34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 3 | 20231130 | 184600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 4 | 20231130 | 184500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 5 | 20231130 | 184400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 6 | 20231130 | 184300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 7 | 20231130 | 184200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 8 | 20231130 | 184100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 9 | 20231130 | 184000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 10 | 20231130 | 183900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 11 | 20231130 | 183800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 12 | 20231130 | 183700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 13 | 20231130 | 183600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 14 | 20231130 | 183500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 15 | 20231130 | 183400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 16 | 20231130 | 183300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 17 | 20231130 | 183200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 18 | 20231130 | 183100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 19 | 20231130 | 183000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 20 | 20231130 | 182900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 21 | 20231130 | 182800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 22 | 20231130 | 182700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 23 | 20231130 | 182600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 24 | 20231130 | 182500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 25 | 20231130 | 182400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 26 | 20231130 | 182300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 27 | 20231130 | 182200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 28 | 20231130 | 182100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 29 | 20231130 | 182000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 30 | 20231130 | 181900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 31 | 20231130 | 181800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 32 | 20231130 | 181700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 33 | 20231130 | 181600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 34 | 20231130 | 181500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 35 | 20231130 | 181400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 36 | 20231130 | 181300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 37 | 20231130 | 181200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 38 | 20231130 | 181100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 39 | 20231130 | 181000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 40 | 20231130 | 180900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 41 | 20231130 | 180800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 42 | 20231130 | 180700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 43 | 20231130 | 180600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 44 | 20231130 | 180500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 45 | 20231130 | 180400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 46 | 20231130 | 180300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 47 | 20231130 | 180200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 48 | 20231130 | 180100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 49 | 20231130 | 180000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 50 | 20231130 | 175900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 51 | 20231130 | 175800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 52 | 20231130 | 175700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 53 | 20231130 | 175600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 54 | 20231130 | 175500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 55 | 20231130 | 175400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 56 | 20231130 | 175300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 57 | 20231130 | 175200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 58 | 20231130 | 175100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 59 | 20231130 | 175000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 60 | 20231130 | 174900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 61 | 20231130 | 174800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 62 | 20231130 | 174700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 63 | 20231130 | 174600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 64 | 20231130 | 174500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 65 | 20231130 | 174400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 66 | 20231130 | 174300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 67 | 20231130 | 174200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 68 | 20231130 | 174100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 69 | 20231130 | 174000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 70 | 20231130 | 173900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 71 | 20231130 | 173800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 72 | 20231130 | 173700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 73 | 20231130 | 173600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 74 | 20231130 | 173500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 75 | 20231130 | 173400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 76 | 20231130 | 173300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 77 | 20231130 | 173200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 78 | 20231130 | 173100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 79 | 20231130 | 173000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 80 | 20231130 | 172900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 81 | 20231130 | 172800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 82 | 20231130 | 172700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 83 | 20231130 | 172600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 84 | 20231130 | 172500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 85 | 20231130 | 172400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 86 | 20231130 | 172300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 87 | 20231130 | 172200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 88 | 20231130 | 172100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 89 | 20231130 | 172000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 90 | 20231130 | 171900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 91 | 20231130 | 171800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 92 | 20231130 | 171700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 93 | 20231130 | 171600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 94 | 20231130 | 171500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 95 | 20231130 | 171400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 96 | 20231130 | 171300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 97 | 20231130 | 171200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 98 | 20231130 | 171100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 99 | 20231130 | 171000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 100 | 20231130 | 170900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 101 | 20231130 | 170800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 102 | 20231130 | 170700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 103 | 20231130 | 170600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 104 | 20231130 | 170500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 105 | 20231130 | 170400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 106 | 20231130 | 170300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 107 | 20231130 | 170200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 108 | 20231130 | 170100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 109 | 20231130 | 170000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 110 | 20231130 | 165900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 111 | 20231130 | 165800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 112 | 20231130 | 165700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 113 | 20231130 | 165600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 114 | 20231130 | 165500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 115 | 20231130 | 165400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 116 | 20231130 | 165300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 117 | 20231130 | 165200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 118 | 20231130 | 165100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 119 | 20231130 | 165000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 120 | 20231130 | 164900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 121 | 20231130 | 164800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 122 | 20231130 | 164700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 123 | 20231130 | 164600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 124 | 20231130 | 164500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 125 | 20231130 | 164400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 126 | 20231130 | 164300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 127 | 20231130 | 164200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 128 | 20231130 | 164100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 129 | 20231130 | 164000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 130 | 20231130 | 163900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 131 | 20231130 | 163800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 132 | 20231130 | 163700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 133 | 20231130 | 163600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 134 | 20231130 | 163500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 135 | 20231130 | 163400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 136 | 20231130 | 163300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 137 | 20231130 | 163200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 138 | 20231130 | 163100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 139 | 20231130 | 163000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 140 | 20231130 | 162900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 141 | 20231130 | 162800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 142 | 20231130 | 162700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 143 | 20231130 | 162600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 144 | 20231130 | 162500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 145 | 20231130 | 162400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 146 | 20231130 | 162300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 147 | 20231130 | 162200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 148 | 20231130 | 162100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 149 | 20231130 | 162000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 150 | 20231130 | 161900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 151 | 20231130 | 161800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 152 | 20231130 | 161700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 153 | 20231130 | 161600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 154 | 20231130 | 161500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 155 | 20231130 | 161400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 156 | 20231130 | 161300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 157 | 20231130 | 161200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 158 | 20231130 | 161100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 159 | 20231130 | 161000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 160 | 20231130 | 160900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 161 | 20231130 | 160800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 162 | 20231130 | 160700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 163 | 20231130 | 160600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 164 | 20231130 | 160500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 165 | 20231130 | 160400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 166 | 20231130 | 160300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 167 | 20231130 | 160200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 168 | 20231130 | 160100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 169 | 20231130 | 160000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 170 | 20231130 | 155900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 171 | 20231130 | 155800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 172 | 20231130 | 155700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 173 | 20231130 | 155600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 174 | 20231130 | 155500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 175 | 20231130 | 155400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 176 | 20231130 | 155300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 177 | 20231130 | 155200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 178 | 20231130 | 155100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 179 | 20231130 | 155000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 180 | 20231130 | 154900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 181 | 20231130 | 154800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 182 | 20231130 | 154700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 183 | 20231130 | 154600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 184 | 20231130 | 154500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 185 | 20231130 | 154400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 186 | 20231130 | 154300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 187 | 20231130 | 154200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 188 | 20231130 | 154100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 189 | 20231130 | 154000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 190 | 20231130 | 153900 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 191 | 20231130 | 153800 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 192 | 20231130 | 153700 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 193 | 20231130 | 153600 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 194 | 20231130 | 153500 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 195 | 20231130 | 153400 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 196 | 20231130 | 153300 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 197 | 20231130 | 153200 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 198 | 20231130 | 153100 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 199 | 20231130 | 153000 | 173930529000 | 472000 | 472000 | 472000 | 472000 | 146210 |
| 200 | 20231130 | 152900 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 201 | 20231130 | 152800 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 202 | 20231130 | 152700 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 203 | 20231130 | 152600 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 204 | 20231130 | 152500 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 205 | 20231130 | 152400 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 206 | 20231130 | 152300 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 207 | 20231130 | 152200 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 208 | 20231130 | 152100 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 209 | 20231130 | 152000 | 104919409000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 210 | 20231130 | 151900 | 104919409000 | 472000 | 472500 | 473500 | 472000 | 2645 |
| 211 | 20231130 | 151800 | 103668754500 | 472500 | 472000 | 473000 | 472000 | 2101 |
| 212 | 20231130 | 151700 | 102675993000 | 472500 | 472500 | 472500 | 472000 | 578 |
| 213 | 20231130 | 151600 | 102402950000 | 472000 | 472000 | 472000 | 471500 | 1625 |
| 214 | 20231130 | 151500 | 101636002500 | 472000 | 471500 | 472000 | 471000 | 948 |
| 215 | 20231130 | 151400 | 101188968000 | 471000 | 471500 | 471500 | 471000 | 368 |
| 216 | 20231130 | 151300 | 101015468500 | 471000 | 471500 | 471500 | 471000 | 409 |
| 217 | 20231130 | 151200 | 100822637500 | 471000 | 471000 | 471500 | 471000 | 956 |
| 218 | 20231130 | 151100 | 100371959000 | 471000 | 471500 | 472000 | 471000 | 4496 |
| 219 | 20231130 | 151000 | 98252208500 | 472000 | 472000 | 472000 | 471500 | 939 |
| 220 | 20231130 | 150900 | 97809020000 | 472000 | 472000 | 472000 | 471500 | 1480 |
| 221 | 20231130 | 150800 | 97110479000 | 472000 | 472000 | 472000 | 471500 | 1845 |
| 222 | 20231130 | 150700 | 96239893500 | 472000 | 471000 | 472000 | 471000 | 1509 |
| 223 | 20231130 | 150600 | 95528321500 | 471000 | 471000 | 471500 | 471000 | 829 |
| 224 | 20231130 | 150500 | 95137521500 | 470500 | 470500 | 471500 | 470000 | 1565 |
| 225 | 20231130 | 150400 | 94400731500 | 470000 | 469500 | 470500 | 469500 | 1548 |
| 226 | 20231130 | 150300 | 93672982000 | 470000 | 469500 | 470000 | 469000 | 1027 |
| 227 | 20231130 | 150200 | 93190585000 | 469500 | 468500 | 469500 | 468500 | 1310 |
| 228 | 20231130 | 150100 | 92576054500 | 468500 | 469000 | 469500 | 468500 | 537 |
| 229 | 20231130 | 150000 | 92324146000 | 469000 | 468500 | 469500 | 468500 | 1444 |
| 230 | 20231130 | 145900 | 91647033500 | 468500 | 468000 | 469000 | 468000 | 747 |
| 231 | 20231130 | 145800 | 91297026500 | 468500 | 468000 | 469000 | 468000 | 1279 |
| 232 | 20231130 | 145700 | 90698204000 | 468000 | 468500 | 469000 | 468000 | 713 |
| 233 | 20231130 | 145600 | 90364178500 | 468000 | 468000 | 468500 | 467500 | 1159 |
| 234 | 20231130 | 145500 | 89821782000 | 467500 | 467500 | 468500 | 467500 | 1025 |
| 235 | 20231130 | 145400 | 89342065000 | 467500 | 468000 | 468500 | 467500 | 789 |
| 236 | 20231130 | 145300 | 88972909000 | 468000 | 468000 | 468500 | 468000 | 783 |
| 237 | 20231130 | 145200 | 88606216500 | 468500 | 468500 | 468500 | 468000 | 1148 |
| 238 | 20231130 | 145100 | 88068733000 | 468000 | 467500 | 468500 | 467500 | 963 |
| 239 | 20231130 | 145000 | 87617977000 | 467500 | 468000 | 468000 | 467500 | 674 |
| 240 | 20231130 | 144900 | 87302815000 | 468500 | 468000 | 468500 | 467500 | 914 |
| 241 | 20231130 | 144800 | 86874981500 | 468000 | 467500 | 468500 | 467500 | 816 |
| 242 | 20231130 | 144700 | 86493293500 | 468000 | 467500 | 468500 | 467500 | 856 |
| 243 | 20231130 | 144600 | 86092569500 | 467500 | 468000 | 468500 | 467500 | 898 |
| 244 | 20231130 | 144500 | 85672232500 | 468500 | 468000 | 468500 | 467500 | 1222 |
| 245 | 20231130 | 144400 | 85100392000 | 468000 | 468000 | 468000 | 467500 | 519 |
| 246 | 20231130 | 144300 | 84857704000 | 467500 | 467500 | 468000 | 467500 | 585 |
| 247 | 20231130 | 144200 | 84584209500 | 467500 | 468000 | 468000 | 467500 | 516 |
| 248 | 20231130 | 144100 | 84342948500 | 467500 | 467500 | 468000 | 467500 | 506 |
| 249 | 20231130 | 144000 | 84106313500 | 468000 | 468000 | 468000 | 467500 | 608 |
| 250 | 20231130 | 143900 | 83821968500 | 467500 | 467500 | 468000 | 467500 | 858 |
| 251 | 20231130 | 143800 | 83420701500 | 468000 | 467500 | 468000 | 467500 | 785 |
| 252 | 20231130 | 143700 | 83053570000 | 467500 | 467500 | 468000 | 467000 | 739 |
| 253 | 20231130 | 143600 | 82708064500 | 467500 | 467500 | 468000 | 467000 | 795 |
| 254 | 20231130 | 143500 | 82336470500 | 467500 | 468000 | 468000 | 467500 | 814 |
| 255 | 20231130 | 143400 | 81955685500 | 468000 | 467000 | 468000 | 467000 | 730 |
| 256 | 20231130 | 143300 | 81614623500 | 467000 | 466500 | 467500 | 466500 | 587 |
| 257 | 20231130 | 143200 | 81340688000 | 466500 | 466500 | 467000 | 466500 | 665 |
| 258 | 20231130 | 143100 | 81030391000 | 467000 | 466500 | 467000 | 466500 | 520 |
| 259 | 20231130 | 143000 | 80787751000 | 466500 | 466500 | 467000 | 466500 | 710 |
| 260 | 20231130 | 142900 | 80456489500 | 466500 | 466500 | 467000 | 466500 | 332 |
| 261 | 20231130 | 142800 | 80301549000 | 466500 | 467000 | 467000 | 466500 | 643 |
| 262 | 20231130 | 142700 | 80001555000 | 467000 | 466500 | 467000 | 466500 | 521 |
| 263 | 20231130 | 142600 | 79758462000 | 466500 | 466500 | 467500 | 466500 | 737 |
| 264 | 20231130 | 142500 | 79414519500 | 466500 | 467500 | 467500 | 466500 | 726 |
| 265 | 20231130 | 142400 | 79075386000 | 467500 | 466500 | 467500 | 466500 | 585 |
| 266 | 20231130 | 142300 | 78802126500 | 467000 | 467000 | 467000 | 466500 | 320 |
| 267 | 20231130 | 142200 | 78652731000 | 467000 | 466500 | 467000 | 466500 | 681 |
| 268 | 20231130 | 142100 | 78334844000 | 466500 | 466500 | 466500 | 466000 | 1200 |
| 269 | 20231130 | 142000 | 77775107500 | 466500 | 466000 | 466500 | 466000 | 208 |
| 270 | 20231130 | 141900 | 77678166000 | 466500 | 466500 | 466500 | 466000 | 187 |
| 271 | 20231130 | 141800 | 77591018500 | 466000 | 466000 | 466500 | 466000 | 164 |
| 272 | 20231130 | 141700 | 77514585500 | 466000 | 466500 | 466500 | 466000 | 242 |
| 273 | 20231130 | 141600 | 77401791000 | 466500 | 466500 | 466500 | 466000 | 409 |
| 274 | 20231130 | 141500 | 77211057000 | 466500 | 466000 | 466500 | 466000 | 249 |
| 275 | 20231130 | 141400 | 77095014500 | 466500 | 466500 | 467000 | 466000 | 565 |
| 276 | 20231130 | 141300 | 76831447000 | 466500 | 466500 | 467000 | 466000 | 462 |
| 277 | 20231130 | 141200 | 76615958500 | 466000 | 465500 | 466500 | 465500 | 417 |
| 278 | 20231130 | 141100 | 76421596000 | 466000 | 466000 | 466000 | 465500 | 168 |
| 279 | 20231130 | 141000 | 76343367000 | 466000 | 466500 | 466500 | 466000 | 195 |
| 280 | 20231130 | 140900 | 76252486500 | 466000 | 466000 | 466500 | 466000 | 255 |
| 281 | 20231130 | 140800 | 76133642000 | 466000 | 466000 | 466500 | 466000 | 230 |
| 282 | 20231130 | 140700 | 76026455500 | 466000 | 466000 | 466500 | 465500 | 353 |
| 283 | 20231130 | 140600 | 75861982000 | 466000 | 466000 | 466500 | 465500 | 390 |
| 284 | 20231130 | 140500 | 75680281000 | 466000 | 466000 | 466500 | 466000 | 284 |
| 285 | 20231130 | 140400 | 75547932000 | 466500 | 466500 | 466500 | 466000 | 124 |
| 286 | 20231130 | 140300 | 75490133000 | 466500 | 466000 | 466500 | 466000 | 181 |
| 287 | 20231130 | 140200 | 75405780000 | 466500 | 466500 | 467000 | 466000 | 146 |
| 288 | 20231130 | 140100 | 75337688000 | 466500 | 466500 | 467000 | 466000 | 251 |
| 289 | 20231130 | 140000 | 75220617500 | 466500 | 466500 | 467000 | 466500 | 346 |
| 290 | 20231130 | 135900 | 75059178000 | 467000 | 466500 | 467000 | 466500 | 493 |
| 291 | 20231130 | 135800 | 74829160000 | 466500 | 467000 | 467000 | 466500 | 255 |
| 292 | 20231130 | 135700 | 74710158000 | 467000 | 466500 | 467000 | 466500 | 132 |
| 293 | 20231130 | 135600 | 74648574000 | 467000 | 467000 | 467000 | 466500 | 221 |
| 294 | 20231130 | 135500 | 74545455000 | 467000 | 466500 | 467000 | 466500 | 269 |
| 295 | 20231130 | 135400 | 74419926500 | 467000 | 466500 | 467000 | 466500 | 404 |
| 296 | 20231130 | 135300 | 74231458500 | 467000 | 467000 | 467000 | 466500 | 135 |
| 297 | 20231130 | 135200 | 74168461500 | 467000 | 467000 | 467000 | 466500 | 197 |
| 298 | 20231130 | 135100 | 74076527000 | 467000 | 467000 | 467000 | 466500 | 134 |
| 299 | 20231130 | 135000 | 74014004500 | 467000 | 466000 | 467000 | 466000 | 479 |
| 300 | 20231130 | 134900 | 73790591500 | 466000 | 466500 | 466500 | 466000 | 121 |
| 301 | 20231130 | 134800 | 73734200500 | 466500 | 466500 | 466500 | 466000 | 176 |
| 302 | 20231130 | 134700 | 73652145000 | 466500 | 467000 | 467000 | 466500 | 236 |
| 303 | 20231130 | 134600 | 73542040500 | 467000 | 467000 | 467000 | 466500 | 333 |
| 304 | 20231130 | 134500 | 73386679500 | 467000 | 466000 | 467000 | 466000 | 194 |
| 305 | 20231130 | 134400 | 73296185500 | 466500 | 466000 | 466500 | 466000 | 356 |
| 306 | 20231130 | 134300 | 73130166000 | 466500 | 466500 | 467000 | 466500 | 180 |
| 307 | 20231130 | 134200 | 73046184000 | 467000 | 467500 | 467500 | 466500 | 232 |
| 308 | 20231130 | 134100 | 72937898500 | 467000 | 467500 | 467500 | 466500 | 209 |
| 309 | 20231130 | 134000 | 72840291500 | 467500 | 468500 | 469000 | 467000 | 449 |
| 310 | 20231130 | 133900 | 72630172500 | 468500 | 468500 | 469000 | 468000 | 776 |
| 311 | 20231130 | 133800 | 72266657500 | 468500 | 467500 | 468500 | 467500 | 427 |
| 312 | 20231130 | 133700 | 72066801500 | 468000 | 467500 | 468000 | 467000 | 624 |
| 313 | 20231130 | 133600 | 71774957000 | 467000 | 468000 | 468000 | 467000 | 428 |
| 314 | 20231130 | 133500 | 71574857500 | 468000 | 467000 | 468000 | 467000 | 498 |
| 315 | 20231130 | 133400 | 71342042500 | 467000 | 467500 | 467500 | 467000 | 430 |
| 316 | 20231130 | 133300 | 71141105000 | 467000 | 467000 | 467500 | 467000 | 635 |
| 317 | 20231130 | 133200 | 70844355000 | 467000 | 467500 | 467500 | 467000 | 403 |
| 318 | 20231130 | 133100 | 70656008000 | 467500 | 467000 | 467500 | 467000 | 366 |
| 319 | 20231130 | 133000 | 70484983500 | 467000 | 467000 | 467500 | 466500 | 521 |
| 320 | 20231130 | 132900 | 70241736500 | 467000 | 467500 | 467500 | 466500 | 873 |
| 321 | 20231130 | 132800 | 69834271000 | 467500 | 466500 | 467500 | 466500 | 429 |
| 322 | 20231130 | 132700 | 69633956000 | 466500 | 466500 | 467500 | 466000 | 1599 |
| 323 | 20231130 | 132600 | 68887765500 | 466500 | 466000 | 466500 | 466000 | 386 |
| 324 | 20231130 | 132500 | 68707735500 | 466000 | 466500 | 466500 | 466000 | 585 |
| 325 | 20231130 | 132400 | 68434931500 | 466500 | 466500 | 466500 | 466000 | 459 |
| 326 | 20231130 | 132300 | 68220827000 | 466500 | 465500 | 466500 | 465000 | 1182 |
| 327 | 20231130 | 132200 | 67670251500 | 465000 | 465500 | 465500 | 465000 | 315 |
| 328 | 20231130 | 132100 | 67523652000 | 465500 | 465500 | 465500 | 465000 | 352 |
| 329 | 20231130 | 132000 | 67359839500 | 465000 | 465000 | 465500 | 464500 | 3397 |
| 330 | 20231130 | 131900 | 65780265500 | 464500 | 464500 | 465000 | 464500 | 291 |
| 331 | 20231130 | 131800 | 65645079500 | 465000 | 465000 | 465000 | 464500 | 409 |
| 332 | 20231130 | 131700 | 65455048500 | 465000 | 464500 | 465000 | 464500 | 554 |
| 333 | 20231130 | 131600 | 65197708500 | 465000 | 464500 | 465000 | 464500 | 208 |
| 334 | 20231130 | 131500 | 65101082500 | 464500 | 464500 | 465000 | 464500 | 168 |
| 335 | 20231130 | 131400 | 65023013500 | 465000 | 464000 | 465000 | 463500 | 1448 |
| 336 | 20231130 | 131300 | 64350966000 | 463500 | 464000 | 464500 | 463500 | 992 |
| 337 | 20231130 | 131200 | 63890583000 | 464000 | 464000 | 464500 | 463500 | 741 |
| 338 | 20231130 | 131100 | 63546769000 | 464000 | 464500 | 465000 | 463500 | 2648 |
| 339 | 20231130 | 131000 | 62317695000 | 464500 | 465500 | 465500 | 464500 | 3247 |
| 340 | 20231130 | 130900 | 60808072500 | 465000 | 465500 | 465500 | 465000 | 231 |
| 341 | 20231130 | 130800 | 60700618000 | 465500 | 465000 | 465500 | 465000 | 311 |
| 342 | 20231130 | 130700 | 60555969000 | 465500 | 465500 | 465500 | 465000 | 132 |
| 343 | 20231130 | 130600 | 60494561000 | 465500 | 465500 | 465500 | 465000 | 217 |
| 344 | 20231130 | 130500 | 60393619500 | 465000 | 466000 | 466000 | 465000 | 1475 |
| 345 | 20231130 | 130400 | 59706975500 | 466000 | 465500 | 466000 | 465500 | 176 |
| 346 | 20231130 | 130300 | 59625003000 | 466000 | 466000 | 466000 | 465500 | 197 |
| 347 | 20231130 | 130200 | 59533258000 | 465500 | 465500 | 466000 | 465500 | 170 |
| 348 | 20231130 | 130100 | 59454090500 | 466000 | 466000 | 466000 | 465500 | 279 |
| 349 | 20231130 | 130000 | 59324187500 | 465500 | 466000 | 466000 | 465500 | 212 |
| 350 | 20231130 | 125900 | 59225486000 | 466000 | 465500 | 466000 | 465500 | 139 |
| 351 | 20231130 | 125800 | 59160741500 | 465500 | 465500 | 466000 | 465500 | 62 |
| 352 | 20231130 | 125700 | 59131874500 | 465500 | 466000 | 466000 | 465500 | 259 |
| 353 | 20231130 | 125600 | 59011212000 | 465500 | 466000 | 466000 | 465500 | 228 |
| 354 | 20231130 | 125500 | 58904992500 | 466000 | 466500 | 466500 | 465500 | 873 |
| 355 | 20231130 | 125400 | 58498182500 | 466500 | 466000 | 466500 | 466000 | 42 |
| 356 | 20231130 | 125300 | 58478609000 | 466000 | 466000 | 466500 | 466000 | 139 |
| 357 | 20231130 | 125200 | 58413789000 | 466500 | 466500 | 466500 | 466000 | 62 |
| 358 | 20231130 | 125100 | 58384890000 | 466000 | 466000 | 466500 | 466000 | 120 |
| 359 | 20231130 | 125000 | 58328948500 | 466500 | 466500 | 466500 | 466000 | 164 |
| 360 | 20231130 | 124900 | 58252465000 | 466500 | 466500 | 467000 | 466000 | 327 |
| 361 | 20231130 | 124800 | 58099918500 | 466500 | 466000 | 466500 | 466000 | 443 |
| 362 | 20231130 | 124700 | 57893275000 | 466000 | 466000 | 466500 | 465500 | 658 |
| 363 | 20231130 | 124600 | 57586579000 | 465500 | 466000 | 466000 | 465500 | 362 |
| 364 | 20231130 | 124500 | 57417906500 | 466000 | 465500 | 466000 | 465500 | 135 |
| 365 | 20231130 | 124400 | 57355014500 | 466000 | 466000 | 466000 | 465500 | 224 |
| 366 | 20231130 | 124300 | 57250665500 | 465500 | 466000 | 466000 | 465500 | 114 |
| 367 | 20231130 | 124200 | 57197574000 | 466000 | 465500 | 466000 | 465500 | 96 |
| 368 | 20231130 | 124100 | 57152883500 | 466000 | 466000 | 466000 | 465500 | 114 |
| 369 | 20231130 | 124000 | 57099778500 | 465500 | 466000 | 466500 | 465500 | 1645 |
| 370 | 20231130 | 123900 | 56333509500 | 466000 | 466000 | 466500 | 466000 | 696 |
| 371 | 20231130 | 123800 | 56009113500 | 466500 | 466000 | 466500 | 466000 | 122 |
| 372 | 20231130 | 123700 | 55952214000 | 466000 | 466500 | 466500 | 466000 | 100 |
| 373 | 20231130 | 123600 | 55905599500 | 466000 | 466500 | 466500 | 466000 | 250 |
| 374 | 20231130 | 123500 | 55788989500 | 466000 | 466500 | 466500 | 466000 | 143 |
| 375 | 20231130 | 123400 | 55722296000 | 466000 | 466000 | 466500 | 466000 | 118 |
| 376 | 20231130 | 123300 | 55667289500 | 466000 | 466500 | 466500 | 466000 | 95 |
| 377 | 20231130 | 123200 | 55622973500 | 466000 | 466500 | 466500 | 466000 | 273 |
| 378 | 20231130 | 123100 | 55495662500 | 466500 | 466000 | 466500 | 466000 | 81 |
| 379 | 20231130 | 123000 | 55457901000 | 466000 | 466000 | 466500 | 466000 | 223 |
| 380 | 20231130 | 122900 | 55353908500 | 466500 | 466500 | 466500 | 466000 | 189 |
| 381 | 20231130 | 122800 | 55265768000 | 466500 | 466000 | 466500 | 466000 | 147 |
| 382 | 20231130 | 122700 | 55197233500 | 466000 | 466000 | 466500 | 466000 | 90 |
| 383 | 20231130 | 122600 | 55155274500 | 466500 | 466000 | 466500 | 466000 | 143 |
| 384 | 20231130 | 122500 | 55088587500 | 466500 | 466500 | 466500 | 466000 | 247 |
| 385 | 20231130 | 122400 | 54973394000 | 466500 | 466500 | 466500 | 466000 | 188 |
| 386 | 20231130 | 122300 | 54885721000 | 466000 | 466000 | 466500 | 466000 | 587 |
| 387 | 20231130 | 122200 | 54611922000 | 466500 | 466000 | 466500 | 466000 | 401 |
| 388 | 20231130 | 122100 | 54424990500 | 466000 | 466500 | 466500 | 466000 | 122 |
| 389 | 20231130 | 122000 | 54368128000 | 466500 | 466500 | 466500 | 466000 | 367 |
| 390 | 20231130 | 121900 | 54196951500 | 466000 | 466000 | 466500 | 466000 | 311 |
| 391 | 20231130 | 121800 | 54051939500 | 466000 | 466000 | 466500 | 466000 | 163 |
| 392 | 20231130 | 121700 | 53975929500 | 466500 | 466000 | 466500 | 466000 | 217 |
| 393 | 20231130 | 121600 | 53874784000 | 466500 | 466500 | 466500 | 466000 | 188 |
| 394 | 20231130 | 121500 | 53787130000 | 466500 | 467000 | 467000 | 466000 | 2037 |
| 395 | 20231130 | 121400 | 52836885500 | 467000 | 467000 | 467000 | 466500 | 123 |
| 396 | 20231130 | 121300 | 52779476000 | 466500 | 466500 | 467000 | 466500 | 356 |
| 397 | 20231130 | 121200 | 52613286000 | 466500 | 467000 | 467000 | 466500 | 63 |
| 398 | 20231130 | 121100 | 52583886500 | 466500 | 466500 | 467000 | 466500 | 146 |
| 399 | 20231130 | 121000 | 52515728000 | 467000 | 467000 | 467500 | 466500 | 1573 |
| 400 | 20231130 | 120900 | 51781133500 | 467000 | 467500 | 467500 | 467000 | 102 |
| 401 | 20231130 | 120800 | 51733462500 | 467500 | 467000 | 467500 | 467000 | 71 |
| 402 | 20231130 | 120700 | 51700286500 | 467500 | 467500 | 467500 | 467000 | 231 |
| 403 | 20231130 | 120600 | 51592311500 | 467500 | 467000 | 467500 | 467000 | 54 |
| 404 | 20231130 | 120500 | 51567068500 | 467000 | 467500 | 467500 | 467000 | 56 |
| 405 | 20231130 | 120400 | 51540900500 | 467500 | 467500 | 467500 | 467000 | 695 |
| 406 | 20231130 | 120300 | 51216015500 | 467500 | 467000 | 467500 | 467000 | 40 |
| 407 | 20231130 | 120200 | 51197332500 | 467000 | 467500 | 467500 | 467000 | 97 |
| 408 | 20231130 | 120100 | 51152025500 | 467500 | 467000 | 467500 | 467000 | 88 |
| 409 | 20231130 | 120000 | 51110893000 | 467000 | 467500 | 467500 | 467000 | 577 |
| 410 | 20231130 | 115900 | 50841180500 | 467000 | 467000 | 467500 | 466500 | 271 |
| 411 | 20231130 | 115800 | 50714632000 | 466500 | 467000 | 467500 | 466500 | 739 |
| 412 | 20231130 | 115700 | 50369491000 | 467000 | 467000 | 467500 | 467000 | 423 |
| 413 | 20231130 | 115600 | 50171899500 | 467500 | 467500 | 467500 | 467000 | 75 |
| 414 | 20231130 | 115500 | 50136864000 | 467000 | 467000 | 467500 | 467000 | 91 |
| 415 | 20231130 | 115400 | 50094331000 | 467000 | 467500 | 467500 | 467000 | 130 |
| 416 | 20231130 | 115300 | 50033583000 | 467000 | 467000 | 467500 | 467000 | 151 |
| 417 | 20231130 | 115200 | 49963061000 | 467000 | 467500 | 467500 | 467000 | 158 |
| 418 | 20231130 | 115100 | 49889228000 | 467000 | 467500 | 467500 | 467000 | 55 |
| 419 | 20231130 | 115000 | 49863526000 | 467000 | 467500 | 467500 | 467000 | 385 |
| 420 | 20231130 | 114900 | 49683638000 | 467500 | 466500 | 467500 | 466500 | 1387 |
| 421 | 20231130 | 114800 | 49035558500 | 467000 | 467000 | 467500 | 466500 | 2365 |
| 422 | 20231130 | 114700 | 47931127500 | 467000 | 467000 | 467500 | 467000 | 92 |
| 423 | 20231130 | 114600 | 47888138000 | 467000 | 467500 | 467500 | 467000 | 150 |
| 424 | 20231130 | 114500 | 47818047500 | 467000 | 467500 | 467500 | 467000 | 135 |
| 425 | 20231130 | 114400 | 47754970000 | 467000 | 467500 | 467500 | 467000 | 405 |
| 426 | 20231130 | 114300 | 47565666500 | 467500 | 468000 | 468000 | 467500 | 542 |
| 427 | 20231130 | 114200 | 47312220500 | 467500 | 468000 | 468000 | 467500 | 99 |
| 428 | 20231130 | 114100 | 47265929500 | 467500 | 468500 | 468500 | 467500 | 523 |
| 429 | 20231130 | 114000 | 47021158000 | 468500 | 468000 | 468500 | 468000 | 129 |
| 430 | 20231130 | 113900 | 46960741000 | 468000 | 468000 | 468500 | 468000 | 64 |
| 431 | 20231130 | 113800 | 46930784500 | 468000 | 468000 | 468500 | 467500 | 634 |
| 432 | 20231130 | 113700 | 46634085500 | 468000 | 467500 | 468000 | 467500 | 162 |
| 433 | 20231130 | 113600 | 46558301000 | 468000 | 468000 | 468000 | 467500 | 121 |
| 434 | 20231130 | 113500 | 46501708500 | 468000 | 468000 | 468000 | 467500 | 114 |
| 435 | 20231130 | 113400 | 46448391500 | 468000 | 467500 | 468000 | 467500 | 219 |
| 436 | 20231130 | 113300 | 46345926000 | 468000 | 467500 | 468000 | 467500 | 136 |
| 437 | 20231130 | 113200 | 46282330500 | 467500 | 468000 | 468000 | 467500 | 89 |
| 438 | 20231130 | 113100 | 46240709000 | 467500 | 468000 | 468000 | 467500 | 63 |
| 439 | 20231130 | 113000 | 46211249500 | 468000 | 467500 | 468000 | 467500 | 246 |
| 440 | 20231130 | 112900 | 46096198000 | 467500 | 468500 | 468500 | 467500 | 1040 |
| 441 | 20231130 | 112800 | 45609503000 | 468000 | 468500 | 468500 | 468000 | 56 |
| 442 | 20231130 | 112700 | 45583286000 | 468500 | 468000 | 469000 | 468000 | 1130 |
| 443 | 20231130 | 112600 | 45053909000 | 468000 | 468000 | 468500 | 468000 | 141 |
| 444 | 20231130 | 112500 | 44987889500 | 468500 | 468000 | 468500 | 468000 | 153 |
| 445 | 20231130 | 112400 | 44916265500 | 468000 | 468500 | 468500 | 468000 | 136 |
| 446 | 20231130 | 112300 | 44852580000 | 468500 | 468000 | 468500 | 468000 | 69 |
| 447 | 20231130 | 112200 | 44820278500 | 468000 | 468500 | 468500 | 468000 | 92 |
| 448 | 20231130 | 112100 | 44777211000 | 468500 | 468000 | 468500 | 468000 | 130 |
| 449 | 20231130 | 112000 | 44716319500 | 468000 | 470000 | 470000 | 468000 | 1182 |
| 450 | 20231130 | 111900 | 44161736000 | 469500 | 469500 | 470000 | 469500 | 126 |
| 451 | 20231130 | 111800 | 44102551500 | 469500 | 470000 | 470000 | 469500 | 286 |
| 452 | 20231130 | 111700 | 43968232500 | 469500 | 470000 | 470000 | 469500 | 80 |
| 453 | 20231130 | 111600 | 43930655000 | 470000 | 470500 | 470500 | 469500 | 355 |
| 454 | 20231130 | 111500 | 43763814000 | 470000 | 470000 | 470500 | 470000 | 340 |
| 455 | 20231130 | 111400 | 43603980500 | 470000 | 470000 | 470000 | 469500 | 126 |
| 456 | 20231130 | 111300 | 43544788000 | 470000 | 469500 | 470500 | 469500 | 430 |
| 457 | 20231130 | 111200 | 43342703500 | 470000 | 470000 | 470000 | 469500 | 371 |
| 458 | 20231130 | 111100 | 43168356000 | 470000 | 470000 | 470000 | 469500 | 120 |
| 459 | 20231130 | 111000 | 43111968500 | 470000 | 469500 | 470000 | 469500 | 97 |
| 460 | 20231130 | 110900 | 43066406500 | 470000 | 470000 | 470000 | 469500 | 420 |
| 461 | 20231130 | 110800 | 42869028500 | 470000 | 469500 | 470000 | 469500 | 143 |
| 462 | 20231130 | 110700 | 42801844500 | 469500 | 470000 | 470000 | 469500 | 157 |
| 463 | 20231130 | 110600 | 42728061500 | 469500 | 469000 | 470000 | 468500 | 1142 |
| 464 | 20231130 | 110500 | 42192171500 | 469000 | 469000 | 469000 | 468500 | 204 |
| 465 | 20231130 | 110400 | 42096520000 | 469000 | 468500 | 469000 | 468500 | 119 |
| 466 | 20231130 | 110300 | 42040729000 | 469000 | 469000 | 469000 | 468500 | 230 |
| 467 | 20231130 | 110200 | 41932884000 | 469000 | 468500 | 469000 | 468000 | 366 |
| 468 | 20231130 | 110100 | 41761453000 | 468500 | 468500 | 469000 | 468500 | 286 |
| 469 | 20231130 | 110000 | 41627424000 | 468500 | 468500 | 469000 | 468500 | 259 |
| 470 | 20231130 | 105900 | 41506029000 | 468500 | 468500 | 469000 | 468500 | 397 |
| 471 | 20231130 | 105800 | 41319962500 | 468500 | 469000 | 469000 | 468500 | 238 |
| 472 | 20231130 | 105700 | 41208376000 | 469000 | 469000 | 469000 | 468500 | 280 |
| 473 | 20231130 | 105600 | 41077077500 | 469000 | 468000 | 469000 | 468000 | 565 |
| 474 | 20231130 | 105500 | 40812353000 | 468000 | 468000 | 468500 | 467500 | 550 |
| 475 | 20231130 | 105400 | 40554965000 | 468000 | 468000 | 468000 | 467500 | 325 |
| 476 | 20231130 | 105300 | 40402955000 | 467500 | 468000 | 468000 | 467500 | 128 |
| 477 | 20231130 | 105200 | 40343083000 | 468000 | 468000 | 468000 | 467500 | 154 |
| 478 | 20231130 | 105100 | 40271052000 | 468000 | 467500 | 468500 | 467500 | 296 |
| 479 | 20231130 | 105000 | 40132540500 | 468000 | 468000 | 468000 | 467500 | 459 |
| 480 | 20231130 | 104900 | 39917847500 | 468000 | 468000 | 468500 | 468000 | 669 |
| 481 | 20231130 | 104800 | 39604680000 | 468500 | 468500 | 468500 | 468000 | 373 |
| 482 | 20231130 | 104700 | 39429942000 | 468500 | 468000 | 468500 | 467500 | 839 |
| 483 | 20231130 | 104600 | 39037247000 | 468000 | 467500 | 468000 | 467500 | 232 |
| 484 | 20231130 | 104500 | 38928706000 | 467500 | 467500 | 468000 | 467000 | 574 |
| 485 | 20231130 | 104400 | 38660361000 | 467500 | 467500 | 467500 | 467000 | 171 |
| 486 | 20231130 | 104300 | 38580442000 | 467500 | 467000 | 467500 | 467000 | 238 |
| 487 | 20231130 | 104200 | 38469252000 | 467500 | 467000 | 467500 | 467000 | 155 |
| 488 | 20231130 | 104100 | 38396847000 | 467500 | 467500 | 467500 | 467000 | 201 |
| 489 | 20231130 | 104000 | 38302921500 | 467000 | 467500 | 467500 | 467000 | 896 |
| 490 | 20231130 | 103900 | 37884453500 | 467500 | 467500 | 467500 | 467000 | 346 |
| 491 | 20231130 | 103800 | 37722722000 | 467000 | 467000 | 467500 | 467000 | 326 |
| 492 | 20231130 | 103700 | 37570375500 | 467000 | 467000 | 467500 | 467000 | 635 |
| 493 | 20231130 | 103600 | 37273786000 | 467500 | 467500 | 467500 | 467000 | 110 |
| 494 | 20231130 | 103500 | 37222398500 | 467000 | 467000 | 467500 | 466500 | 591 |
| 495 | 20231130 | 103400 | 36946419500 | 466500 | 467000 | 467000 | 466500 | 634 |
| 496 | 20231130 | 103300 | 36650422000 | 467000 | 467000 | 467000 | 466500 | 268 |
| 497 | 20231130 | 103200 | 36525315000 | 467000 | 467500 | 467500 | 466500 | 484 |
| 498 | 20231130 | 103100 | 36299304500 | 467000 | 467000 | 467500 | 467000 | 188 |
| 499 | 20231130 | 103000 | 36211507000 | 467000 | 467000 | 467500 | 467000 | 827 |
| 500 | 20231130 | 102900 | 35825289000 | 467000 | 467500 | 467500 | 467000 | 314 |
| 501 | 20231130 | 102800 | 35678579500 | 467000 | 467500 | 467500 | 467000 | 1228 |
| 502 | 20231130 | 102700 | 35104677500 | 467500 | 468000 | 468000 | 467500 | 343 |
| 503 | 20231130 | 102600 | 34944301500 | 467500 | 468000 | 468500 | 467500 | 1032 |
| 504 | 20231130 | 102500 | 34461284000 | 468500 | 468500 | 468500 | 468000 | 253 |
| 505 | 20231130 | 102400 | 34342846000 | 468000 | 468500 | 468500 | 468000 | 249 |
| 506 | 20231130 | 102300 | 34226266500 | 468000 | 468000 | 468500 | 468000 | 236 |
| 507 | 20231130 | 102200 | 34115762500 | 468000 | 469000 | 469000 | 468000 | 697 |
| 508 | 20231130 | 102100 | 33789215500 | 468500 | 469000 | 469000 | 468500 | 177 |
| 509 | 20231130 | 102000 | 33706253000 | 469000 | 468500 | 469000 | 468500 | 550 |
| 510 | 20231130 | 101900 | 33448502000 | 468500 | 469000 | 469000 | 468500 | 208 |
| 511 | 20231130 | 101800 | 33351020000 | 468500 | 469000 | 469000 | 468500 | 227 |
| 512 | 20231130 | 101700 | 33244627000 | 468500 | 469000 | 469500 | 468500 | 285 |
| 513 | 20231130 | 101600 | 33110928500 | 469500 | 469500 | 470000 | 469000 | 1614 |
| 514 | 20231130 | 101500 | 32353398000 | 470000 | 469500 | 470000 | 469500 | 66 |
| 515 | 20231130 | 101400 | 32322401000 | 470000 | 470000 | 470000 | 469500 | 245 |
| 516 | 20231130 | 101300 | 32207286500 | 470000 | 469000 | 470000 | 469000 | 809 |
| 517 | 20231130 | 101200 | 31827442500 | 469500 | 469000 | 469500 | 469000 | 132 |
| 518 | 20231130 | 101100 | 31765513500 | 469000 | 469000 | 469500 | 469000 | 255 |
| 519 | 20231130 | 101000 | 31645878500 | 469500 | 469500 | 469500 | 469000 | 97 |
| 520 | 20231130 | 100900 | 31600372000 | 469000 | 469000 | 469500 | 469000 | 144 |
| 521 | 20231130 | 100800 | 31532812000 | 469000 | 469000 | 469500 | 469000 | 267 |
| 522 | 20231130 | 100700 | 31407548500 | 469000 | 469500 | 470000 | 469000 | 419 |
| 523 | 20231130 | 100600 | 31210837000 | 469500 | 470000 | 470000 | 469500 | 144 |
| 524 | 20231130 | 100500 | 31143216500 | 470000 | 470000 | 470000 | 469500 | 148 |
| 525 | 20231130 | 100400 | 31073684500 | 469500 | 470000 | 470500 | 469000 | 2334 |
| 526 | 20231130 | 100300 | 29977026500 | 470000 | 470500 | 470500 | 470000 | 963 |
| 527 | 20231130 | 100200 | 29523974000 | 470000 | 470000 | 470500 | 470000 | 253 |
| 528 | 20231130 | 100100 | 29405019500 | 470000 | 470500 | 471000 | 470000 | 997 |
| 529 | 20231130 | 100000 | 28935947000 | 470500 | 470500 | 471000 | 470500 | 230 |
| 530 | 20231130 | 095900 | 28827645500 | 471000 | 471000 | 471000 | 470500 | 185 |
| 531 | 20231130 | 095800 | 28740549000 | 471000 | 471000 | 471000 | 470500 | 328 |
| 532 | 20231130 | 095700 | 28586089000 | 471000 | 470500 | 471000 | 470500 | 162 |
| 533 | 20231130 | 095600 | 28509821500 | 471000 | 470500 | 471000 | 470500 | 117 |
| 534 | 20231130 | 095500 | 28454755500 | 470500 | 471000 | 471000 | 470500 | 268 |
| 535 | 20231130 | 095400 | 28328541500 | 471000 | 470500 | 471000 | 470500 | 205 |
| 536 | 20231130 | 095300 | 28232059500 | 470500 | 471000 | 471500 | 470000 | 1057 |
| 537 | 20231130 | 095200 | 27734507000 | 471000 | 471000 | 471500 | 470500 | 737 |
| 538 | 20231130 | 095100 | 27387367500 | 471000 | 470000 | 471000 | 470000 | 405 |
| 539 | 20231130 | 095000 | 27196817500 | 470500 | 470000 | 470500 | 469500 | 484 |
| 540 | 20231130 | 094900 | 26969335000 | 470000 | 469500 | 470000 | 469000 | 516 |
| 541 | 20231130 | 094800 | 26727039500 | 469500 | 469500 | 469500 | 469000 | 170 |
| 542 | 20231130 | 094700 | 26647242500 | 469500 | 470000 | 471000 | 469500 | 601 |
| 543 | 20231130 | 094600 | 26364612000 | 470500 | 470000 | 470500 | 469500 | 285 |
| 544 | 20231130 | 094500 | 26230612500 | 470000 | 469000 | 470000 | 469000 | 678 |
| 545 | 20231130 | 094400 | 25912233500 | 469000 | 468500 | 469500 | 468000 | 750 |
| 546 | 20231130 | 094300 | 25560831000 | 468500 | 468000 | 468500 | 468000 | 157 |
| 547 | 20231130 | 094200 | 25487338500 | 468000 | 468000 | 469000 | 468000 | 670 |
| 548 | 20231130 | 094100 | 25173573500 | 467500 | 467500 | 468000 | 467500 | 186 |
| 549 | 20231130 | 094000 | 25086578000 | 467500 | 468500 | 469000 | 467500 | 614 |
| 550 | 20231130 | 093900 | 24799140500 | 468500 | 468000 | 469000 | 467500 | 777 |
| 551 | 20231130 | 093800 | 24435230500 | 468500 | 468500 | 469000 | 467500 | 1284 |
| 552 | 20231130 | 093700 | 23834038500 | 469000 | 468500 | 469000 | 467500 | 1772 |
| 553 | 20231130 | 093600 | 23005179500 | 468500 | 469000 | 469000 | 468500 | 1261 |
| 554 | 20231130 | 093500 | 22414347500 | 469000 | 468500 | 469000 | 468000 | 1174 |
| 555 | 20231130 | 093400 | 21864204500 | 468000 | 467500 | 468000 | 467500 | 749 |
| 556 | 20231130 | 093300 | 21513744500 | 468000 | 470000 | 470000 | 467500 | 3436 |
| 557 | 20231130 | 093200 | 19902578500 | 469500 | 469500 | 470000 | 469500 | 491 |
| 558 | 20231130 | 093100 | 19671928000 | 470000 | 470500 | 470500 | 470000 | 832 |
| 559 | 20231130 | 093000 | 19280791500 | 470000 | 471000 | 471000 | 470000 | 709 |
| 560 | 20231130 | 092900 | 18947250000 | 471000 | 471000 | 471500 | 470500 | 753 |
| 561 | 20231130 | 092800 | 18592564500 | 471000 | 471000 | 471500 | 471000 | 282 |
| 562 | 20231130 | 092700 | 18459731000 | 471000 | 470500 | 471000 | 470500 | 820 |
| 563 | 20231130 | 092600 | 18073601000 | 470500 | 472500 | 472500 | 470500 | 1729 |
| 564 | 20231130 | 092500 | 17258195500 | 472500 | 473000 | 473500 | 472500 | 1733 |
| 565 | 20231130 | 092400 | 16438834500 | 473000 | 473500 | 473500 | 472500 | 1220 |
| 566 | 20231130 | 092300 | 15861765500 | 473500 | 472500 | 473500 | 472500 | 808 |
| 567 | 20231130 | 092200 | 15479560500 | 472500 | 472500 | 473000 | 472500 | 280 |
| 568 | 20231130 | 092100 | 15347174500 | 473000 | 472500 | 473000 | 472500 | 614 |
| 569 | 20231130 | 092000 | 15056967000 | 472000 | 472000 | 472500 | 472000 | 1236 |
| 570 | 20231130 | 091900 | 14472986500 | 472000 | 471500 | 472500 | 471000 | 1280 |
| 571 | 20231130 | 091800 | 13868949000 | 471500 | 470500 | 471500 | 470500 | 580 |
| 572 | 20231130 | 091700 | 13595763500 | 470500 | 471000 | 471000 | 470000 | 485 |
| 573 | 20231130 | 091600 | 13367522000 | 471000 | 471000 | 471500 | 470500 | 798 |
| 574 | 20231130 | 091500 | 12991659000 | 471000 | 469500 | 471000 | 469500 | 1033 |
| 575 | 20231130 | 091400 | 12505734000 | 470000 | 469500 | 470000 | 469000 | 1015 |
| 576 | 20231130 | 091300 | 12029269500 | 469000 | 469500 | 469500 | 469000 | 984 |
| 577 | 20231130 | 091200 | 11567734000 | 469500 | 469500 | 469500 | 469000 | 354 |
| 578 | 20231130 | 091100 | 11401596000 | 469000 | 469500 | 469500 | 469000 | 1380 |
| 579 | 20231130 | 091000 | 10753769000 | 469500 | 469000 | 470000 | 468500 | 1713 |
| 580 | 20231130 | 090900 | 9950145500 | 469500 | 467500 | 469500 | 467000 | 1395 |
| 581 | 20231130 | 090800 | 9296206500 | 467500 | 466500 | 467500 | 466000 | 464 |
| 582 | 20231130 | 090700 | 9079456500 | 466500 | 466000 | 466500 | 465500 | 875 |
| 583 | 20231130 | 090600 | 8671618500 | 466000 | 467000 | 467000 | 465500 | 2124 |
| 584 | 20231130 | 090500 | 7681171000 | 467000 | 467000 | 468500 | 467000 | 1202 |
| 585 | 20231130 | 090400 | 7119458000 | 467000 | 468500 | 468500 | 467000 | 1104 |
| 586 | 20231130 | 090300 | 6602906500 | 468500 | 467000 | 469000 | 467000 | 1323 |
| 587 | 20231130 | 090200 | 5983402000 | 467000 | 467000 | 467500 | 466000 | 2103 |
| 588 | 20231130 | 090100 | 5001916000 | 466500 | 467500 | 468500 | 466000 | 2653 |
| 589 | 20231130 | 090000 | 3763351000 | 467500 | 471000 | 471000 | 466500 | 7939 |