453865550 | 31900 | 31900 | 31900 | 31850 | 2126 |
| 299 | 20231130 | 141300 | 11386048650 | 31900 | 31850 | 31900 | 31800 | 1205 |
| 300 | 20231130 | 141200 | 11347670900 | 31850 | 31850 | 31850 | 31850 | 908 |
| 301 | 20231130 | 141100 | 11318751100 | 31850 | 31850 | 31900 | 31850 | 1297 |
| 302 | 20231130 | 141000 | 11277429950 | 31850 | 31850 | 31850 | 31850 | 43 |
| 303 | 20231130 | 140900 | 11276060400 | 31850 | 31900 | 31900 | 31850 | 29 |
| 304 | 20231130 | 140800 | 11275135950 | 31850 | 31900 | 31900 | 31850 | 1504 |
| 305 | 20231130 | 140700 | 11227233500 | 31850 | 31850 | 31900 | 31850 | 96 |
| 306 | 20231130 | 140600 | 11224174050 | 31850 | 31850 | 31900 | 31850 | 540 |
| 307 | 20231130 | 140500 | 11206975000 | 31850 | 31850 | 31850 | 31850 | 1395 |
| 308 | 20231130 | 140400 | 11162544250 | 31850 | 31850 | 31850 | 31800 | 813 |
| 309 | 20231130 | 140300 | 11136655200 | 31850 | 31850 | 31900 | 31850 | 1782 |
| 310 | 20231130 | 140200 | 11079893950 | 31900 | 31900 | 31900 | 31900 | 1722 |
| 311 | 20231130 | 140100 | 11024962150 | 31950 | 31950 | 31950 | 31900 | 154 |
| 312 | 20231130 | 140000 | 11020046600 | 31950 | 31950 | 31950 | 31950 | 146 |
| 313 | 20231130 | 135900 | 11015381900 | 31950 | 31900 | 31950 | 31900 | 1754 |
| 314 | 20231130 | 135800 | 10959405600 | 31950 | 31950 | 32000 | 31950 | 3240 |
| 315 | 20231130 | 135700 | 10855882150 | 31950 | 32000 | 32000 | 31950 | 100 |
| 316 | 20231130 | 135600 | 10852686900 | 31950 | 31950 | 31950 | 31950 | 415 |
| 317 | 20231130 | 135500 | 10839427650 | 32000 | 32000 | 32000 | 31950 | 129 |
| 318 | 20231130 | 135400 | 10835300200 | 32000 | 32000 | 32000 | 31950 | 304 |
| 319 | 20231130 | 135300 | 10825574850 | 32000 | 32000 | 32000 | 32000 | 235 |
| 320 | 20231130 | 135200 | 10818054850 | 31950 | 32000 | 32000 | 31950 | 459 |
| 321 | 20231130 | 135100 | 10803387000 | 32000 | 32000 | 32000 | 31950 | 361 |
| 322 | 20231130 | 135000 | 10791841400 | 31950 | 32000 | 32000 | 31950 | 152 |
| 323 | 20231130 | 134900 | 10786981100 | 31950 | 32000 | 32000 | 31950 | 62 |
| 324 | 20231130 | 134800 | 10784998400 | 32000 | 31950 | 32000 | 31950 | 886 |
| 325 | 20231130 | 134700 | 10756674050 | 31950 | 32000 | 32000 | 31950 | 119 |
| 326 | 20231130 | 134600 | 10752870800 | 32000 | 32000 | 32000 | 32000 | 7 |
| 327 | 20231130 | 134500 | 10752646800 | 32000 | 32000 | 32000 | 32000 | 91 |
| 328 | 20231130 | 134400 | 10749734800 | 32000 | 32000 | 32000 | 31950 | 185 |
| 329 | 20231130 | 134300 | 10743815050 | 31950 | 31950 | 31950 | 31950 | 306 |
| 330 | 20231130 | 134200 | 10734038350 | 31950 | 32000 | 32000 | 31950 | 167 |
| 331 | 20231130 | 134100 | 10728698050 | 31950 | 31950 | 31950 | 31950 | 934 |
| 332 | 20231130 | 134000 | 10698856750 | 31950 | 32000 | 32000 | 31950 | 670 |
| 333 | 20231130 | 133900 | 10677428700 | 31950 | 31950 | 31950 | 31950 | 84 |
| 334 | 20231130 | 133800 | 10674744900 | 31950 | 31900 | 31950 | 31900 | 588 |
| 335 | 20231130 | 133700 | 10655964300 | 31900 | 31950 | 31950 | 31900 | 361 |
| 336 | 20231130 | 133600 | 10644433850 | 31950 | 31950 | 31950 | 31900 | 214 |
| 337 | 20231130 | 133500 | 10637599150 | 31900 | 31950 | 31950 | 31900 | 340 |
| 338 | 20231130 | 133400 | 10626736650 | 31950 | 31950 | 31950 | 31950 | 516 |
| 339 | 20231130 | 133300 | 10610250450 | 31950 | 31900 | 31950 | 31900 | 506 |
| 340 | 20231130 | 133200 | 10594083800 | 31900 | 31950 | 32000 | 31900 | 1027 |
| 341 | 20231130 | 133100 | 10561270850 | 31950 | 31950 | 31950 | 31950 | 321 |
| 342 | 20231130 | 133000 | 10551014900 | 31950 | 31950 | 32000 | 31950 | 213 |
| 343 | 20231130 | 132900 | 10544206800 | 32000 | 31950 | 32000 | 31950 | 1647 |
| 344 | 20231130 | 132800 | 10491584100 | 31950 | 31950 | 31950 | 31950 | 186 |
| 345 | 20231130 | 132700 | 10485641400 | 31900 | 31950 | 31950 | 31900 | 83 |
| 346 | 20231130 | 132600 | 10482991300 | 31950 | 31950 | 31950 | 31900 | 210 |
| 347 | 20231130 | 132500 | 10476283850 | 31950 | 31900 | 31950 | 31900 | 268 |
| 348 | 20231130 | 132400 | 10467721500 | 31900 | 31950 | 31950 | 31900 | 61 |
| 349 | 20231130 | 132300 | 10465775100 | 31950 | 31950 | 31950 | 31900 | 304 |
| 350 | 20231130 | 132200 | 10456064350 | 31900 | 31950 | 31950 | 31900 | 651 |
| 351 | 20231130 | 132100 | 10435281500 | 31950 | 31900 | 31950 | 31900 | 315 |
| 352 | 20231130 | 132000 | 10425232200 | 31900 | 31950 | 31950 | 31900 | 790 |
| 353 | 20231130 | 131900 | 10400013450 | 31950 | 31950 | 31950 | 31900 | 64 |
| 354 | 20231130 | 131800 | 10397970200 | 31950 | 31900 | 31950 | 31900 | 327 |
| 355 | 20231130 | 131700 | 10387524200 | 31950 | 31900 | 31950 | 31900 | 68 |
| 356 | 20231130 | 131600 | 10385354800 | 31950 | 31900 | 31950 | 31900 | 289 |
| 357 | 20231130 | 131500 | 10376134800 | 31900 | 31900 | 31950 | 31900 | 146 |
| 358 | 20231130 | 131400 | 10371472100 | 31950 | 31900 | 31950 | 31900 | 1228 |
| 359 | 20231130 | 131300 | 10332297950 | 31850 | 31850 | 31900 | 31850 | 131 |
| 360 | 20231130 | 131200 | 10328123650 | 31900 | 31850 | 31900 | 31850 | 317 |
| 361 | 20231130 | 131100 | 10318011850 | 31900 | 31900 | 31900 | 31850 | 237 |
| 362 | 20231130 | 131000 | 10310455450 | 31850 | 31900 | 31900 | 31850 | 28 |
| 363 | 20231130 | 130900 | 10309563250 | 31900 | 31850 | 31900 | 31850 | 397 |
| 364 | 20231130 | 130800 | 10296911850 | 31900 | 31900 | 31900 | 31900 | 62 |
| 365 | 20231130 | 130700 | 10294934050 | 31900 | 31900 | 31950 | 31850 | 1177 |
| 366 | 20231130 | 130600 | 10257394700 | 31900 | 31950 | 31950 | 31900 | 883 |
| 367 | 20231130 | 130500 | 10229225250 | 31950 | 31900 | 31950 | 31900 | 1719 |
| 368 | 20231130 | 130400 | 10174343200 | 31900 | 31950 | 31950 | 31900 | 923 |
| 369 | 20231130 | 130300 | 10144877900 | 31950 | 31950 | 32000 | 31950 | 932 |
| 370 | 20231130 | 130200 | 10115087200 | 32000 | 32000 | 32000 | 32000 | 71 |
| 371 | 20231130 | 130100 | 10112815200 | 31950 | 32000 | 32000 | 31950 | 2256 |
| 372 | 20231130 | 130000 | 10040649800 | 32000 | 31950 | 32000 | 31900 | 3071 |
| 373 | 20231130 | 125900 | 9942534050 | 31950 | 31950 | 31950 | 31950 | 340 |
| 374 | 20231130 | 125800 | 9931671050 | 31950 | 31950 | 31950 | 31900 | 50 |
| 375 | 20231130 | 125700 | 9930074150 | 31900 | 31950 | 31950 | 31900 | 532 |
| 376 | 20231130 | 125600 | 9913081550 | 31900 | 31950 | 31950 | 31900 | 69 |
| 377 | 20231130 | 125500 | 9910879600 | 31950 | 31950 | 31950 | 31950 | 781 |
| 378 | 20231130 | 125400 | 9885926650 | 31950 | 31900 | 31950 | 31900 | 264 |
| 379 | 20231130 | 125300 | 9877491900 | 31900 | 31900 | 31900 | 31850 | 1994 |
| 380 | 20231130 | 125200 | 9813891150 | 31850 | 31850 | 31900 | 31850 | 455 |
| 381 | 20231130 | 125100 | 9799390400 | 31900 | 31900 | 31900 | 31900 | 551 |
| 382 | 20231130 | 125000 | 9781813500 | 31900 | 31900 | 31900 | 31850 | 338 |
| 383 | 20231130 | 124900 | 9771032450 | 31900 | 31850 | 31900 | 31850 | 85 |
| 384 | 20231130 | 124800 | 9768322450 | 31850 | 31850 | 31850 | 31850 | 2645 |
| 385 | 20231130 | 124700 | 9684079200 | 31800 | 31800 | 31850 | 31800 | 149 |
| 386 | 20231130 | 124600 | 9679340800 | 31800 | 31850 | 31850 | 31800 | 181 |
| 387 | 20231130 | 124500 | 9673580500 | 31850 | 31850 | 31850 | 31800 | 82 |
| 388 | 20231130 | 124400 | 9670969550 | 31800 | 31850 | 31850 | 31800 | 70 |
| 389 | 20231130 | 124300 | 9668742900 | 31850 | 31800 | 31850 | 31800 | 41 |
| 390 | 20231130 | 124200 | 9667437350 | 31850 | 31850 | 31850 | 31800 | 241 |
| 391 | 20231130 | 124100 | 9659773050 | 31850 | 31850 | 31850 | 31800 | 604 |
| 392 | 20231130 | 124000 | 9640543000 | 31850 | 31850 | 31850 | 31800 | 253 |
| 393 | 20231130 | 123900 | 9632492050 | 31800 | 31850 | 31850 | 31800 | 814 |
| 394 | 20231130 | 123800 | 9606569750 | 31800 | 31850 | 31850 | 31800 | 144 |
| 395 | 20231130 | 123700 | 9601990100 | 31800 | 31800 | 31850 | 31800 | 29 |
| 396 | 20231130 | 123600 | 9601067750 | 31800 | 31850 | 31850 | 31800 | 549 |
| 397 | 20231130 | 123500 | 9583603900 | 31850 | 31800 | 31850 | 31800 | 417 |
| 398 | 20231130 | 123400 | 9570342150 | 31800 | 31850 | 31850 | 31800 | 413 |
| 399 | 20231130 | 123300 | 9557195600 | 31850 | 31800 | 31850 | 31800 | 15 |
| 400 | 20231130 | 123200 | 9556718150 | 31800 | 31850 | 31850 | 31800 | 141 |
| 401 | 20231130 | 123100 | 9552234200 | 31850 | 31850 | 31850 | 31850 | 24 |
| 402 | 20231130 | 123000 | 9551469800 | 31850 | 31800 | 31850 | 31800 | 1390 |
| 403 | 20231130 | 122900 | 9507267350 | 31800 | 31750 | 31800 | 31750 | 323 |
| 404 | 20231130 | 122800 | 9496997600 | 31800 | 31750 | 31800 | 31750 | 150 |
| 405 | 20231130 | 122700 | 9492234450 | 31800 | 31750 | 31800 | 31750 | 1040 |
| 406 | 20231130 | 122600 | 9459213700 | 31800 | 31800 | 31800 | 31800 | 632 |
| 407 | 20231130 | 122500 | 9439116100 | 31800 | 31800 | 31800 | 31800 | 143 |
| 408 | 20231130 | 122400 | 9434568700 | 31800 | 31750 | 31800 | 31750 | 716 |
| 409 | 20231130 | 122300 | 9411800000 | 31800 | 31800 | 31800 | 31800 | 267 |
| 410 | 20231130 | 122200 | 9403309400 | 31750 | 31800 | 31800 | 31750 | 210 |
| 411 | 20231130 | 122100 | 9396636200 | 31800 | 31800 | 31800 | 31800 | 208 |
| 412 | 20231130 | 122000 | 9390021800 | 31750 | 31750 | 31800 | 31750 | 127 |
| 413 | 20231130 | 121900 | 9385989000 | 31800 | 31750 | 31800 | 31750 | 175 |
| 414 | 20231130 | 121800 | 9380432100 | 31800 | 31800 | 31800 | 31750 | 251 |
| 415 | 20231130 | 121700 | 9372450450 | 31750 | 31750 | 31800 | 31750 | 1220 |
| 416 | 20231130 | 121600 | 9333663050 | 31800 | 31800 | 31800 | 31800 | 124 |
| 417 | 20231130 | 121500 | 9329719850 | 31800 | 31750 | 31800 | 31750 | 1347 |
| 418 | 20231130 | 121400 | 9286951000 | 31800 | 31750 | 31800 | 31750 | 177 |
| 419 | 20231130 | 121300 | 9281331100 | 31800 | 31850 | 31850 | 31800 | 1054 |
| 420 | 20231130 | 121200 | 9247813200 | 31800 | 31800 | 31850 | 31800 | 48 |
| 421 | 20231130 | 121100 | 9246286650 | 31850 | 31850 | 31850 | 31800 | 252 |
| 422 | 20231130 | 121000 | 9238265700 | 31850 | 31850 | 31850 | 31800 | 307 |
| 423 | 20231130 | 120900 | 9228489750 | 31850 | 31800 | 31850 | 31800 | 18 |
| 424 | 20231130 | 120800 | 9227916950 | 31800 | 31800 | 31800 | 31800 | 535 |
| 425 | 20231130 | 120700 | 9210903950 | 31800 | 31800 | 31800 | 31750 | 563 |
| 426 | 20231130 | 120600 | 9193002100 | 31800 | 31800 | 31800 | 31750 | 258 |
| 427 | 20231130 | 120500 | 9184809600 | 31800 | 31800 | 31800 | 31800 | 701 |
| 428 | 20231130 | 120400 | 9162517800 | 31750 | 31800 | 31800 | 31750 | 70 |
| 429 | 20231130 | 120300 | 9160294700 | 31800 | 31750 | 31800 | 31750 | 314 |
| 430 | 20231130 | 120200 | 9150323000 | 31750 | 31800 | 31800 | 31750 | 690 |
| 431 | 20231130 | 120100 | 9128385800 | 31850 | 31800 | 31850 | 31800 | 2214 |
| 432 | 20231130 | 120000 | 9057978100 | 31850 | 31850 | 31850 | 31850 | 22 |
| 433 | 20231130 | 115900 | 9057277400 | 31850 | 31800 | 31850 | 31800 | 61 |
| 434 | 20231130 | 115800 | 9055336150 | 31800 | 31800 | 31850 | 31800 | 321 |
| 435 | 20231130 | 115700 | 9045128200 | 31800 | 31800 | 31850 | 31800 | 505 |
| 436 | 20231130 | 115600 | 9029056000 | 31850 | 31800 | 31850 | 31800 | 650 |
| 437 | 20231130 | 115500 | 9008366250 | 31800 | 31800 | 31850 | 31800 | 613 |
| 438 | 20231130 | 115400 | 8988852800 | 31800 | 31850 | 31850 | 31800 | 50 |
| 439 | 20231130 | 115300 | 8987261950 | 31850 | 31850 | 31850 | 31850 | 114 |
| 440 | 20231130 | 115200 | 8983631050 | 31850 | 31900 | 31900 | 31850 | 1868 |
| 441 | 20231130 | 115100 | 8924134650 | 31850 | 31900 | 31900 | 31850 | 72 |
| 442 | 20231130 | 115000 | 8921840400 | 31850 | 31850 | 31900 | 31850 | 105 |
| 443 | 20231130 | 114900 | 8918495600 | 31900 | 31850 | 31900 | 31850 | 585 |
| 444 | 20231130 | 114800 | 8899837000 | 31850 | 31850 | 31900 | 31850 | 93 |
| 445 | 20231130 | 114700 | 8896874750 | 31850 | 31900 | 31900 | 31850 | 102 |
| 446 | 20231130 | 114600 | 8893623600 | 31850 | 31850 | 31900 | 31850 | 104 |
| 447 | 20231130 | 114500 | 8890311050 | 31900 | 31800 | 31900 | 31800 | 640 |
| 448 | 20231130 | 114400 | 8869928350 | 31850 | 31850 | 31850 | 31850 | 541 |
| 449 | 20231130 | 114300 | 8852697500 | 31850 | 31800 | 31850 | 31800 | 1083 |
| 450 | 20231130 | 114200 | 8818245100 | 31800 | 31850 | 31850 | 31800 | 70 |
| 451 | 20231130 | 114100 | 8816018250 | 31850 | 31850 | 31900 | 31850 | 990 |
| 452 | 20231130 | 114000 | 8784486300 | 31850 | 31900 | 31900 | 31850 | 376 |
| 453 | 20231130 | 113900 | 8772510200 | 31900 | 31900 | 31900 | 31900 | 29 |
| 454 | 20231130 | 113800 | 8771585100 | 31850 | 31900 | 31900 | 31850 | 106 |
| 455 | 20231130 | 113700 | 8768208700 | 31900 | 31850 | 31900 | 31850 | 260 |
| 456 | 20231130 | 113600 | 8759925350 | 31850 | 31850 | 31850 | 31750 | 1398 |
| 457 | 20231130 | 113500 | 8715402900 | 31850 | 31850 | 31850 | 31750 | 3101 |
| 458 | 20231130 | 113400 | 8616793650 | 31850 | 31800 | 31850 | 31800 | 141 |
| 459 | 20231130 | 113300 | 8612306850 | 31800 | 31900 | 31900 | 31800 | 479 |
| 460 | 20231130 | 113200 | 8597055000 | 31900 | 31850 | 31900 | 31850 | 222 |
| 461 | 20231130 | 113100 | 8589977600 | 31900 | 31900 | 31900 | 31900 | 31 |
| 462 | 20231130 | 113000 | 8588988700 | 31900 | 31950 | 31950 | 31900 | 1449 |
| 463 | 20231130 | 112900 | 8542762300 | 31950 | 31950 | 31950 | 31900 | 5483 |
| 464 | 20231130 | 112800 | 8367650800 | 31950 | 31950 | 31950 | 31900 | 619 |
| 465 | 20231130 | 112700 | 8347878750 | 31900 | 31950 | 31950 | 31900 | 90 |
| 466 | 20231130 | 112600 | 8345005950 | 31900 | 31950 | 31950 | 31900 | 435 |
| 467 | 20231130 | 112500 | 8331117750 | 31900 | 31950 | 31950 | 31900 | 367 |
| 468 | 20231130 | 112400 | 8319405350 | 31950 | 31900 | 31950 | 31900 | 75 |
| 469 | 20231130 | 112300 | 8317010800 | 31900 | 31950 | 31950 | 31850 | 1217 |
| 470 | 20231130 | 112200 | 8278232350 | 31900 | 31900 | 32000 | 31900 | 870 |
| 471 | 20231130 | 112100 | 8250475400 | 31950 | 31800 | 31950 | 31800 | 7984 |
| 472 | 20231130 | 112000 | 7995737600 | 31800 | 31800 | 31850 | 31800 | 423 |
| 473 | 20231130 | 111900 | 7982280750 | 31800 | 31800 | 31800 | 31750 | 302 |
| 474 | 20231130 | 111800 | 7972682900 | 31800 | 31800 | 31800 | 31750 | 2693 |
| 475 | 20231130 | 111700 | 7887055700 | 31750 | 31750 | 31800 | 31750 | 165 |
| 476 | 20231130 | 111600 | 7881813850 | 31800 | 31800 | 31800 | 31750 | 206 |
| 477 | 20231130 | 111500 | 7875272950 | 31750 | 31750 | 31800 | 31750 | 277 |
| 478 | 20231130 | 111400 | 7866468600 | 31800 | 31800 | 31800 | 31750 | 368 |
| 479 | 20231130 | 111300 | 7854772000 | 31750 | 31800 | 31800 | 31750 | 378 |
| 480 | 20231130 | 111200 | 7842751650 | 31750 | 31750 | 31750 | 31700 | 2510 |
| 481 | 20231130 | 111100 | 7763061450 | 31750 | 31750 | 31750 | 31700 | 305 |
| 482 | 20231130 | 111000 | 7753379250 | 31750 | 31700 | 31750 | 31700 | 754 |
| 483 | 20231130 | 110900 | 7729473600 | 31750 | 31700 | 31750 | 31700 | 63 |
| 484 | 20231130 | 110800 | 7727476350 | 31700 | 31750 | 31750 | 31700 | 417 |
| 485 | 20231130 | 110700 | 7714251600 | 31700 | 31700 | 31750 | 31650 | 2233 |
| 486 | 20231130 | 110600 | 7643443200 | 31650 | 31700 | 31700 | 31650 | 491 |
| 487 | 20231130 | 110500 | 7627882200 | 31700 | 31700 | 31700 | 31700 | 144 |
| 488 | 20231130 | 110400 | 7623317400 | 31700 | 31700 | 31700 | 31700 | 36 |
| 489 | 20231130 | 110300 | 7622176200 | 31700 | 31650 | 31700 | 31600 | 348 |
| 490 | 20231130 | 110200 | 7611162050 | 31650 | 31650 | 31650 | 31650 | 337 |
| 491 | 20231130 | 110100 | 7600496000 | 31650 | 31650 | 31650 | 31650 | 271 |
| 492 | 20231130 | 110000 | 7591918850 | 31650 | 31650 | 31650 | 31600 | 58 |
| 493 | 20231130 | 105900 | 7590084900 | 31650 | 31650 | 31650 | 31650 | 37 |
| 494 | 20231130 | 105800 | 7588913850 | 31650 | 31650 | 31650 | 31650 | 120 |
| 495 | 20231130 | 105700 | 7585115850 | 31650 | 31650 | 31700 | 31650 | 872 |
| 496 | 20231130 | 105600 | 7557505550 | 31650 | 31650 | 31650 | 31600 | 1252 |
| 497 | 20231130 | 105500 | 7517886500 | 31650 | 31650 | 31650 | 31600 | 126 |
| 498 | 20231130 | 105400 | 7513898750 | 31650 | 31600 | 31650 | 31550 | 395 |
| 499 | 20231130 | 105300 | 7501426700 | 31600 | 31550 | 31600 | 31550 | 610 |
| 500 | 20231130 | 105200 | 7482151750 | 31600 | 31600 | 31600 | 31550 | 1252 |
| 501 | 20231130 | 105100 | 7442589600 | 31600 | 31600 | 31650 | 31600 | 337 |
| 502 | 20231130 | 105000 | 7431940200 | 31650 | 31600 | 31650 | 31600 | 397 |
| 503 | 20231130 | 104900 | 7419390150 | 31650 | 31650 | 31650 | 31600 | 519 |
| 504 | 20231130 | 104800 | 7402974350 | 31650 | 31600 | 31650 | 31600 | 69 |
| 505 | 20231130 | 104700 | 7400792000 | 31550 | 31600 | 31650 | 31550 | 1351 |
| 506 | 20231130 | 104600 | 7358103100 | 31600 | 31600 | 31600 | 31600 | 1511 |
| 507 | 20231130 | 104500 | 7310355500 | 31550 | 31600 | 31600 | 31550 | 114 |
| 508 | 20231130 | 104400 | 7306756850 | 31600 | 31600 | 31600 | 31550 | 1309 |
| 509 | 20231130 | 104300 | 7265456700 | 31600 | 31600 | 31600 | 31550 | 29 |
| 510 | 20231130 | 104200 | 7264540550 | 31550 | 31550 | 31600 | 31550 | 476 |
| 511 | 20231130 | 104100 | 7249522500 | 31550 | 31550 | 31600 | 31500 | 565 |
| 512 | 20231130 | 104000 | 7231695750 | 31600 | 31550 | 31600 | 31550 | 33 |
| 513 | 20231130 | 103900 | 7230653950 | 31600 | 31550 | 31600 | 31500 | 203 |
| 514 | 20231130 | 103800 | 7224253650 | 31550 | 31600 | 31600 | 31550 | 540 |
| 515 | 20231130 | 103700 | 7207215400 | 31600 | 31600 | 31600 | 31400 | 8294 |
| 516 | 20231130 | 103600 | 6946527200 | 31550 | 31600 | 31650 | 31450 | 7614 |
| 517 | 20231130 | 103500 | 6706604150 | 31600 | 31550 | 31600 | 31500 | 2094 |
| 518 | 20231130 | 103400 | 6640526200 | 31550 | 31550 | 31550 | 31500 | 339 |
| 519 | 20231130 | 103300 | 6629840750 | 31550 | 31550 | 31550 | 31500 | 1064 |
| 520 | 20231130 | 103200 | 6596314900 | 31550 | 31550 | 31550 | 31500 | 825 |
| 521 | 20231130 | 103100 | 6570286250 | 31550 | 31550 | 31550 | 31500 | 301 |
| 522 | 20231130 | 103000 | 6560792600 | 31550 | 31500 | 31550 | 31500 | 162 |
| 523 | 20231130 | 102900 | 6555685400 | 31550 | 31500 | 31550 | 31500 | 641 |
| 524 | 20231130 | 102800 | 6535488700 | 31500 | 31550 | 31550 | 31500 | 836 |
| 525 | 20231130 | 102700 | 6509151750 | 31550 | 31550 | 31550 | 31500 | 764 |
| 526 | 20231130 | 102600 | 6485062650 | 31500 | 31500 | 31550 | 31500 | 63 |
| 527 | 20231130 | 102500 | 6483076200 | 31550 | 31550 | 31550 | 31550 | 6 |
| 528 | 20231130 | 102400 | 6482886900 | 31500 | 31500 | 31550 | 31500 | 1245 |
| 529 | 20231130 | 102300 | 6443640050 | 31550 | 31550 | 31550 | 31500 | 460 |
| 530 | 20231130 | 102200 | 6429127100 | 31550 | 31600 | 31600 | 31500 | 1230 |
| 531 | 20231130 | 102100 | 6390348700 | 31600 | 31600 | 31600 | 31550 | 244 |
| 532 | 20231130 | 102000 | 6382638900 | 31600 | 31600 | 31600 | 31550 | 837 |
| 533 | 20231130 | 101900 | 6356224400 | 31550 | 31600 | 31600 | 31550 | 524 |
| 534 | 20231130 | 101800 | 6339691100 | 31550 | 31600 | 31600 | 31550 | 6 |
| 535 | 20231130 | 101700 | 6339501750 | 31600 | 31550 | 31600 | 31550 | 810 |
| 536 | 20231130 | 101600 | 6313929250 | 31600 | 31550 | 31600 | 31550 | 278 |
| 537 | 20231130 | 101500 | 6305150250 | 31550 | 31600 | 31600 | 31500 | 768 |
| 538 | 20231130 | 101400 | 6280920900 | 31550 | 31600 | 31600 | 31550 | 1073 |
| 539 | 20231130 | 101300 | 6247065300 | 31600 | 31600 | 31600 | 31550 | 361 |
| 540 | 20231130 | 101200 | 6235675200 | 31600 | 31600 | 31600 | 31550 | 989 |
| 541 | 20231130 | 101100 | 6204455250 | 31550 | 31600 | 31600 | 31550 | 227 |
| 542 | 20231130 | 101000 | 6197283550 | 31600 | 31600 | 31600 | 31600 | 269 |
| 543 | 20231130 | 100900 | 6188783150 | 31550 | 31550 | 31600 | 31550 | 583 |
| 544 | 20231130 | 100800 | 6170380900 | 31550 | 31550 | 31600 | 31500 | 1955 |
| 545 | 20231130 | 100700 | 6108702400 | 31550 | 31550 | 31600 | 31550 | 1073 |
| 546 | 20231130 | 100600 | 6074836600 | 31550 | 31600 | 31600 | 31550 | 25 |
| 547 | 20231130 | 100500 | 6074047150 | 31550 | 31550 | 31550 | 31500 | 430 |
| 548 | 20231130 | 100400 | 6060483150 | 31550 | 31550 | 31550 | 31500 | 272 |
| 549 | 20231130 | 100300 | 6051907800 | 31550 | 31550 | 31600 | 31550 | 174 |
| 550 | 20231130 | 100200 | 6046417950 | 31500 | 31600 | 31600 | 31500 | 3005 |
| 551 | 20231130 | 100100 | 5951739100 | 31600 | 31500 | 31600 | 31500 | 739 |
| 552 | 20231130 | 100000 | 5928434300 | 31600 | 31600 | 31600 | 31500 | 4159 |
| 553 | 20231130 | 095900 | 5797353600 | 31550 | 31600 | 31600 | 31550 | 1578 |
| 554 | 20231130 | 095800 | 5747544950 | 31600 | 31550 | 31600 | 31550 | 1598 |
| 555 | 20231130 | 095700 | 5697112850 | 31600 | 31600 | 31600 | 31550 | 1021 |
| 556 | 20231130 | 095600 | 5664870150 | 31600 | 31550 | 31600 | 31550 | 329 |
| 557 | 20231130 | 095500 | 5654482900 | 31550 | 31550 | 31600 | 31550 | 748 |
| 558 | 20231130 | 095400 | 5630882600 | 31550 | 31600 | 31600 | 31550 | 202 |
| 559 | 20231130 | 095300 | 5624508850 | 31550 | 31550 | 31550 | 31500 | 3331 |
| 560 | 20231130 | 095200 | 5519544600 | 31550 | 31550 | 31550 | 31500 | 1253 |
| 561 | 20231130 | 095100 | 5480016450 | 31550 | 31550 | 31600 | 31500 | 621 |
| 562 | 20231130 | 095000 | 5460425200 | 31550 | 31550 | 31600 | 31550 | 685 |
| 563 | 20231130 | 094900 | 5438812850 | 31550 | 31550 | 31600 | 31550 | 1627 |
| 564 | 20231130 | 094800 | 5387479050 | 31600 | 31550 | 31600 | 31550 | 474 |
| 565 | 20231130 | 094700 | 5372523200 | 31550 | 31600 | 31600 | 31550 | 214 |
| 566 | 20231130 | 094600 | 5365760950 | 31600 | 31600 | 31600 | 31550 | 938 |
| 567 | 20231130 | 094500 | 5336156650 | 31550 | 31600 | 31650 | 31550 | 3752 |
| 568 | 20231130 | 094400 | 5217682150 | 31600 | 31650 | 31650 | 31550 | 3014 |
| 569 | 20231130 | 094300 | 5122443750 | 31650 | 31700 | 31700 | 31650 | 1354 |
| 570 | 20231130 | 094200 | 5079586050 | 31700 | 31700 | 31700 | 31650 | 1073 |
| 571 | 20231130 | 094100 | 5045581350 | 31700 | 31800 | 31800 | 31700 | 621 |
| 572 | 20231130 | 094000 | 5025876900 | 31750 | 31850 | 31850 | 31750 | 942 |
| 573 | 20231130 | 093900 | 4995950200 | 31800 | 31750 | 31800 | 31700 | 2931 |
| 574 | 20231130 | 093800 | 4902809500 | 31800 | 31800 | 31800 | 31750 | 3026 |
| 575 | 20231130 | 093700 | 4806677850 | 31800 | 31750 | 31800 | 31700 | 3463 |
| 576 | 20231130 | 093600 | 4696601350 | 31700 | 31750 | 31750 | 31700 | 454 |
| 577 | 20231130 | 093500 | 4682197000 | 31750 | 31750 | 31750 | 31700 | 2711 |
| 578 | 20231130 | 093400 | 4596126000 | 31750 | 31600 | 31750 | 31600 | 1611 |
| 579 | 20231130 | 093300 | 4545131700 | 31650 | 31650 | 31700 | 31600 | 1014 |
| 580 | 20231130 | 093200 | 4513043400 | 31650 | 31600 | 31650 | 31600 | 515 |
| 581 | 20231130 | 093100 | 4496753950 | 31600 | 31600 | 31650 | 31550 | 902 |
| 582 | 20231130 | 093000 | 4468251000 | 31600 | 31600 | 31600 | 31550 | 813 |
| 583 | 20231130 | 092900 | 4442570700 | 31600 | 31600 | 31650 | 31550 | 1353 |
| 584 | 20231130 | 092800 | 4399804500 | 31600 | 31550 | 31650 | 31550 | 1131 |
| 585 | 20231130 | 092700 | 4364103000 | 31600 | 31650 | 31650 | 31550 | 819 |
| 586 | 20231130 | 092600 | 4338248250 | 31500 | 31700 | 31750 | 31500 | 3536 |
| 587 | 20231130 | 092500 | 4226636600 | 31750 | 31700 | 31750 | 31700 | 242 |
| 588 | 20231130 | 092400 | 4218961750 | 31700 | 31500 | 31750 | 31500 | 9437 |
| 589 | 20231130 | 092300 | 3920724700 | 31500 | 31500 | 31500 | 31450 | 2167 |
| 590 | 20231130 | 092200 | 3852467000 | 31500 | 31450 | 31500 | 31450 | 764 |
| 591 | 20231130 | 092100 | 3828420400 | 31450 | 31400 | 31450 | 31350 | 4939 |
| 592 | 20231130 | 092000 | 3673296650 | 31400 | 31450 | 31500 | 31350 | 9390 |
| 593 | 20231130 | 091900 | 3378286550 | 31450 | 31500 | 31500 | 31450 | 2083 |
| 594 | 20231130 | 091800 | 3312757000 | 31500 | 31550 | 31550 | 31450 | 2972 |
| 595 | 20231130 | 091700 | 3219162600 | 31550 | 31600 | 31600 | 31500 | 3279 |
| 596 | 20231130 | 091600 | 3115784100 | 31550 | 31600 | 31600 | 31550 | 4744 |
| 597 | 20231130 | 091500 | 2966104800 | 31600 | 31550 | 31600 | 31550 | 1946 |
| 598 | 20231130 | 091400 | 2904704000 | 31550 | 31550 | 31600 | 31550 | 1802 |
| 599 | 20231130 | 091300 | 2847847600 | 31550 | 31550 | 31550 | 31500 | 3382 |
| 600 | 20231130 | 091200 | 2741179800 | 31550 | 31550 | 31550 | 31500 | 6316 |
| 601 | 20231130 | 091100 | 2542130000 | 31550 | 31550 | 31600 | 31500 | 7198 |
| 602 | 20231130 | 091000 | 2315123600 | 31550 | 31550 | 31600 | 31500 | 5168 |
| 603 | 20231130 | 090900 | 2152075100 | 31550 | 31550 | 31600 | 31500 | 8263 |
| 604 | 20231130 | 090800 | 1891470450 | 31600 | 31650 | 31650 | 31550 | 3184 |
| 605 | 20231130 | 090700 | 1790841350 | 31600 | 31650 | 31700 | 31600 | 4005 |
| 606 | 20231130 | 090600 | 1664107450 | 31600 | 31550 | 31600 | 31500 | 5862 |
| 607 | 20231130 | 090500 | 1479243550 | 31500 | 31600 | 31600 | 31500 | 6767 |
| 608 | 20231130 | 090400 | 1265740200 | 31600 | 31650 | 31700 | 31550 | 4214 |
| 609 | 20231130 | 090300 | 1132566750 | 31650 | 31700 | 31750 | 31600 | 6092 |
| 610 | 20231130 | 090200 | 939680100 | 31650 | 31800 | 31800 | 31600 | 13853 |
| 611 | 20231130 | 090100 | 500541100 | 31850 | 31850 | 32000 | 31750 | 5657 |
| 612 | 20231130 | 090000 | 320602850 | 31800 | 31850 | 32000 | 31700 | 10068 |