31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 3 | 20231130 | 183600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231130 | 183500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231130 | 183400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231130 | 183300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231130 | 183200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231130 | 183100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231130 | 183000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231130 | 182900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231130 | 182800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231130 | 182700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231130 | 182600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231130 | 182500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231130 | 182400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231130 | 182300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231130 | 182200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231130 | 182100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231130 | 182000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231130 | 181900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231130 | 181800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231130 | 181700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231130 | 181600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231130 | 181500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231130 | 181400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231130 | 181300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231130 | 181200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231130 | 181100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231130 | 181000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231130 | 180900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231130 | 180800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231130 | 180700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 33 | 20231130 | 180600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231130 | 180500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231130 | 180400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231130 | 180300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231130 | 180200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231130 | 180100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231130 | 180000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231130 | 175900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231130 | 175800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231130 | 175700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231130 | 175600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231130 | 175500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231130 | 175400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231130 | 175300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231130 | 175200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231130 | 175100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231130 | 175000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231130 | 174900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231130 | 174800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231130 | 174700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231130 | 174600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231130 | 174500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231130 | 174400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231130 | 174300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231130 | 174200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231130 | 174100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231130 | 174000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231130 | 173900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231130 | 173800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231130 | 173700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 63 | 20231130 | 173600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231130 | 173500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231130 | 173400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231130 | 173300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231130 | 173200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231130 | 173100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231130 | 173000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231130 | 172900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231130 | 172800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231130 | 172700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231130 | 172600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231130 | 172500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231130 | 172400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231130 | 172300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231130 | 172200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231130 | 172100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231130 | 172000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231130 | 171900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231130 | 171800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231130 | 171700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231130 | 171600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231130 | 171500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231130 | 171400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231130 | 171300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231130 | 171200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231130 | 171100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231130 | 171000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231130 | 170900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231130 | 170800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231130 | 170700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 93 | 20231130 | 170600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231130 | 170500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231130 | 170400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231130 | 170300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231130 | 170200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231130 | 170100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231130 | 170000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231130 | 165900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231130 | 165800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231130 | 165700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231130 | 165600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231130 | 165500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231130 | 165400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231130 | 165300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231130 | 165200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231130 | 165100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231130 | 165000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231130 | 164900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231130 | 164800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231130 | 164700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231130 | 164600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231130 | 164500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231130 | 164400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231130 | 164300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231130 | 164200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231130 | 164100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231130 | 164000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231130 | 163900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231130 | 163800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231130 | 163700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 123 | 20231130 | 163600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231130 | 163500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231130 | 163400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231130 | 163300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231130 | 163200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231130 | 163100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231130 | 163000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231130 | 162900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231130 | 162800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231130 | 162700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231130 | 162600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231130 | 162500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231130 | 162400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231130 | 162300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231130 | 162200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231130 | 162100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231130 | 162000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231130 | 161900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231130 | 161800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231130 | 161700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231130 | 161600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231130 | 161500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231130 | 161400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231130 | 161300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231130 | 161200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231130 | 161100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231130 | 161000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231130 | 160900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231130 | 160800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231130 | 160700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 153 | 20231130 | 160600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231130 | 160500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231130 | 160400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231130 | 160300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231130 | 160200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231130 | 160100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231130 | 160000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231130 | 155900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231130 | 155800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231130 | 155700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231130 | 155600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231130 | 155500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231130 | 155400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231130 | 155300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231130 | 155200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231130 | 155100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231130 | 155000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231130 | 154900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231130 | 154800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231130 | 154700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231130 | 154600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231130 | 154500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231130 | 154400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231130 | 154300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231130 | 154200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231130 | 154100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231130 | 154000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231130 | 153900 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231130 | 153800 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231130 | 153700 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 183 | 20231130 | 153600 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231130 | 153500 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231130 | 153400 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231130 | 153300 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231130 | 153200 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231130 | 153100 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231130 | 153000 | 7103921250 | 27700 | 27700 | 27700 | 27700 | 33902 |
| 190 | 20231130 | 152900 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20231130 | 152800 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20231130 | 152700 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20231130 | 152600 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20231130 | 152500 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20231130 | 152400 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20231130 | 152300 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20231130 | 152200 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20231130 | 152100 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20231130 | 152000 | 6164835850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20231130 | 151900 | 6164835850 | 27500 | 27500 | 27500 | 27450 | 1810 |
| 201 | 20231130 | 151800 | 6115078150 | 27500 | 27400 | 27500 | 27400 | 1381 |
| 202 | 20231130 | 151700 | 6077192900 | 27450 | 27400 | 27450 | 27400 | 1484 |
| 203 | 20231130 | 151600 | 6036518500 | 27400 | 27450 | 27500 | 27400 | 821 |
| 204 | 20231130 | 151500 | 6013982100 | 27500 | 27450 | 27500 | 27450 | 987 |
| 205 | 20231130 | 151400 | 5986888550 | 27450 | 27450 | 27500 | 27400 | 1465 |
| 206 | 20231130 | 151300 | 5946705650 | 27400 | 27450 | 27500 | 27400 | 1303 |
| 207 | 20231130 | 151200 | 5910950250 | 27450 | 27450 | 27500 | 27450 | 961 |
| 208 | 20231130 | 151100 | 5884570500 | 27450 | 27400 | 27500 | 27400 | 1120 |
| 209 | 20231130 | 151000 | 5853833950 | 27400 | 27450 | 27450 | 27400 | 1772 |
| 210 | 20231130 | 150900 | 5805245450 | 27400 | 27450 | 27450 | 27400 | 1362 |
| 211 | 20231130 | 150800 | 5767910050 | 27400 | 27400 | 27450 | 27400 | 964 |
| 212 | 20231130 | 150700 | 5741489550 | 27500 | 27450 | 27550 | 27400 | 4374 |
| 213 | 20231130 | 150600 | 5621319100 | 27450 | 27450 | 27500 | 27450 | 1650 |
| 214 | 20231130 | 150500 | 5576026450 | 27500 | 27450 | 27500 | 27400 | 951 |
| 215 | 20231130 | 150400 | 5549933250 | 27450 | 27450 | 27500 | 27400 | 1236 |
| 216 | 20231130 | 150300 | 5516028350 | 27400 | 27450 | 27450 | 27400 | 1480 |
| 217 | 20231130 | 150200 | 5475448400 | 27450 | 27400 | 27450 | 27400 | 976 |
| 218 | 20231130 | 150100 | 5448695550 | 27400 | 27400 | 27450 | 27400 | 1180 |
| 219 | 20231130 | 150000 | 5416359000 | 27450 | 27450 | 27500 | 27400 | 907 |
| 220 | 20231130 | 145900 | 5391495200 | 27450 | 27500 | 27500 | 27400 | 932 |
| 221 | 20231130 | 145800 | 5365921250 | 27500 | 27500 | 27500 | 27400 | 1458 |
| 222 | 20231130 | 145700 | 5325915800 | 27500 | 27450 | 27500 | 27400 | 1225 |
| 223 | 20231130 | 145600 | 5292291100 | 27450 | 27450 | 27500 | 27400 | 1188 |
| 224 | 20231130 | 145500 | 5259678900 | 27500 | 27450 | 27500 | 27400 | 1056 |
| 225 | 20231130 | 145400 | 5230706700 | 27400 | 27450 | 27500 | 27400 | 1042 |
| 226 | 20231130 | 145300 | 5202109400 | 27450 | 27450 | 27450 | 27400 | 1033 |
| 227 | 20231130 | 145200 | 5173766500 | 27450 | 27400 | 27500 | 27400 | 1166 |
| 228 | 20231130 | 145100 | 5141773700 | 27500 | 27450 | 27500 | 27400 | 1109 |
| 229 | 20231130 | 145000 | 5111334250 | 27500 | 27450 | 27550 | 27450 | 1021 |
| 230 | 20231130 | 144900 | 5083287550 | 27450 | 27450 | 27500 | 27450 | 812 |
| 231 | 20231130 | 144800 | 5060997750 | 27450 | 27550 | 27550 | 27450 | 1657 |
| 232 | 20231130 | 144700 | 5015476000 | 27500 | 27500 | 27550 | 27450 | 939 |
| 233 | 20231130 | 144600 | 4989683450 | 27450 | 27450 | 27500 | 27450 | 1177 |
| 234 | 20231130 | 144500 | 4957368100 | 27450 | 27500 | 27500 | 27450 | 1148 |
| 235 | 20231130 | 144400 | 4925851400 | 27400 | 27500 | 27500 | 27400 | 892 |
| 236 | 20231130 | 144300 | 4901391400 | 27500 | 27450 | 27500 | 27400 | 1207 |
| 237 | 20231130 | 144200 | 4868275450 | 27450 | 27400 | 27500 | 27400 | 1236 |
| 238 | 20231130 | 144100 | 4834354900 | 27400 | 27450 | 27500 | 27400 | 809 |
| 239 | 20231130 | 144000 | 4812162150 | 27450 | 27400 | 27500 | 27400 | 2763 |
| 240 | 20231130 | 143900 | 4736398150 | 27450 | 27450 | 27500 | 27400 | 900 |
| 241 | 20231130 | 143800 | 4711687450 | 27450 | 27450 | 27500 | 27400 | 1206 |
| 242 | 20231130 | 143700 | 4678572300 | 27450 | 27450 | 27500 | 27450 | 1084 |
| 243 | 20231130 | 143600 | 4648814350 | 27450 | 27450 | 27500 | 27400 | 1001 |
| 244 | 20231130 | 143500 | 4621361700 | 27500 | 27450 | 27550 | 27400 | 1242 |
| 245 | 20231130 | 143400 | 4587263150 | 27450 | 27450 | 27450 | 27400 | 1347 |
| 246 | 20231130 | 143300 | 4550290550 | 27450 | 27450 | 27500 | 27450 | 1693 |
| 247 | 20231130 | 143200 | 4503793700 | 27450 | 27450 | 27450 | 27450 | 871 |
| 248 | 20231130 | 143100 | 4479884750 | 27500 | 27450 | 27500 | 27450 | 1015 |
| 249 | 20231130 | 143000 | 4452020500 | 27450 | 27450 | 27500 | 27450 | 1262 |
| 250 | 20231130 | 142900 | 4417362250 | 27450 | 27500 | 27550 | 27450 | 2594 |
| 251 | 20231130 | 142800 | 4346039600 | 27500 | 27500 | 27550 | 27500 | 892 |
| 252 | 20231130 | 142700 | 4321508050 | 27550 | 27550 | 27550 | 27500 | 1395 |
| 253 | 20231130 | 142600 | 4283142350 | 27500 | 27500 | 27500 | 27500 | 977 |
| 254 | 20231130 | 142500 | 4256274850 | 27500 | 27550 | 27550 | 27500 | 1193 |
| 255 | 20231130 | 142400 | 4223467150 | 27500 | 27500 | 27550 | 27500 | 833 |
| 256 | 20231130 | 142300 | 4200558600 | 27550 | 27500 | 27600 | 27500 | 946 |
| 257 | 20231130 | 142200 | 4174516700 | 27500 | 27550 | 27550 | 27500 | 337 |
| 258 | 20231130 | 142100 | 4165236200 | 27550 | 27550 | 27600 | 27500 | 415 |
| 259 | 20231130 | 142000 | 4153812050 | 27550 | 27550 | 27600 | 27550 | 359 |
| 260 | 20231130 | 141900 | 4143921350 | 27550 | 27550 | 27600 | 27550 | 473 |
| 261 | 20231130 | 141800 | 4130888450 | 27550 | 27550 | 27600 | 27550 | 273 |
| 262 | 20231130 | 141700 | 4123367100 | 27550 | 27550 | 27600 | 27550 | 408 |
| 263 | 20231130 | 141600 | 4112120500 | 27600 | 27550 | 27600 | 27500 | 604 |
| 264 | 20231130 | 141500 | 4095485600 | 27550 | 27550 | 27600 | 27500 | 513 |
| 265 | 20231130 | 141400 | 4081356100 | 27550 | 27550 | 27600 | 27550 | 323 |
| 266 | 20231130 | 141300 | 4072457300 | 27550 | 27500 | 27550 | 27500 | 411 |
| 267 | 20231130 | 141200 | 4061141250 | 27500 | 27550 | 27550 | 27500 | 614 |
| 268 | 20231130 | 141100 | 4044254850 | 27550 | 27500 | 27550 | 27500 | 102 |
| 269 | 20231130 | 141000 | 4041447400 | 27500 | 27550 | 27600 | 27500 | 662 |
| 270 | 20231130 | 140900 | 4023218300 | 27500 | 27550 | 27550 | 27500 | 661 |
| 271 | 20231130 | 140800 | 4005016600 | 27550 | 27550 | 27600 | 27550 | 276 |
| 272 | 20231130 | 140700 | 3997412650 | 27550 | 27550 | 27550 | 27550 | 468 |
| 273 | 20231130 | 140600 | 3984519250 | 27550 | 27550 | 27600 | 27500 | 291 |
| 274 | 20231130 | 140500 | 3976510750 | 27550 | 27550 | 27600 | 27500 | 522 |
| 275 | 20231130 | 140400 | 3962130300 | 27550 | 27550 | 27600 | 27550 | 794 |
| 276 | 20231130 | 140300 | 3940255350 | 27600 | 27550 | 27600 | 27550 | 151 |
| 277 | 20231130 | 140200 | 3936095100 | 27550 | 27600 | 27600 | 27550 | 217 |
| 278 | 20231130 | 140100 | 3930116300 | 27600 | 27550 | 27650 | 27500 | 1078 |
| 279 | 20231130 | 140000 | 3900372300 | 27500 | 27600 | 27600 | 27500 | 531 |
| 280 | 20231130 | 135900 | 3885751200 | 27550 | 27550 | 27600 | 27550 | 627 |
| 281 | 20231130 | 135800 | 3868477250 | 27550 | 27550 | 27550 | 27550 | 534 |
| 282 | 20231130 | 135700 | 3853765550 | 27550 | 27550 | 27600 | 27550 | 455 |
| 283 | 20231130 | 135600 | 3841230150 | 27550 | 27550 | 27550 | 27550 | 619 |
| 284 | 20231130 | 135500 | 3824176700 | 27550 | 27550 | 27600 | 27550 | 325 |
| 285 | 20231130 | 135400 | 3815222450 | 27550 | 27550 | 27600 | 27550 | 405 |
| 286 | 20231130 | 135300 | 3804064600 | 27550 | 27550 | 27600 | 27550 | 553 |
| 287 | 20231130 | 135200 | 3788827550 | 27550 | 27600 | 27600 | 27550 | 1267 |
| 288 | 20231130 | 135100 | 3753920750 | 27550 | 27600 | 27600 | 27550 | 265 |
| 289 | 20231130 | 135000 | 3746618700 | 27600 | 27550 | 27600 | 27550 | 404 |
| 290 | 20231130 | 134900 | 3735483150 | 27550 | 27550 | 27600 | 27550 | 980 |
| 291 | 20231130 | 134800 | 3708478350 | 27550 | 27600 | 27600 | 27550 | 719 |
| 292 | 20231130 | 134700 | 3688655450 | 27550 | 27600 | 27600 | 27550 | 770 |
| 293 | 20231130 | 134600 | 3667422550 | 27550 | 27600 | 27600 | 27550 | 1000 |
| 294 | 20231130 | 134500 | 3639844400 | 27600 | 27600 | 27650 | 27600 | 666 |
| 295 | 20231130 | 134400 | 3621462650 | 27650 | 27650 | 27650 | 27600 | 605 |
| 296 | 20231130 | 134300 | 3604763150 | 27650 | 27650 | 27650 | 27600 | 1134 |
| 297 | 20231130 | 134200 | 3573463050 | 27600 | 27600 | 27650 | 27550 | 711 |
| 298 | 20231130 | 134100 | 3553843900 | 27600 | 27600 | 27600 | 27600 | 737 |
| 299 | 20231130 | 134000 | 3533502700 | 27650 | 27600 | 27650 | 27550 | 456 |
| 300 | 20231130 | 133900 | 3520919750 | 27600 | 27600 | 27650 | 27600 | 423 |
| 301 | 20231130 | 133800 | 3509244850 | 27600 | 27600 | 27650 | 27600 | 706 |
| 302 | 20231130 | 133700 | 3489756850 | 27600 | 27600 | 27650 | 27550 | 606 |
| 303 | 20231130 | 133600 | 3473040700 | 27650 | 27600 | 27650 | 27550 | 802 |
| 304 | 20231130 | 133500 | 3450906850 | 27600 | 27600 | 27650 | 27600 | 524 |
| 305 | 20231130 | 133400 | 3436443250 | 27600 | 27600 | 27650 | 27600 | 642 |
| 306 | 20231130 | 133300 | 3418720100 | 27600 | 27600 | 27650 | 27600 | 662 |
| 307 | 20231130 | 133200 | 3400446850 | 27600 | 27650 | 27650 | 27600 | 411 |
| 308 | 20231130 | 133100 | 3389103000 | 27600 | 27650 | 27650 | 27600 | 586 |
| 309 | 20231130 | 133000 | 3372915100 | 27650 | 27600 | 27650 | 27600 | 728 |
| 310 | 20231130 | 132900 | 3352794050 | 27600 | 27650 | 27650 | 27600 | 722 |
| 311 | 20231130 | 132800 | 3332841900 | 27650 | 27650 | 27700 | 27650 | 712 |
| 312 | 20231130 | 132700 | 3313154850 | 27650 | 27650 | 27700 | 27650 | 736 |
| 313 | 20231130 | 132600 | 3292782750 | 27650 | 27650 | 27650 | 27650 | 695 |
| 314 | 20231130 | 132500 | 3273566000 | 27650 | 27650 | 27650 | 27650 | 609 |
| 315 | 20231130 | 132400 | 3256727150 | 27650 | 27700 | 27700 | 27650 | 294 |
| 316 | 20231130 | 132300 | 3248593100 | 27700 | 27700 | 27700 | 27650 | 917 |
| 317 | 20231130 | 132200 | 3223194750 | 27700 | 27750 | 27750 | 27700 | 463 |
| 318 | 20231130 | 132100 | 3210368900 | 27750 | 27750 | 27800 | 27750 | 560 |
| 319 | 20231130 | 132000 | 3194828500 | 27800 | 27800 | 27850 | 27750 | 404 |
| 320 | 20231130 | 131900 | 3183612800 | 27750 | 27800 | 27850 | 27750 | 219 |
| 321 | 20231130 | 131800 | 3177525350 | 27800 | 27800 | 27800 | 27750 | 163 |
| 322 | 20231130 | 131700 | 3172999450 | 27800 | 27700 | 27800 | 27700 | 1672 |
| 323 | 20231130 | 131600 | 3126524400 | 27700 | 27700 | 27750 | 27650 | 691 |
| 324 | 20231130 | 131500 | 3107360600 | 27750 | 27650 | 27750 | 27650 | 368 |
| 325 | 20231130 | 131400 | 3097165900 | 27700 | 27650 | 27700 | 27650 | 413 |
| 326 | 20231130 | 131300 | 3085729050 | 27650 | 27650 | 27750 | 27650 | 853 |
| 327 | 20231130 | 131200 | 3062111850 | 27650 | 27650 | 27650 | 27650 | 317 |
| 328 | 20231130 | 131100 | 3053346800 | 27650 | 27600 | 27700 | 27600 | 308 |
| 329 | 20231130 | 131000 | 3044829150 | 27600 | 27650 | 27700 | 27600 | 361 |
| 330 | 20231130 | 130900 | 3034850250 | 27650 | 27650 | 27650 | 27650 | 154 |
| 331 | 20231130 | 130800 | 3030592150 | 27700 | 27700 | 27700 | 27600 | 228 |
| 332 | 20231130 | 130700 | 3024291500 | 27600 | 27650 | 27700 | 27600 | 798 |
| 333 | 20231130 | 130600 | 3002226050 | 27650 | 27650 | 27700 | 27650 | 589 |
| 334 | 20231130 | 130500 | 2985918500 | 27700 | 27650 | 27700 | 27650 | 366 |
| 335 | 20231130 | 130400 | 2975798450 | 27650 | 27700 | 27700 | 27650 | 179 |
| 336 | 20231130 | 130300 | 2970848650 | 27650 | 27650 | 27750 | 27650 | 330 |
| 337 | 20231130 | 130200 | 2961715400 | 27650 | 27700 | 27750 | 27650 | 505 |
| 338 | 20231130 | 130100 | 2947730150 | 27700 | 27700 | 27750 | 27650 | 412 |
| 339 | 20231130 | 130000 | 2936320350 | 27650 | 27750 | 27750 | 27650 | 207 |
| 340 | 20231130 | 125900 | 2930594650 | 27700 | 27650 | 27700 | 27650 | 492 |
| 341 | 20231130 | 125800 | 2916975700 | 27650 | 27700 | 27700 | 27650 | 461 |
| 342 | 20231130 | 125700 | 2904210650 | 27700 | 27700 | 27700 | 27700 | 221 |
| 343 | 20231130 | 125600 | 2898088950 | 27750 | 27750 | 27800 | 27650 | 366 |
| 344 | 20231130 | 125500 | 2887934300 | 27650 | 27700 | 27800 | 27650 | 248 |
| 345 | 20231130 | 125400 | 2881056250 | 27750 | 27750 | 27800 | 27700 | 516 |
| 346 | 20231130 | 125300 | 2866751300 | 27750 | 27600 | 27800 | 27600 | 1597 |
| 347 | 20231130 | 125200 | 2822471900 | 27650 | 27600 | 27650 | 27600 | 800 |
| 348 | 20231130 | 125100 | 2800360250 | 27600 | 27600 | 27700 | 27600 | 1207 |
| 349 | 20231130 | 125000 | 2766987650 | 27600 | 27600 | 27650 | 27600 | 284 |
| 350 | 20231130 | 124900 | 2759143600 | 27650 | 27550 | 27650 | 27550 | 734 |
| 351 | 20231130 | 124800 | 2738893050 | 27550 | 27550 | 27600 | 27550 | 261 |
| 352 | 20231130 | 124700 | 2731702050 | 27600 | 27550 | 27600 | 27550 | 511 |
| 353 | 20231130 | 124600 | 2717613100 | 27550 | 27550 | 27600 | 27550 | 472 |
| 354 | 20231130 | 124500 | 2704609300 | 27550 | 27550 | 27550 | 27550 | 258 |
| 355 | 20231130 | 124400 | 2697501400 | 27550 | 27550 | 27550 | 27550 | 353 |
| 356 | 20231130 | 124300 | 2687776250 | 27550 | 27550 | 27600 | 27550 | 243 |
| 357 | 20231130 | 124200 | 2681080900 | 27550 | 27550 | 27550 | 27550 | 160 |
| 358 | 20231130 | 124100 | 2676672900 | 27550 | 27550 | 27550 | 27500 | 431 |
| 359 | 20231130 | 124000 | 2664800850 | 27550 | 27550 | 27600 | 27500 | 467 |
| 360 | 20231130 | 123900 | 2651936850 | 27500 | 27550 | 27550 | 27500 | 372 |
| 361 | 20231130 | 123800 | 2641703750 | 27500 | 27500 | 27550 | 27500 | 223 |
| 362 | 20231130 | 123700 | 2635566200 | 27550 | 27500 | 27550 | 27500 | 123 |
| 363 | 20231130 | 123600 | 2632183650 | 27500 | 27550 | 27550 | 27500 | 945 |
| 364 | 20231130 | 123500 | 2606170850 | 27500 | 27500 | 27550 | 27500 | 313 |
| 365 | 20231130 | 123400 | 2597554150 | 27500 | 27500 | 27550 | 27500 | 309 |
| 366 | 20231130 | 123300 | 2589055600 | 27550 | 27550 | 27550 | 27500 | 176 |
| 367 | 20231130 | 123200 | 2584214950 | 27500 | 27550 | 27550 | 27500 | 537 |
| 368 | 20231130 | 123100 | 2569434550 | 27500 | 27500 | 27550 | 27500 | 87 |
| 369 | 20231130 | 123000 | 2567040700 | 27500 | 27550 | 27600 | 27500 | 853 |
| 370 | 20231130 | 122900 | 2543557700 | 27500 | 27500 | 27550 | 27500 | 317 |
| 371 | 20231130 | 122800 | 2534840150 | 27500 | 27550 | 27550 | 27500 | 263 |
| 372 | 20231130 | 122700 | 2527606500 | 27500 | 27550 | 27550 | 27500 | 361 |
| 373 | 20231130 | 122600 | 2517678050 | 27500 | 27550 | 27550 | 27500 | 317 |
| 374 | 20231130 | 122500 | 2508960300 | 27500 | 27550 | 27550 | 27500 | 313 |
| 375 | 20231130 | 122400 | 2500350850 | 27500 | 27550 | 27550 | 27500 | 235 |
| 376 | 20231130 | 122300 | 2493887450 | 27500 | 27550 | 27550 | 27500 | 405 |
| 377 | 20231130 | 122200 | 2482746650 | 27500 | 27550 | 27550 | 27500 | 190 |
| 378 | 20231130 | 122100 | 2477516950 | 27500 | 27500 | 27600 | 27500 | 552 |
| 379 | 20231130 | 122000 | 2462332600 | 27550 | 27600 | 27600 | 27500 | 421 |
| 380 | 20231130 | 121900 | 2450747450 | 27500 | 27550 | 27550 | 27500 | 189 |
| 381 | 20231130 | 121800 | 2445547400 | 27550 | 27550 | 27550 | 27500 | 417 |
| 382 | 20231130 | 121700 | 2434075600 | 27500 | 27500 | 27550 | 27500 | 241 |
| 383 | 20231130 | 121600 | 2427447550 | 27500 | 27550 | 27550 | 27500 | 207 |
| 384 | 20231130 | 121500 | 2421750150 | 27500 | 27500 | 27550 | 27500 | 283 |
| 385 | 20231130 | 121400 | 2413967600 | 27550 | 27500 | 27550 | 27500 | 445 |
| 386 | 20231130 | 121300 | 2401715500 | 27550 | 27550 | 27600 | 27500 | 483 |
| 387 | 20231130 | 121200 | 2388413650 | 27550 | 27550 | 27600 | 27550 | 276 |
| 388 | 20231130 | 121100 | 2380809800 | 27550 | 27550 | 27550 | 27550 | 287 |
| 389 | 20231130 | 121000 | 2372902950 | 27550 | 27550 | 27550 | 27500 | 401 |
| 390 | 20231130 | 120900 | 2361861500 | 27550 | 27550 | 27550 | 27550 | 364 |
| 391 | 20231130 | 120800 | 2351833300 | 27550 | 27550 | 27550 | 27500 | 316 |
| 392 | 20231130 | 120700 | 2343139400 | 27600 | 27500 | 27600 | 27500 | 141 |
| 393 | 20231130 | 120600 | 2339258100 | 27550 | 27500 | 27550 | 27500 | 830 |
| 394 | 20231130 | 120500 | 2316412600 | 27500 | 27550 | 27600 | 27500 | 518 |
| 395 | 20231130 | 120400 | 2302143450 | 27550 | 27550 | 27550 | 27500 | 351 |
| 396 | 20231130 | 120300 | 2292477200 | 27550 | 27500 | 27550 | 27500 | 285 |
| 397 | 20231130 | 120200 | 2284636950 | 27500 | 27550 | 27550 | 27500 | 318 |
| 398 | 20231130 | 120100 | 2275880700 | 27550 | 27550 | 27550 | 27500 | 188 |
| 399 | 20231130 | 120000 | 2270708600 | 27500 | 27550 | 27600 | 27500 | 437 |
| 400 | 20231130 | 115900 | 2258671000 | 27550 | 27550 | 27550 | 27550 | 191 |
| 401 | 20231130 | 115800 | 2253408950 | 27550 | 27550 | 27550 | 27550 | 356 |
| 402 | 20231130 | 115700 | 2243601150 | 27550 | 27550 | 27550 | 27550 | 406 |
| 403 | 20231130 | 115600 | 2232415850 | 27550 | 27550 | 27550 | 27550 | 172 |
| 404 | 20231130 | 115500 | 2227677250 | 27500 | 27550 | 27550 | 27500 | 403 |
| 405 | 20231130 | 115400 | 2216577450 | 27550 | 27550 | 27550 | 27550 | 469 |
| 406 | 20231130 | 115300 | 2203656500 | 27550 | 27550 | 27550 | 27500 | 119 |
| 407 | 20231130 | 115200 | 2200380850 | 27550 | 27550 | 27550 | 27550 | 2925 |
| 408 | 20231130 | 115100 | 2119797100 | 27550 | 27550 | 27600 | 27550 | 142 |
| 409 | 20231130 | 115000 | 2115884900 | 27550 | 27600 | 27600 | 27550 | 2493 |
| 410 | 20231130 | 114900 | 2047092100 | 27600 | 27600 | 27650 | 27600 | 1060 |
| 411 | 20231130 | 114800 | 2017807600 | 27650 | 27650 | 27650 | 27600 | 293 |
| 412 | 20231130 | 114700 | 2009712100 | 27600 | 27600 | 27650 | 27600 | 729 |
| 413 | 20231130 | 114600 | 1989585050 | 27600 | 27600 | 27650 | 27600 | 337 |
| 414 | 20231130 | 114500 | 1980283350 | 27600 | 27600 | 27650 | 27600 | 287 |
| 415 | 20231130 | 114400 | 1972359200 | 27600 | 27600 | 27650 | 27600 | 522 |
| 416 | 20231130 | 114300 | 1957949250 | 27600 | 27600 | 27600 | 27600 | 307 |
| 417 | 20231130 | 114200 | 1949476050 | 27600 | 27600 | 27600 | 27600 | 540 |
| 418 | 20231130 | 114100 | 1934572050 | 27600 | 27650 | 27650 | 27600 | 219 |
| 419 | 20231130 | 114000 | 1928527600 | 27600 | 27650 | 27650 | 27600 | 145 |
| 420 | 20231130 | 113900 | 1924525350 | 27650 | 27600 | 27650 | 27600 | 579 |
| 421 | 20231130 | 113800 | 1908533600 | 27600 | 27650 | 27650 | 27600 | 384 |
| 422 | 20231130 | 113700 | 1897926450 | 27600 | 27650 | 27650 | 27600 | 331 |
| 423 | 20231130 | 113600 | 1888788150 | 27600 | 27650 | 27650 | 27600 | 183 |
| 424 | 20231130 | 113500 | 1883737300 | 27650 | 27650 | 27650 | 27600 | 244 |
| 425 | 20231130 | 113400 | 1876999500 | 27650 | 27600 | 27650 | 27600 | 449 |
| 426 | 20231130 | 113300 | 1864606300 | 27600 | 27600 | 27650 | 27600 | 377 |
| 427 | 20231130 | 113200 | 1854200350 | 27650 | 27650 | 27650 | 27600 | 251 |
| 428 | 20231130 | 113100 | 1847266750 | 27600 | 27600 | 27650 | 27600 | 579 |
| 429 | 20231130 | 113000 | 1831280700 | 27600 | 27600 | 27650 | 27600 | 252 |
| 430 | 20231130 | 112900 | 1824323150 | 27600 | 27600 | 27650 | 27600 | 339 |
| 431 | 20231130 | 112800 | 1814966700 | 27600 | 27600 | 27650 | 27600 | 361 |
| 432 | 20231130 | 112700 | 1805001300 | 27600 | 27600 | 27650 | 27600 | 387 |
| 433 | 20231130 | 112600 | 1794311850 | 27600 | 27650 | 27650 | 27600 | 542 |
| 434 | 20231130 | 112500 | 1779347100 | 27650 | 27650 | 27700 | 27600 | 1442 |
| 435 | 20231130 | 112400 | 1739491050 | 27650 | 27700 | 27700 | 27650 | 454 |
| 436 | 20231130 | 112300 | 1726935900 | 27650 | 27650 | 27650 | 27650 | 265 |
| 437 | 20231130 | 112200 | 1719608650 | 27650 | 27650 | 27650 | 27650 | 156 |
| 438 | 20231130 | 112100 | 1715295250 | 27650 | 27650 | 27700 | 27650 | 318 |
| 439 | 20231130 | 112000 | 1706500950 | 27700 | 27650 | 27700 | 27650 | 383 |
| 440 | 20231130 | 111900 | 1695904150 | 27650 | 27650 | 27700 | 27650 | 288 |
| 441 | 20231130 | 111800 | 1687940100 | 27650 | 27650 | 27700 | 27650 | 393 |
| 442 | 20231130 | 111700 | 1677069250 | 27650 | 27700 | 27700 | 27650 | 255 |
| 443 | 20231130 | 111600 | 1670014100 | 27650 | 27650 | 27700 | 27650 | 441 |
| 444 | 20231130 | 111500 | 1657820050 | 27650 | 27700 | 27750 | 27650 | 179 |
| 445 | 20231130 | 111400 | 1652865750 | 27700 | 27650 | 27700 | 27650 | 281 |
| 446 | 20231130 | 111300 | 1645091500 | 27650 | 27650 | 27700 | 27650 | 401 |
| 447 | 20231130 | 111200 | 1633995200 | 27700 | 27650 | 27700 | 27600 | 486 |
| 448 | 20231130 | 111100 | 1620558000 | 27650 | 27650 | 27650 | 27600 | 405 |
| 449 | 20231130 | 111000 | 1609364150 | 27650 | 27650 | 27700 | 27650 | 180 |
| 450 | 20231130 | 110900 | 1604387050 | 27650 | 27650 | 27700 | 27650 | 243 |
| 451 | 20231130 | 110800 | 1597668000 | 27650 | 27650 | 27700 | 27650 | 609 |
| 452 | 20231130 | 110700 | 1580828550 | 27650 | 27650 | 27700 | 27650 | 277 |
| 453 | 20231130 | 110600 | 1573169450 | 27650 | 27650 | 27700 | 27650 | 311 |
| 454 | 20231130 | 110500 | 1564569800 | 27650 | 27650 | 27700 | 27650 | 373 |
| 455 | 20231130 | 110400 | 1554255200 | 27700 | 27650 | 27700 | 27650 | 198 |
| 456 | 20231130 | 110300 | 1548779650 | 27700 | 27700 | 27700 | 27650 | 232 |
| 457 | 20231130 | 110200 | 1542354250 | 27700 | 27650 | 27700 | 27650 | 313 |
| 458 | 20231130 | 110100 | 1533688100 | 27650 | 27650 | 27700 | 27650 | 352 |
| 459 | 20231130 | 110000 | 1523955200 | 27650 | 27650 | 27700 | 27650 | 514 |
| 460 | 20231130 | 105900 | 1509740500 | 27650 | 27650 | 27700 | 27650 | 373 |
| 461 | 20231130 | 105800 | 1499426950 | 27650 | 27700 | 27750 | 27650 | 2450 |
| 462 | 20231130 | 105700 | 1431572050 | 27700 | 27700 | 27750 | 27700 | 262 |
| 463 | 20231130 | 105600 | 1424313150 | 27700 | 27750 | 27750 | 27700 | 132 |
| 464 | 20231130 | 105500 | 1420654200 | 27700 | 27700 | 27750 | 27700 | 661 |
| 465 | 20231130 | 105400 | 1402336300 | 27700 | 27700 | 27750 | 27700 | 184 |
| 466 | 20231130 | 105300 | 1397238900 | 27700 | 27750 | 27750 | 27700 | 3952 |
| 467 | 20231130 | 105200 | 1287607400 | 27750 | 27750 | 27800 | 27750 | 187 |
| 468 | 20231130 | 105100 | 1282417450 | 27750 | 27800 | 27800 | 27750 | 490 |
| 469 | 20231130 | 105000 | 1268809750 | 27750 | 27800 | 27800 | 27750 | 438 |
| 470 | 20231130 | 104900 | 1256643350 | 27750 | 27750 | 27800 | 27750 | 1142 |
| 471 | 20231130 | 104800 | 1224951950 | 27750 | 27750 | 27800 | 27750 | 133 |
| 472 | 20231130 | 104700 | 1221259100 | 27750 | 27800 | 27800 | 27750 | 269 |
| 473 | 20231130 | 104600 | 1213793750 | 27800 | 27750 | 27800 | 27750 | 472 |
| 474 | 20231130 | 104500 | 1200690750 | 27750 | 27750 | 27800 | 27750 | 972 |
| 475 | 20231130 | 104400 | 1173717550 | 27750 | 27800 | 27800 | 27750 | 409 |
| 476 | 20231130 | 104300 | 1162362300 | 27750 | 27750 | 27800 | 27750 | 275 |
| 477 | 20231130 | 104200 | 1154729400 | 27750 | 27750 | 27750 | 27750 | 1144 |
| 478 | 20231130 | 104100 | 1122983400 | 27750 | 27750 | 27800 | 27750 | 550 |
| 479 | 20231130 | 104000 | 1107720850 | 27750 | 27850 | 27850 | 27750 | 3989 |
| 480 | 20231130 | 103900 | 996827500 | 27850 | 27900 | 27900 | 27850 | 247 |
| 481 | 20231130 | 103800 | 989948200 | 27850 | 27850 | 27900 | 27850 | 621 |
| 482 | 20231130 | 103700 | 972651800 | 27800 | 27800 | 27850 | 27800 | 336 |
| 483 | 20231130 | 103600 | 963310850 | 27800 | 27800 | 27850 | 27800 | 262 |
| 484 | 20231130 | 103500 | 956021850 | 27800 | 27800 | 27850 | 27800 | 303 |
| 485 | 20231130 | 103400 | 947598100 | 27800 | 27800 | 27850 | 27800 | 317 |
| 486 | 20231130 | 103300 | 938783950 | 27800 | 27850 | 27850 | 27800 | 267 |
| 487 | 20231130 | 103200 | 931352750 | 27850 | 27800 | 27850 | 27800 | 1202 |
| 488 | 20231130 | 103100 | 897898700 | 27800 | 27900 | 27900 | 27800 | 550 |
| 489 | 20231130 | 103000 | 882601150 | 27850 | 27900 | 27950 | 27800 | 4929 |
| 490 | 20231130 | 102900 | 745161650 | 27900 | 27900 | 27950 | 27900 | 588 |
| 491 | 20231130 | 102800 | 728756200 | 27900 | 27950 | 28000 | 27900 | 305 |
| 492 | 20231130 | 102700 | 720238100 | 28000 | 27900 | 28000 | 27900 | 803 |
| 493 | 20231130 | 102600 | 697816900 | 27950 | 27950 | 28000 | 27900 | 255 |
| 494 | 20231130 | 102500 | 690698800 | 27900 | 27950 | 27950 | 27900 | 352 |
| 495 | 20231130 | 102400 | 680868500 | 27900 | 27950 | 27950 | 27900 | 321 |
| 496 | 20231130 | 102300 | 671905400 | 27900 | 27900 | 27950 | 27900 | 306 |
| 497 | 20231130 | 102200 | 663365950 | 27950 | 27900 | 27950 | 27900 | 216 |
| 498 | 20231130 | 102100 | 657337500 | 27950 | 27950 | 27950 | 27900 | 155 |
| 499 | 20231130 | 102000 | 653009600 | 27950 | 27950 | 28000 | 27900 | 756 |
| 500 | 20231130 | 101900 | 631884700 | 27950 | 27950 | 28000 | 27950 | 387 |
| 501 | 20231130 | 101800 | 621067800 | 27950 | 27950 | 27950 | 27950 | 172 |
| 502 | 20231130 | 101700 | 616260400 | 27950 | 28000 | 28000 | 27950 | 520 |
| 503 | 20231130 | 101600 | 601720700 | 27950 | 28050 | 28050 | 27950 | 2988 |
| 504 | 20231130 | 101500 | 518079050 | 28050 | 28050 | 28050 | 28000 | 249 |
| 505 | 20231130 | 101400 | 511103450 | 28000 | 28000 | 28050 | 28000 | 171 |
| 506 | 20231130 | 101300 | 506315300 | 28000 | 28050 | 28050 | 28000 | 367 |
| 507 | 20231130 | 101200 | 496036900 | 28000 | 28000 | 28050 | 28000 | 111 |
| 508 | 20231130 | 101100 | 492928750 | 28000 | 28050 | 28100 | 28000 | 977 |
| 509 | 20231130 | 101000 | 465524350 | 28100 | 28050 | 28100 | 28050 | 42 |
| 510 | 20231130 | 100900 | 464346150 | 28050 | 28050 | 28050 | 28050 | 708 |
| 511 | 20231130 | 100800 | 444486750 | 28050 | 28100 | 28100 | 28050 | 15 |
| 512 | 20231130 | 100700 | 444065950 | 28050 | 28050 | 28100 | 28050 | 144 |
| 513 | 20231130 | 100600 | 440026400 | 28050 | 28050 | 28050 | 28050 | 5 |
| 514 | 20231130 | 100500 | 439886150 | 28050 | 28100 | 28100 | 28050 | 349 |
| 515 | 20231130 | 100400 | 430088550 | 28100 | 28100 | 28100 | 28050 | 90 |
| 516 | 20231130 | 100300 | 427559650 | 28100 | 28100 | 28150 | 28050 | 283 |
| 517 | 20231130 | 100200 | 419605350 | 28050 | 28050 | 28050 | 28050 | 218 |
| 518 | 20231130 | 100100 | 413490450 | 28100 | 28100 | 28100 | 28100 | 536 |
| 519 | 20231130 | 100000 | 398428850 | 28100 | 28100 | 28150 | 28100 | 147 |
| 520 | 20231130 | 095900 | 394298100 | 28150 | 28100 | 28150 | 28100 | 32 |
| 521 | 20231130 | 095800 | 393397650 | 28150 | 28100 | 28150 | 28100 | 73 |
| 522 | 20231130 | 095700 | 391345850 | 28100 | 28100 | 28100 | 28100 | 16 |
| 523 | 20231130 | 095600 | 390896250 | 28100 | 28150 | 28150 | 28100 | 71 |
| 524 | 20231130 | 095500 | 388899000 | 28150 | 28200 | 28200 | 28150 | 15 |
| 525 | 20231130 | 095400 | 388476700 | 28150 | 28200 | 28200 | 28150 | 124 |
| 526 | 20231130 | 095300 | 384985950 | 28150 | 28150 | 28150 | 28150 | 120 |
| 527 | 20231130 | 095200 | 381607950 | 28150 | 28150 | 28150 | 28150 | 84 |
| 528 | 20231130 | 095100 | 379243350 | 28150 | 28200 | 28200 | 28150 | 70 |
| 529 | 20231130 | 095000 | 377272200 | 28150 | 28200 | 28200 | 28150 | 16 |
| 530 | 20231130 | 094900 | 376821150 | 28150 | 28150 | 28150 | 28100 | 142 |
| 531 | 20231130 | 094800 | 372826800 | 28100 | 28100 | 28150 | 28100 | 35 |
| 532 | 20231130 | 094700 | 371841700 | 28100 | 28100 | 28100 | 28100 | 71 |
| 533 | 20231130 | 094600 | 369846600 | 28100 | 28100 | 28100 | 28100 | 1 |
| 534 | 20231130 | 094500 | 369818500 | 28100 | 28100 | 28150 | 28100 | 69 |
| 535 | 20231130 | 094400 | 367879550 | 28100 | 28100 | 28100 | 28100 | 86 |
| 536 | 20231130 | 094300 | 365462950 | 28100 | 28100 | 28100 | 28100 | 1 |
| 537 | 20231130 | 094200 | 365434850 | 28100 | 28150 | 28150 | 28100 | 64 |
| 538 | 20231130 | 094100 | 363634950 | 28150 | 28100 | 28150 | 28100 | 102 |
| 539 | 20231130 | 094000 | 360767750 | 28150 | 28050 | 28200 | 28050 | 147 |
| 540 | 20231130 | 093900 | 356632850 | 28100 | 28050 | 28100 | 28050 | 52 |
| 541 | 20231130 | 093800 | 355171750 | 28050 | 28100 | 28150 | 28050 | 205 |
| 542 | 20231130 | 093700 | 349414700 | 28100 | 28050 | 28100 | 28050 | 256 |
| 543 | 20231130 | 093600 | 342226750 | 28050 | 28100 | 28100 | 28050 | 99 |
| 544 | 20231130 | 093500 | 339449650 | 28100 | 28050 | 28150 | 28050 | 114 |
| 545 | 20231130 | 093400 | 336245300 | 28100 | 28050 | 28100 | 28050 | 166 |
| 546 | 20231130 | 093300 | 331586900 | 28050 | 28100 | 28200 | 28050 | 944 |
| 547 | 20231130 | 093200 | 305063100 | 28200 | 28150 | 28200 | 28100 | 88 |
| 548 | 20231130 | 093100 | 302589950 | 28100 | 28100 | 28150 | 28100 | 70 |
| 549 | 20231130 | 093000 | 300622500 | 28100 | 28100 | 28100 | 28100 | 3 |
| 550 | 20231130 | 092900 | 300538200 | 28100 | 28100 | 28100 | 28100 | 155 |
| 551 | 20231130 | 092800 | 296182700 | 28100 | 28150 | 28150 | 28100 | 388 |
| 552 | 20231130 | 092700 | 285261200 | 28150 | 28150 | 28150 | 28100 | 792 |
| 553 | 20231130 | 092600 | 262973850 | 28200 | 28150 | 28200 | 28100 | 600 |
| 554 | 20231130 | 092500 | 246082700 | 28150 | 28200 | 28200 | 28150 | 351 |
| 555 | 20231130 | 092400 | 236184600 | 28200 | 28200 | 28200 | 28200 | 257 |
| 556 | 20231130 | 092300 | 228937200 | 28200 | 28200 | 28200 | 28200 | 3 |
| 557 | 20231130 | 092200 | 228852600 | 28200 | 28200 | 28200 | 28150 | 441 |
| 558 | 20231130 | 092100 | 216417700 | 28250 | 28150 | 28250 | 28150 | 231 |
| 559 | 20231130 | 092000 | 209899350 | 28150 | 28200 | 28200 | 28150 | 444 |
| 560 | 20231130 | 091900 | 197397500 | 28200 | 28200 | 28250 | 28200 | 1130 |
| 561 | 20231130 | 091800 | 165531400 | 28200 | 28200 | 28200 | 28200 | 145 |
| 562 | 20231130 | 091700 | 161442400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 563 | 20231130 | 091600 | 161442400 | 28200 | 28200 | 28200 | 28200 | 39 |
| 564 | 20231130 | 091500 | 160342600 | 28200 | 28200 | 28250 | 28200 | 126 |
| 565 | 20231130 | 091400 | 156784400 | 28200 | 28200 | 28200 | 28200 | 144 |
| 566 | 20231130 | 091300 | 152723600 | 28200 | 28200 | 28200 | 28200 | 94 |
| 567 | 20231130 | 091200 | 150072800 | 28200 | 28250 | 28250 | 28200 | 49 |
| 568 | 20231130 | 091100 | 148689450 | 28250 | 28250 | 28250 | 28200 | 203 |
| 569 | 20231130 | 091000 | 142957600 | 28300 | 28350 | 28350 | 28250 | 205 |
| 570 | 20231130 | 090900 | 137156750 | 28350 | 28350 | 28350 | 28350 | 120 |
| 571 | 20231130 | 090800 | 133754750 | 28450 | 28300 | 28450 | 28300 | 263 |
| 572 | 20231130 | 090700 | 126304200 | 28300 | 28300 | 28300 | 28300 | 2 |
| 573 | 20231130 | 090600 | 126247600 | 28300 | 28350 | 28350 | 28300 | 134 |
| 574 | 20231130 | 090500 | 122452900 | 28300 | 28500 | 28500 | 28300 | 1523 |
| 575 | 20231130 | 090400 | 79125600 | 28500 | 28500 | 28550 | 28450 | 134 |
| 576 | 20231130 | 090300 | 75305950 | 28550 | 28350 | 28550 | 28350 | 1615 |
| 577 | 20231130 | 090200 | 29271800 | 28350 | 28350 | 28400 | 28200 | 83 |
| 578 | 20231130 | 090100 | 26917550 | 28350 | 28300 | 28400 | 28300 | 311 |
| 579 | 20231130 | 090000 | 18087250 | 28300 | 28200 | 28350 | 28200 | 640 |