33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 3 | 20231130 | 183100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 4 | 20231130 | 183000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 5 | 20231130 | 182900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 6 | 20231130 | 182800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 7 | 20231130 | 182700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 8 | 20231130 | 182600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 9 | 20231130 | 182500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 10 | 20231130 | 182400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 11 | 20231130 | 182300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 12 | 20231130 | 182200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 13 | 20231130 | 182100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 14 | 20231130 | 182000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 15 | 20231130 | 181900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 16 | 20231130 | 181800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 17 | 20231130 | 181700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 18 | 20231130 | 181600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 19 | 20231130 | 181500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 20 | 20231130 | 181400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 21 | 20231130 | 181300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 22 | 20231130 | 181200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 23 | 20231130 | 181100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 24 | 20231130 | 181000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 25 | 20231130 | 180900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 26 | 20231130 | 180800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 27 | 20231130 | 180700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 28 | 20231130 | 180600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 29 | 20231130 | 180500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 30 | 20231130 | 180400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 31 | 20231130 | 180300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 32 | 20231130 | 180200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 33 | 20231130 | 180100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 34 | 20231130 | 180000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 35 | 20231130 | 175900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 36 | 20231130 | 175800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 37 | 20231130 | 175700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 38 | 20231130 | 175600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 39 | 20231130 | 175500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 40 | 20231130 | 175400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 41 | 20231130 | 175300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 42 | 20231130 | 175200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 43 | 20231130 | 175100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 44 | 20231130 | 175000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 45 | 20231130 | 174900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 46 | 20231130 | 174800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 47 | 20231130 | 174700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 48 | 20231130 | 174600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 49 | 20231130 | 174500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 50 | 20231130 | 174400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 51 | 20231130 | 174300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 52 | 20231130 | 174200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 53 | 20231130 | 174100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 54 | 20231130 | 174000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 55 | 20231130 | 173900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 56 | 20231130 | 173800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 57 | 20231130 | 173700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 58 | 20231130 | 173600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 59 | 20231130 | 173500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 60 | 20231130 | 173400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 61 | 20231130 | 173300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 62 | 20231130 | 173200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 63 | 20231130 | 173100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 64 | 20231130 | 173000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 65 | 20231130 | 172900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 66 | 20231130 | 172800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 67 | 20231130 | 172700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 68 | 20231130 | 172600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 69 | 20231130 | 172500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 70 | 20231130 | 172400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 71 | 20231130 | 172300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 72 | 20231130 | 172200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 73 | 20231130 | 172100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 74 | 20231130 | 172000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 75 | 20231130 | 171900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 76 | 20231130 | 171800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 77 | 20231130 | 171700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 78 | 20231130 | 171600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 79 | 20231130 | 171500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 80 | 20231130 | 171400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 81 | 20231130 | 171300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 82 | 20231130 | 171200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 83 | 20231130 | 171100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 84 | 20231130 | 171000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 85 | 20231130 | 170900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 86 | 20231130 | 170800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 87 | 20231130 | 170700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 88 | 20231130 | 170600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 89 | 20231130 | 170500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 90 | 20231130 | 170400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 91 | 20231130 | 170300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 92 | 20231130 | 170200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 93 | 20231130 | 170100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 94 | 20231130 | 170000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 95 | 20231130 | 165900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 96 | 20231130 | 165800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 97 | 20231130 | 165700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 98 | 20231130 | 165600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 99 | 20231130 | 165500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 100 | 20231130 | 165400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 101 | 20231130 | 165300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 102 | 20231130 | 165200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 103 | 20231130 | 165100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 104 | 20231130 | 165000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 105 | 20231130 | 164900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 106 | 20231130 | 164800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 107 | 20231130 | 164700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 108 | 20231130 | 164600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 109 | 20231130 | 164500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 110 | 20231130 | 164400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 111 | 20231130 | 164300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 112 | 20231130 | 164200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 113 | 20231130 | 164100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 114 | 20231130 | 164000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 115 | 20231130 | 163900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 116 | 20231130 | 163800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 117 | 20231130 | 163700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 118 | 20231130 | 163600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 119 | 20231130 | 163500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 120 | 20231130 | 163400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 121 | 20231130 | 163300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 122 | 20231130 | 163200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 123 | 20231130 | 163100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 124 | 20231130 | 163000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 125 | 20231130 | 162900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 126 | 20231130 | 162800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 127 | 20231130 | 162700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 128 | 20231130 | 162600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 129 | 20231130 | 162500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 130 | 20231130 | 162400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 131 | 20231130 | 162300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 132 | 20231130 | 162200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 133 | 20231130 | 162100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 134 | 20231130 | 162000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 135 | 20231130 | 161900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 136 | 20231130 | 161800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 137 | 20231130 | 161700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 138 | 20231130 | 161600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 139 | 20231130 | 161500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 140 | 20231130 | 161400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 141 | 20231130 | 161300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 142 | 20231130 | 161200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 143 | 20231130 | 161100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 144 | 20231130 | 161000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 145 | 20231130 | 160900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 146 | 20231130 | 160800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 147 | 20231130 | 160700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 148 | 20231130 | 160600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 149 | 20231130 | 160500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 150 | 20231130 | 160400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 151 | 20231130 | 160300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 152 | 20231130 | 160200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 153 | 20231130 | 160100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 154 | 20231130 | 160000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 155 | 20231130 | 155900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 156 | 20231130 | 155800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 157 | 20231130 | 155700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 158 | 20231130 | 155600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 159 | 20231130 | 155500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 160 | 20231130 | 155400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 161 | 20231130 | 155300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 162 | 20231130 | 155200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 163 | 20231130 | 155100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 164 | 20231130 | 155000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 165 | 20231130 | 154900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 166 | 20231130 | 154800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 167 | 20231130 | 154700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 168 | 20231130 | 154600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 169 | 20231130 | 154500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 170 | 20231130 | 154400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 171 | 20231130 | 154300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 172 | 20231130 | 154200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 173 | 20231130 | 154100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 174 | 20231130 | 154000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 175 | 20231130 | 153900 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 176 | 20231130 | 153800 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 177 | 20231130 | 153700 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 178 | 20231130 | 153600 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 179 | 20231130 | 153500 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 180 | 20231130 | 153400 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 181 | 20231130 | 153300 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 182 | 20231130 | 153200 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 183 | 20231130 | 153100 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 184 | 20231130 | 153000 | 45614222000 | 260000 | 260000 | 260000 | 260000 | 77529 |
| 185 | 20231130 | 152900 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 186 | 20231130 | 152800 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 187 | 20231130 | 152700 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 188 | 20231130 | 152600 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 189 | 20231130 | 152500 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 190 | 20231130 | 152400 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 191 | 20231130 | 152300 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 192 | 20231130 | 152200 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 193 | 20231130 | 152100 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 194 | 20231130 | 152000 | 25456682000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 195 | 20231130 | 151900 | 25456682000 | 262500 | 261500 | 262500 | 261500 | 631 |
| 196 | 20231130 | 151800 | 25291398000 | 261500 | 262500 | 263000 | 261500 | 366 |
| 197 | 20231130 | 151700 | 25195396500 | 262500 | 262000 | 263000 | 262000 | 540 |
| 198 | 20231130 | 151600 | 25053665500 | 262500 | 262000 | 262500 | 262000 | 326 |
| 199 | 20231130 | 151500 | 24968103500 | 262500 | 262500 | 263000 | 262000 | 489 |
| 200 | 20231130 | 151400 | 24839698500 | 262500 | 262000 | 262500 | 262000 | 417 |
| 201 | 20231130 | 151300 | 24730330000 | 262000 | 262000 | 262500 | 262000 | 342 |
| 202 | 20231130 | 151200 | 24640607000 | 262500 | 262500 | 262500 | 262000 | 504 |
| 203 | 20231130 | 151100 | 24508441000 | 262500 | 262000 | 262500 | 261500 | 417 |
| 204 | 20231130 | 151000 | 24399129000 | 262500 | 262000 | 262500 | 262000 | 256 |
| 205 | 20231130 | 150900 | 24331965500 | 262000 | 262500 | 263000 | 262000 | 674 |
| 206 | 20231130 | 150800 | 24155101000 | 262000 | 262000 | 262500 | 262000 | 377 |
| 207 | 20231130 | 150700 | 24056240000 | 262500 | 261500 | 262500 | 261500 | 258 |
| 208 | 20231130 | 150600 | 23988616500 | 261500 | 261500 | 262500 | 261500 | 452 |
| 209 | 20231130 | 150500 | 23870207500 | 261000 | 262500 | 262500 | 261000 | 396 |
| 210 | 20231130 | 150400 | 23766475500 | 262000 | 262500 | 262500 | 261500 | 705 |
| 211 | 20231130 | 150300 | 23581820500 | 262500 | 261500 | 262500 | 261500 | 309 |
| 212 | 20231130 | 150200 | 23500834500 | 262000 | 261500 | 262000 | 261500 | 105 |
| 213 | 20231130 | 150100 | 23473345500 | 261500 | 262000 | 262500 | 261500 | 599 |
| 214 | 20231130 | 150000 | 23316429500 | 262000 | 262500 | 262500 | 262000 | 198 |
| 215 | 20231130 | 145900 | 23264486000 | 262000 | 262500 | 262500 | 262000 | 578 |
| 216 | 20231130 | 145800 | 23112779000 | 262500 | 261500 | 262500 | 261500 | 212 |
| 217 | 20231130 | 145700 | 23057253500 | 262000 | 262000 | 262500 | 261500 | 292 |
| 218 | 20231130 | 145600 | 22980744500 | 262500 | 261500 | 262500 | 261500 | 409 |
| 219 | 20231130 | 145500 | 22873577000 | 261500 | 261500 | 262000 | 261500 | 294 |
| 220 | 20231130 | 145400 | 22796666500 | 262000 | 262000 | 262000 | 261500 | 228 |
| 221 | 20231130 | 145300 | 22736958000 | 262000 | 262000 | 262500 | 261500 | 284 |
| 222 | 20231130 | 145200 | 22662558000 | 262000 | 261000 | 262000 | 261000 | 131 |
| 223 | 20231130 | 145100 | 22628300000 | 261000 | 261500 | 262000 | 261000 | 675 |
| 224 | 20231130 | 145000 | 22451724500 | 261500 | 262500 | 262500 | 260500 | 1019 |
| 225 | 20231130 | 144900 | 22185327000 | 262000 | 262500 | 262500 | 262000 | 255 |
| 226 | 20231130 | 144800 | 22118433000 | 262500 | 262000 | 262500 | 262000 | 220 |
| 227 | 20231130 | 144700 | 22060701500 | 262500 | 261500 | 262500 | 261500 | 342 |
| 228 | 20231130 | 144600 | 21971033500 | 262500 | 261500 | 262500 | 261000 | 257 |
| 229 | 20231130 | 144500 | 21903745000 | 261500 | 262000 | 262000 | 261000 | 212 |
| 230 | 20231130 | 144400 | 21848270500 | 262000 | 262000 | 262000 | 261000 | 406 |
| 231 | 20231130 | 144300 | 21742073500 | 261500 | 261500 | 262000 | 261000 | 195 |
| 232 | 20231130 | 144200 | 21691039500 | 261500 | 261500 | 262000 | 261000 | 195 |
| 233 | 20231130 | 144100 | 21640039500 | 261500 | 262000 | 262000 | 261000 | 249 |
| 234 | 20231130 | 144000 | 21574951000 | 261500 | 261500 | 262000 | 261000 | 177 |
| 235 | 20231130 | 143900 | 21528669500 | 261000 | 261500 | 262000 | 261000 | 216 |
| 236 | 20231130 | 143800 | 21472174000 | 261000 | 262000 | 262000 | 261000 | 687 |
| 237 | 20231130 | 143700 | 21292397000 | 262000 | 262000 | 262000 | 261500 | 202 |
| 238 | 20231130 | 143600 | 21239478500 | 261500 | 261500 | 262000 | 261500 | 219 |
| 239 | 20231130 | 143500 | 21182159000 | 261000 | 261500 | 262000 | 261000 | 442 |
| 240 | 20231130 | 143400 | 21066589500 | 261500 | 261000 | 261500 | 260500 | 316 |
| 241 | 20231130 | 143300 | 20984088000 | 261000 | 260500 | 261500 | 260500 | 124 |
| 242 | 20231130 | 143200 | 20951729500 | 261000 | 261000 | 261000 | 260500 | 223 |
| 243 | 20231130 | 143100 | 20893528000 | 260500 | 261000 | 261000 | 260500 | 141 |
| 244 | 20231130 | 143000 | 20856755000 | 261000 | 260500 | 261000 | 260500 | 139 |
| 245 | 20231130 | 142900 | 20820512500 | 261000 | 260500 | 261000 | 260500 | 199 |
| 246 | 20231130 | 142800 | 20768605500 | 261000 | 261000 | 261000 | 260500 | 233 |
| 247 | 20231130 | 142700 | 20707822000 | 261000 | 260500 | 261000 | 260500 | 184 |
| 248 | 20231130 | 142600 | 20659825000 | 260500 | 260000 | 261000 | 260000 | 214 |
| 249 | 20231130 | 142500 | 20604053000 | 260500 | 260500 | 260500 | 260000 | 209 |
| 250 | 20231130 | 142400 | 20549642500 | 260000 | 260500 | 260500 | 260000 | 69 |
| 251 | 20231130 | 142300 | 20531680000 | 260000 | 260500 | 260500 | 260000 | 151 |
| 252 | 20231130 | 142200 | 20492392000 | 260000 | 261000 | 261000 | 260000 | 363 |
| 253 | 20231130 | 142100 | 20397824500 | 261000 | 260500 | 261000 | 260500 | 447 |
| 254 | 20231130 | 142000 | 20281186000 | 260500 | 260500 | 261000 | 260500 | 221 |
| 255 | 20231130 | 141900 | 20223564000 | 261000 | 260500 | 261000 | 260500 | 185 |
| 256 | 20231130 | 141800 | 20175327000 | 260500 | 261000 | 261000 | 260500 | 257 |
| 257 | 20231130 | 141700 | 20108297500 | 261000 | 261000 | 261000 | 260500 | 289 |
| 258 | 20231130 | 141600 | 20032981000 | 261000 | 261000 | 261000 | 260500 | 162 |
| 259 | 20231130 | 141500 | 19990729000 | 260500 | 260500 | 260500 | 260000 | 203 |
| 260 | 20231130 | 141400 | 19937876500 | 260000 | 260000 | 260500 | 260000 | 408 |
| 261 | 20231130 | 141300 | 19831694500 | 260000 | 260000 | 261000 | 260000 | 561 |
| 262 | 20231130 | 141200 | 19685594000 | 260500 | 260500 | 260500 | 260000 | 193 |
| 263 | 20231130 | 141100 | 19635368000 | 260500 | 260000 | 260500 | 260000 | 113 |
| 264 | 20231130 | 141000 | 19605968500 | 260000 | 260000 | 260500 | 260000 | 172 |
| 265 | 20231130 | 140900 | 19561206000 | 260500 | 260000 | 260500 | 260000 | 274 |
| 266 | 20231130 | 140800 | 19489876500 | 260500 | 260000 | 260500 | 260000 | 145 |
| 267 | 20231130 | 140700 | 19452139000 | 260000 | 260500 | 260500 | 260000 | 225 |
| 268 | 20231130 | 140600 | 19393600500 | 260000 | 260000 | 260500 | 260000 | 209 |
| 269 | 20231130 | 140500 | 19339198000 | 260000 | 260000 | 260500 | 260000 | 143 |
| 270 | 20231130 | 140400 | 19301977000 | 260000 | 260500 | 260500 | 260000 | 198 |
| 271 | 20231130 | 140300 | 19250475000 | 260000 | 260500 | 260500 | 260000 | 149 |
| 272 | 20231130 | 140200 | 19211698000 | 260000 | 260500 | 260500 | 260000 | 164 |
| 273 | 20231130 | 140100 | 19169026500 | 260000 | 260000 | 260500 | 260000 | 191 |
| 274 | 20231130 | 140000 | 19119341000 | 260000 | 260000 | 260500 | 260000 | 149 |
| 275 | 20231130 | 135900 | 19080595000 | 260000 | 260000 | 260500 | 260000 | 265 |
| 276 | 20231130 | 135800 | 19011637000 | 260000 | 260000 | 260500 | 260000 | 240 |
| 277 | 20231130 | 135700 | 18949208500 | 260000 | 260000 | 260500 | 260000 | 140 |
| 278 | 20231130 | 135600 | 18912785500 | 260000 | 260500 | 260500 | 260000 | 223 |
| 279 | 20231130 | 135500 | 18854780000 | 260500 | 260500 | 260500 | 260000 | 106 |
| 280 | 20231130 | 135400 | 18827215000 | 260000 | 260000 | 260500 | 260000 | 168 |
| 281 | 20231130 | 135300 | 18783518500 | 260000 | 260000 | 260500 | 260000 | 257 |
| 282 | 20231130 | 135200 | 18716689500 | 260000 | 260000 | 260500 | 260000 | 164 |
| 283 | 20231130 | 135100 | 18674038500 | 260000 | 260000 | 260500 | 260000 | 162 |
| 284 | 20231130 | 135000 | 18631916000 | 260000 | 260000 | 260500 | 260000 | 261 |
| 285 | 20231130 | 134900 | 18564036500 | 260000 | 260000 | 260500 | 260000 | 79 |
| 286 | 20231130 | 134800 | 18543486000 | 260500 | 259500 | 260500 | 259500 | 414 |
| 287 | 20231130 | 134700 | 18435912000 | 259500 | 259500 | 260000 | 259500 | 144 |
| 288 | 20231130 | 134600 | 18398491500 | 259500 | 260000 | 260000 | 259500 | 251 |
| 289 | 20231130 | 134500 | 18333310500 | 259500 | 260000 | 260000 | 259500 | 247 |
| 290 | 20231130 | 134400 | 18269174500 | 259500 | 259500 | 260000 | 259500 | 164 |
| 291 | 20231130 | 134300 | 18226594500 | 260000 | 259500 | 260000 | 259500 | 200 |
| 292 | 20231130 | 134200 | 18174672500 | 260000 | 259500 | 260000 | 259500 | 224 |
| 293 | 20231130 | 134100 | 18116518500 | 259500 | 260000 | 260000 | 259500 | 194 |
| 294 | 20231130 | 134000 | 18066147000 | 260000 | 259500 | 260000 | 259500 | 200 |
| 295 | 20231130 | 133900 | 18014214500 | 259500 | 259500 | 260000 | 259500 | 211 |
| 296 | 20231130 | 133800 | 17959424500 | 259500 | 259500 | 260000 | 259500 | 195 |
| 297 | 20231130 | 133700 | 17908792500 | 259500 | 259500 | 260000 | 259000 | 231 |
| 298 | 20231130 | 133600 | 17848868500 | 259000 | 259000 | 259500 | 259000 | 229 |
| 299 | 20231130 | 133500 | 17789511000 | 259000 | 259000 | 259500 | 259000 | 347 |
| 300 | 20231130 | 133400 | 17699523500 | 259000 | 259000 | 259500 | 259000 | 87 |
| 301 | 20231130 | 133300 | 17676985000 | 259000 | 259000 | 259500 | 259000 | 229 |
| 302 | 20231130 | 133200 | 17617642500 | 259500 | 259000 | 259500 | 259000 | 164 |
| 303 | 20231130 | 133100 | 17575139000 | 259000 | 259000 | 259500 | 259000 | 221 |
| 304 | 20231130 | 133000 | 17517834500 | 259000 | 259500 | 259500 | 259000 | 196 |
| 305 | 20231130 | 132900 | 17467033000 | 259500 | 259000 | 259500 | 259000 | 210 |
| 306 | 20231130 | 132800 | 17412589000 | 259500 | 259500 | 259500 | 259000 | 258 |
| 307 | 20231130 | 132700 | 17345694500 | 259500 | 259000 | 259500 | 259000 | 113 |
| 308 | 20231130 | 132600 | 17316418500 | 259500 | 259000 | 259500 | 259000 | 222 |
| 309 | 20231130 | 132500 | 17258894500 | 259500 | 259500 | 259500 | 259000 | 172 |
| 310 | 20231130 | 132400 | 17214303000 | 259000 | 259000 | 259500 | 259000 | 106 |
| 311 | 20231130 | 132300 | 17186838000 | 259000 | 259000 | 259500 | 259000 | 213 |
| 312 | 20231130 | 132200 | 17131644500 | 259500 | 259500 | 259500 | 259000 | 203 |
| 313 | 20231130 | 132100 | 17079037000 | 259000 | 259000 | 259500 | 259000 | 120 |
| 314 | 20231130 | 132000 | 17047923500 | 259000 | 259500 | 259500 | 259000 | 208 |
| 315 | 20231130 | 131900 | 16994048000 | 259000 | 259500 | 259500 | 259000 | 165 |
| 316 | 20231130 | 131800 | 16951277500 | 259500 | 259000 | 259500 | 259000 | 159 |
| 317 | 20231130 | 131700 | 16910052500 | 259000 | 259000 | 259500 | 259000 | 428 |
| 318 | 20231130 | 131600 | 16799051500 | 259500 | 259500 | 259500 | 259000 | 241 |
| 319 | 20231130 | 131500 | 16736565000 | 259000 | 259000 | 259500 | 259000 | 155 |
| 320 | 20231130 | 131400 | 16696360000 | 259000 | 259000 | 259500 | 259000 | 206 |
| 321 | 20231130 | 131300 | 16642987000 | 259000 | 259000 | 259500 | 259000 | 235 |
| 322 | 20231130 | 131200 | 16582085000 | 259000 | 259500 | 259500 | 259000 | 181 |
| 323 | 20231130 | 131100 | 16535138500 | 259000 | 259000 | 259500 | 259000 | 183 |
| 324 | 20231130 | 131000 | 16487688000 | 259000 | 259000 | 259500 | 259000 | 261 |
| 325 | 20231130 | 130900 | 16420055500 | 259000 | 259500 | 259500 | 259000 | 190 |
| 326 | 20231130 | 130800 | 16370815000 | 259500 | 259000 | 259500 | 259000 | 89 |
| 327 | 20231130 | 130700 | 16347745500 | 259000 | 259000 | 259500 | 259000 | 237 |
| 328 | 20231130 | 130600 | 16286339000 | 259500 | 259000 | 259500 | 259000 | 229 |
| 329 | 20231130 | 130500 | 16226970000 | 259500 | 259500 | 260000 | 259000 | 894 |
| 330 | 20231130 | 130400 | 15994979000 | 259500 | 259000 | 259500 | 259000 | 333 |
| 331 | 20231130 | 130300 | 15908638500 | 259000 | 259000 | 259500 | 259000 | 293 |
| 332 | 20231130 | 130200 | 15832728000 | 259500 | 259000 | 259500 | 259000 | 122 |
| 333 | 20231130 | 130100 | 15801085500 | 259000 | 260000 | 260000 | 259000 | 1604 |
| 334 | 20231130 | 130000 | 15384823500 | 259500 | 259500 | 260000 | 259000 | 1705 |
| 335 | 20231130 | 125900 | 14942333000 | 259000 | 259000 | 259500 | 259000 | 133 |
| 336 | 20231130 | 125800 | 14907851500 | 259000 | 259000 | 259500 | 259000 | 257 |
| 337 | 20231130 | 125700 | 14841244000 | 259000 | 259000 | 259500 | 258500 | 265 |
| 338 | 20231130 | 125600 | 14772561500 | 259000 | 259000 | 259500 | 258500 | 440 |
| 339 | 20231130 | 125500 | 14658592000 | 258500 | 258500 | 259000 | 258500 | 224 |
| 340 | 20231130 | 125400 | 14600643500 | 258500 | 258500 | 259000 | 258500 | 110 |
| 341 | 20231130 | 125300 | 14572208000 | 258500 | 259000 | 259000 | 258500 | 150 |
| 342 | 20231130 | 125200 | 14533394500 | 259000 | 258500 | 259500 | 258500 | 91 |
| 343 | 20231130 | 125100 | 14509847000 | 258500 | 259000 | 259500 | 258500 | 254 |
| 344 | 20231130 | 125000 | 14444080500 | 259000 | 259000 | 259500 | 259000 | 132 |
| 345 | 20231130 | 124900 | 14409881500 | 259000 | 259000 | 259500 | 259000 | 64 |
| 346 | 20231130 | 124800 | 14393299500 | 259000 | 259000 | 259500 | 259000 | 186 |
| 347 | 20231130 | 124700 | 14345114000 | 259000 | 258500 | 259500 | 258500 | 296 |
| 348 | 20231130 | 124600 | 14268476000 | 259000 | 258500 | 259000 | 258500 | 224 |
| 349 | 20231130 | 124500 | 14210511000 | 258500 | 258500 | 259000 | 258500 | 184 |
| 350 | 20231130 | 124400 | 14162924000 | 259000 | 258500 | 259000 | 258500 | 765 |
| 351 | 20231130 | 124300 | 13964859000 | 258500 | 258500 | 259000 | 258500 | 92 |
| 352 | 20231130 | 124200 | 13941056000 | 258500 | 258500 | 259000 | 258000 | 156 |
| 353 | 20231130 | 124100 | 13900753500 | 258500 | 258500 | 259000 | 258500 | 470 |
| 354 | 20231130 | 124000 | 13779247000 | 258500 | 258500 | 259000 | 258500 | 170 |
| 355 | 20231130 | 123900 | 13735295500 | 259000 | 258500 | 259000 | 258500 | 160 |
| 356 | 20231130 | 123800 | 13693924000 | 259000 | 259000 | 259000 | 258500 | 153 |
| 357 | 20231130 | 123700 | 13654360000 | 258500 | 259000 | 259000 | 258500 | 138 |
| 358 | 20231130 | 123600 | 13618681500 | 258500 | 258500 | 259000 | 258500 | 193 |
| 359 | 20231130 | 123500 | 13568780000 | 258500 | 258500 | 259000 | 258500 | 130 |
| 360 | 20231130 | 123400 | 13535174500 | 258500 | 258500 | 259000 | 258500 | 167 |
| 361 | 20231130 | 123300 | 13491993500 | 259000 | 258500 | 259000 | 258500 | 109 |
| 362 | 20231130 | 123200 | 13463800500 | 258500 | 258500 | 259000 | 258500 | 163 |
| 363 | 20231130 | 123100 | 13421664500 | 258500 | 258500 | 259000 | 258500 | 127 |
| 364 | 20231130 | 123000 | 13388821500 | 258500 | 258500 | 259000 | 258500 | 130 |
| 365 | 20231130 | 122900 | 13355200000 | 259000 | 258500 | 259000 | 258500 | 188 |
| 366 | 20231130 | 122800 | 13306591500 | 258500 | 258500 | 259000 | 258500 | 150 |
| 367 | 20231130 | 122700 | 13267799000 | 258500 | 258500 | 259000 | 258500 | 225 |
| 368 | 20231130 | 122600 | 13209613500 | 258500 | 258500 | 259000 | 258500 | 115 |
| 369 | 20231130 | 122500 | 13179873000 | 259000 | 259000 | 259000 | 258500 | 137 |
| 370 | 20231130 | 122400 | 13144455000 | 258500 | 258500 | 259000 | 258500 | 131 |
| 371 | 20231130 | 122300 | 13110575000 | 258500 | 259000 | 259000 | 258500 | 407 |
| 372 | 20231130 | 122200 | 13005298500 | 259000 | 259000 | 259500 | 259000 | 217 |
| 373 | 20231130 | 122100 | 12949085000 | 259000 | 259500 | 259500 | 259000 | 127 |
| 374 | 20231130 | 122000 | 12916186000 | 259000 | 259000 | 259500 | 258500 | 190 |
| 375 | 20231130 | 121900 | 12866981500 | 259500 | 259000 | 259500 | 258500 | 326 |
| 376 | 20231130 | 121800 | 12782580500 | 259000 | 259000 | 259500 | 259000 | 208 |
| 377 | 20231130 | 121700 | 12728706000 | 259500 | 258500 | 259500 | 258500 | 777 |
| 378 | 20231130 | 121600 | 12527499500 | 258500 | 258500 | 259000 | 258500 | 147 |
| 379 | 20231130 | 121500 | 12489498500 | 258500 | 258500 | 259000 | 258500 | 184 |
| 380 | 20231130 | 121400 | 12441924000 | 258500 | 258500 | 259000 | 258500 | 282 |
| 381 | 20231130 | 121300 | 12368990500 | 259000 | 258500 | 259000 | 258500 | 190 |
| 382 | 20231130 | 121200 | 12319864000 | 259000 | 258500 | 259000 | 258500 | 83 |
| 383 | 20231130 | 121100 | 12298396500 | 258500 | 258500 | 259000 | 258500 | 218 |
| 384 | 20231130 | 121000 | 12242035000 | 259000 | 258500 | 259000 | 258500 | 124 |
| 385 | 20231130 | 120900 | 12209970000 | 258500 | 258500 | 259000 | 258500 | 171 |
| 386 | 20231130 | 120800 | 12165764000 | 258500 | 258500 | 259000 | 258500 | 153 |
| 387 | 20231130 | 120700 | 12126197000 | 258500 | 258500 | 259000 | 258500 | 182 |
| 388 | 20231130 | 120600 | 12079136500 | 258500 | 258500 | 259000 | 258500 | 144 |
| 389 | 20231130 | 120500 | 12041908000 | 258500 | 258500 | 259000 | 258500 | 114 |
| 390 | 20231130 | 120400 | 12012427000 | 258000 | 258500 | 259000 | 258000 | 269 |
| 391 | 20231130 | 120300 | 11942937000 | 258000 | 258000 | 259000 | 258000 | 543 |
| 392 | 20231130 | 120200 | 11802587500 | 258000 | 258000 | 258500 | 258000 | 225 |
| 393 | 20231130 | 120100 | 11744476500 | 258500 | 258000 | 258500 | 258000 | 198 |
| 394 | 20231130 | 120000 | 11693375500 | 258000 | 258000 | 258500 | 258000 | 201 |
| 395 | 20231130 | 115900 | 11641505500 | 258000 | 258000 | 258000 | 258000 | 108 |
| 396 | 20231130 | 115800 | 11613641500 | 258000 | 258000 | 258500 | 258000 | 189 |
| 397 | 20231130 | 115700 | 11564862500 | 258000 | 258000 | 258500 | 258000 | 226 |
| 398 | 20231130 | 115600 | 11506541000 | 258000 | 258500 | 258500 | 258000 | 156 |
| 399 | 20231130 | 115500 | 11466263500 | 258000 | 257500 | 258500 | 257500 | 340 |
| 400 | 20231130 | 115400 | 11378564000 | 258000 | 257500 | 258500 | 257500 | 352 |
| 401 | 20231130 | 115300 | 11287814000 | 257500 | 257500 | 258000 | 257500 | 99 |
| 402 | 20231130 | 115200 | 11262310000 | 257500 | 258000 | 258000 | 257500 | 123 |
| 403 | 20231130 | 115100 | 11230628000 | 257500 | 258000 | 258000 | 257500 | 180 |
| 404 | 20231130 | 115000 | 11184258000 | 257500 | 258000 | 258000 | 257500 | 129 |
| 405 | 20231130 | 114900 | 11151020000 | 257500 | 258000 | 258500 | 257500 | 843 |
| 406 | 20231130 | 114800 | 10933554500 | 257500 | 257000 | 258000 | 257000 | 189 |
| 407 | 20231130 | 114700 | 10884877500 | 257000 | 257000 | 258000 | 257000 | 311 |
| 408 | 20231130 | 114600 | 10804846000 | 257000 | 257500 | 257500 | 257000 | 223 |
| 409 | 20231130 | 114500 | 10747497000 | 257500 | 257000 | 257500 | 257000 | 175 |
| 410 | 20231130 | 114400 | 10702486500 | 257000 | 257000 | 257500 | 257000 | 154 |
| 411 | 20231130 | 114300 | 10662881000 | 257000 | 257000 | 258000 | 257000 | 227 |
| 412 | 20231130 | 114200 | 10604460000 | 257000 | 257000 | 258000 | 257000 | 482 |
| 413 | 20231130 | 114100 | 10480431000 | 257000 | 257500 | 257500 | 257000 | 168 |
| 414 | 20231130 | 114000 | 10437233000 | 257000 | 257000 | 257500 | 257000 | 180 |
| 415 | 20231130 | 113900 | 10390950000 | 257000 | 257000 | 257500 | 257000 | 237 |
| 416 | 20231130 | 113800 | 10329998000 | 257000 | 257000 | 257500 | 257000 | 190 |
| 417 | 20231130 | 113700 | 10281167000 | 257000 | 256500 | 257000 | 256500 | 76 |
| 418 | 20231130 | 113600 | 10261647500 | 257000 | 257000 | 257500 | 256500 | 224 |
| 419 | 20231130 | 113500 | 10204103000 | 257500 | 256500 | 257500 | 256500 | 142 |
| 420 | 20231130 | 113400 | 10167609000 | 257000 | 257500 | 257500 | 256500 | 144 |
| 421 | 20231130 | 113300 | 10130604000 | 257000 | 257000 | 257500 | 257000 | 179 |
| 422 | 20231130 | 113200 | 10084558000 | 257000 | 257500 | 258000 | 256500 | 566 |
| 423 | 20231130 | 113100 | 9938916500 | 256500 | 257000 | 257500 | 256500 | 211 |
| 424 | 20231130 | 113000 | 9884689000 | 256500 | 256500 | 257500 | 256500 | 210 |
| 425 | 20231130 | 112900 | 9830763000 | 257000 | 257500 | 257500 | 256500 | 183 |
| 426 | 20231130 | 112800 | 9783744000 | 257000 | 257000 | 257000 | 256500 | 167 |
| 427 | 20231130 | 112700 | 9740863000 | 256500 | 257000 | 257000 | 256500 | 141 |
| 428 | 20231130 | 112600 | 9704639000 | 257000 | 256500 | 257500 | 256500 | 343 |
| 429 | 20231130 | 112500 | 9616514500 | 256500 | 256500 | 257500 | 256500 | 243 |
| 430 | 20231130 | 112400 | 9554090500 | 256000 | 256500 | 256500 | 256000 | 188 |
| 431 | 20231130 | 112300 | 9505872500 | 256500 | 256000 | 257000 | 256000 | 279 |
| 432 | 20231130 | 112200 | 9434271000 | 256500 | 256000 | 257000 | 256000 | 173 |
| 433 | 20231130 | 112100 | 9389915500 | 256000 | 256000 | 256500 | 256000 | 206 |
| 434 | 20231130 | 112000 | 9337116500 | 256000 | 256500 | 257000 | 256000 | 257 |
| 435 | 20231130 | 111900 | 9271220000 | 256500 | 256500 | 257000 | 256500 | 102 |
| 436 | 20231130 | 111800 | 9245050000 | 256500 | 256000 | 257000 | 256000 | 241 |
| 437 | 20231130 | 111700 | 9183254500 | 256500 | 256500 | 257500 | 256000 | 278 |
| 438 | 20231130 | 111600 | 9111948500 | 256500 | 256500 | 257000 | 256000 | 305 |
| 439 | 20231130 | 111500 | 9033682500 | 256500 | 256500 | 257000 | 256500 | 111 |
| 440 | 20231130 | 111400 | 9005190500 | 256500 | 255500 | 257000 | 255500 | 353 |
| 441 | 20231130 | 111300 | 8914707000 | 256000 | 256000 | 256500 | 256000 | 195 |
| 442 | 20231130 | 111200 | 8864771500 | 256000 | 255500 | 256000 | 255500 | 156 |
| 443 | 20231130 | 111100 | 8824861000 | 255500 | 255500 | 256000 | 255500 | 141 |
| 444 | 20231130 | 111000 | 8788803500 | 256000 | 256500 | 257000 | 256000 | 220 |
| 445 | 20231130 | 110900 | 8732457500 | 256000 | 256000 | 256500 | 256000 | 316 |
| 446 | 20231130 | 110800 | 8651487000 | 255500 | 255500 | 256500 | 255500 | 180 |
| 447 | 20231130 | 110700 | 8605435500 | 255500 | 256000 | 256000 | 255500 | 175 |
| 448 | 20231130 | 110600 | 8560672000 | 255500 | 255500 | 256000 | 255500 | 160 |
| 449 | 20231130 | 110500 | 8519742500 | 255500 | 256000 | 256500 | 255500 | 157 |
| 450 | 20231130 | 110400 | 8479583500 | 255500 | 256000 | 256500 | 255500 | 223 |
| 451 | 20231130 | 110300 | 8422509500 | 256000 | 256500 | 257000 | 256000 | 148 |
| 452 | 20231130 | 110200 | 8384572500 | 256500 | 256000 | 257000 | 256000 | 225 |
| 453 | 20231130 | 110100 | 8326888000 | 256500 | 256000 | 257000 | 255500 | 524 |
| 454 | 20231130 | 110000 | 8192538000 | 257000 | 256000 | 257000 | 255500 | 681 |
| 455 | 20231130 | 105900 | 8017943000 | 255500 | 255500 | 256500 | 255500 | 118 |
| 456 | 20231130 | 105800 | 7987743000 | 255500 | 256000 | 256500 | 255500 | 200 |
| 457 | 20231130 | 105700 | 7936551500 | 256000 | 255000 | 257000 | 255000 | 697 |
| 458 | 20231130 | 105600 | 7757858500 | 255000 | 255500 | 256500 | 255000 | 165 |
| 459 | 20231130 | 105500 | 7715702500 | 256000 | 255000 | 256500 | 255000 | 229 |
| 460 | 20231130 | 105400 | 7657167500 | 255000 | 255500 | 256000 | 255000 | 2183 |
| 461 | 20231130 | 105300 | 7099443500 | 255500 | 256500 | 256500 | 255500 | 146 |
| 462 | 20231130 | 105200 | 7062098000 | 256500 | 255500 | 256500 | 255500 | 367 |
| 463 | 20231130 | 105100 | 6968171500 | 255500 | 256000 | 256500 | 255500 | 316 |
| 464 | 20231130 | 105000 | 6887286500 | 256500 | 256000 | 256500 | 256000 | 378 |
| 465 | 20231130 | 104900 | 6790507500 | 256000 | 256000 | 256500 | 256000 | 59 |
| 466 | 20231130 | 104800 | 6775397500 | 256000 | 256000 | 256500 | 256000 | 274 |
| 467 | 20231130 | 104700 | 6705231500 | 256000 | 256000 | 256500 | 256000 | 135 |
| 468 | 20231130 | 104600 | 6670657500 | 256000 | 256500 | 257000 | 256000 | 281 |
| 469 | 20231130 | 104500 | 6598562500 | 256500 | 256500 | 256500 | 256000 | 264 |
| 470 | 20231130 | 104400 | 6530871500 | 256000 | 256500 | 257000 | 256000 | 196 |
| 471 | 20231130 | 104300 | 6480620000 | 256500 | 256500 | 256500 | 256500 | 100 |
| 472 | 20231130 | 104200 | 6454970000 | 257000 | 256500 | 257000 | 256500 | 230 |
| 473 | 20231130 | 104100 | 6395948500 | 256500 | 257000 | 257500 | 256500 | 206 |
| 474 | 20231130 | 104000 | 6343043500 | 257000 | 257000 | 257000 | 256500 | 56 |
| 475 | 20231130 | 103900 | 6328672500 | 256500 | 256500 | 257000 | 256000 | 298 |
| 476 | 20231130 | 103800 | 6252192500 | 256000 | 256500 | 257000 | 256000 | 168 |
| 477 | 20231130 | 103700 | 6209120000 | 256500 | 256500 | 257000 | 256500 | 109 |
| 478 | 20231130 | 103600 | 6181141000 | 256500 | 256000 | 256500 | 256000 | 144 |
| 479 | 20231130 | 103500 | 6144242500 | 256000 | 257500 | 258000 | 256000 | 3705 |
| 480 | 20231130 | 103400 | 5192061000 | 257500 | 258000 | 258000 | 257500 | 157 |
| 481 | 20231130 | 103300 | 5151622500 | 257500 | 257500 | 258000 | 257500 | 110 |
| 482 | 20231130 | 103200 | 5123297000 | 257500 | 258000 | 258500 | 257500 | 979 |
| 483 | 20231130 | 103100 | 4870880000 | 258000 | 258000 | 258500 | 258000 | 250 |
| 484 | 20231130 | 103000 | 4806365000 | 258000 | 258000 | 258500 | 258000 | 77 |
| 485 | 20231130 | 102900 | 4786486000 | 258000 | 258500 | 258500 | 258000 | 255 |
| 486 | 20231130 | 102800 | 4720674000 | 259000 | 258500 | 259000 | 258000 | 293 |
| 487 | 20231130 | 102700 | 4645040000 | 258500 | 258000 | 258500 | 258000 | 131 |
| 488 | 20231130 | 102600 | 4611212500 | 258000 | 258000 | 258500 | 258000 | 264 |
| 489 | 20231130 | 102500 | 4543082500 | 258000 | 258500 | 259000 | 258000 | 253 |
| 490 | 20231130 | 102400 | 4477729000 | 258500 | 258000 | 259000 | 258000 | 235 |
| 491 | 20231130 | 102300 | 4416950500 | 258500 | 259000 | 259500 | 258000 | 898 |
| 492 | 20231130 | 102200 | 4184461500 | 258500 | 258500 | 259000 | 258500 | 274 |
| 493 | 20231130 | 102100 | 4113626500 | 258500 | 258500 | 259000 | 258500 | 107 |
| 494 | 20231130 | 102000 | 4085963000 | 258000 | 258000 | 258500 | 258000 | 139 |
| 495 | 20231130 | 101900 | 4050089500 | 258500 | 258000 | 258500 | 258000 | 214 |
| 496 | 20231130 | 101800 | 3994855500 | 258000 | 258000 | 258500 | 258000 | 83 |
| 497 | 20231130 | 101700 | 3973436500 | 258000 | 258500 | 258500 | 258000 | 120 |
| 498 | 20231130 | 101600 | 3942453500 | 258000 | 258500 | 258500 | 258000 | 136 |
| 499 | 20231130 | 101500 | 3907360000 | 258000 | 258500 | 258500 | 258000 | 214 |
| 500 | 20231130 | 101400 | 3852122500 | 258500 | 258500 | 259000 | 258000 | 76 |
| 501 | 20231130 | 101300 | 3832470000 | 258000 | 258500 | 259000 | 258000 | 232 |
| 502 | 20231130 | 101200 | 3772521500 | 258500 | 258000 | 258500 | 258000 | 210 |
| 503 | 20231130 | 101100 | 3718306000 | 258000 | 258500 | 258500 | 258000 | 327 |
| 504 | 20231130 | 101000 | 3633817000 | 258500 | 258500 | 259000 | 258500 | 136 |
| 505 | 20231130 | 100900 | 3598655000 | 259000 | 258500 | 259000 | 258500 | 184 |
| 506 | 20231130 | 100800 | 3551084500 | 258500 | 258500 | 258500 | 258500 | 68 |
| 507 | 20231130 | 100700 | 3533506500 | 258500 | 258500 | 259000 | 258500 | 179 |
| 508 | 20231130 | 100600 | 3487222000 | 258500 | 258500 | 259000 | 258500 | 156 |
| 509 | 20231130 | 100500 | 3446883500 | 258500 | 259500 | 259500 | 258500 | 154 |
| 510 | 20231130 | 100400 | 3407040000 | 259000 | 259000 | 259000 | 259000 | 106 |
| 511 | 20231130 | 100300 | 3379586000 | 259000 | 259000 | 259500 | 258500 | 656 |
| 512 | 20231130 | 100200 | 3209606000 | 258500 | 258500 | 259000 | 258500 | 134 |
| 513 | 20231130 | 100100 | 3174937500 | 258500 | 258500 | 259000 | 258500 | 183 |
| 514 | 20231130 | 100000 | 3127617500 | 259000 | 258500 | 259000 | 258500 | 165 |
| 515 | 20231130 | 095900 | 3084945000 | 259000 | 259000 | 259000 | 258500 | 169 |
| 516 | 20231130 | 095800 | 3041211500 | 258500 | 259000 | 259500 | 258500 | 227 |
| 517 | 20231130 | 095700 | 2982437000 | 259000 | 259000 | 259500 | 259000 | 240 |
| 518 | 20231130 | 095600 | 2920216000 | 259000 | 259000 | 259500 | 259000 | 189 |
| 519 | 20231130 | 095500 | 2871264500 | 259000 | 259500 | 259500 | 259000 | 104 |
| 520 | 20231130 | 095400 | 2844326000 | 259000 | 259000 | 259500 | 259000 | 105 |
| 521 | 20231130 | 095300 | 2817130500 | 259000 | 259000 | 259500 | 259000 | 132 |
| 522 | 20231130 | 095200 | 2782940000 | 259500 | 259000 | 259500 | 259000 | 54 |
| 523 | 20231130 | 095100 | 2768953500 | 259500 | 259000 | 259500 | 259000 | 104 |
| 524 | 20231130 | 095000 | 2742016500 | 259000 | 259500 | 259500 | 259000 | 93 |
| 525 | 20231130 | 094900 | 2717925500 | 259000 | 258500 | 259000 | 258500 | 131 |
| 526 | 20231130 | 094800 | 2684023000 | 259000 | 258500 | 259000 | 258500 | 158 |
| 527 | 20231130 | 094700 | 2643123500 | 258500 | 259000 | 259000 | 258500 | 117 |
| 528 | 20231130 | 094600 | 2612873000 | 258500 | 259000 | 259000 | 258500 | 39 |
| 529 | 20231130 | 094500 | 2602788500 | 258500 | 258500 | 259000 | 258500 | 120 |
| 530 | 20231130 | 094400 | 2571762500 | 259000 | 258500 | 259000 | 258500 | 131 |
| 531 | 20231130 | 094300 | 2537877000 | 259000 | 258500 | 259000 | 258500 | 70 |
| 532 | 20231130 | 094200 | 2519769000 | 258500 | 259000 | 259000 | 258500 | 195 |
| 533 | 20231130 | 094100 | 2469264500 | 259000 | 259500 | 260000 | 259000 | 327 |
| 534 | 20231130 | 094000 | 2384420500 | 259500 | 259500 | 260000 | 259500 | 21 |
| 535 | 20231130 | 093900 | 2378965000 | 260000 | 259500 | 260000 | 259500 | 196 |
| 536 | 20231130 | 093800 | 2328098000 | 259500 | 259500 | 259500 | 259000 | 101 |
| 537 | 20231130 | 093700 | 2301894000 | 259500 | 259000 | 260000 | 259000 | 220 |
| 538 | 20231130 | 093600 | 2244821500 | 259000 | 258500 | 259500 | 258500 | 95 |
| 539 | 20231130 | 093500 | 2220220000 | 259500 | 258500 | 259500 | 258500 | 712 |
| 540 | 20231130 | 093400 | 2035808000 | 258500 | 258500 | 258500 | 258500 | 70 |
| 541 | 20231130 | 093300 | 2017713000 | 258500 | 258500 | 259000 | 258500 | 73 |
| 542 | 20231130 | 093200 | 1998839500 | 258500 | 259000 | 259000 | 258500 | 76 |
| 543 | 20231130 | 093100 | 1979191500 | 258500 | 258500 | 259000 | 258500 | 102 |
| 544 | 20231130 | 093000 | 1952824000 | 259000 | 259000 | 259000 | 258500 | 28 |
| 545 | 20231130 | 092900 | 1945583500 | 258500 | 258500 | 259000 | 258500 | 145 |
| 546 | 20231130 | 092800 | 1908069500 | 258500 | 258500 | 259000 | 258500 | 250 |
| 547 | 20231130 | 092700 | 1843409000 | 258500 | 258500 | 259000 | 258500 | 204 |
| 548 | 20231130 | 092600 | 1790641500 | 258500 | 258500 | 259500 | 258500 | 401 |
| 549 | 20231130 | 092500 | 1686823000 | 259000 | 259000 | 259500 | 258500 | 402 |
| 550 | 20231130 | 092400 | 1582726500 | 259000 | 259000 | 259500 | 259000 | 90 |
| 551 | 20231130 | 092300 | 1559414000 | 259500 | 259500 | 259500 | 259000 | 58 |
| 552 | 20231130 | 092200 | 1544389500 | 259500 | 259500 | 259500 | 259000 | 105 |
| 553 | 20231130 | 092100 | 1517190000 | 259500 | 259500 | 259500 | 259000 | 14 |
| 554 | 20231130 | 092000 | 1513561500 | 259000 | 259500 | 259500 | 259000 | 139 |
| 555 | 20231130 | 091900 | 1477531500 | 259000 | 259500 | 259500 | 259000 | 56 |
| 556 | 20231130 | 091800 | 1463019500 | 259500 | 259000 | 259500 | 259000 | 132 |
| 557 | 20231130 | 091700 | 1428827500 | 259000 | 259000 | 259500 | 259000 | 66 |
| 558 | 20231130 | 091600 | 1411731000 | 259000 | 259000 | 259500 | 259000 | 191 |
| 559 | 20231130 | 091500 | 1362254500 | 259500 | 259500 | 259500 | 259000 | 35 |
| 560 | 20231130 | 091400 | 1353186500 | 259500 | 259500 | 259500 | 259000 | 24 |
| 561 | 20231130 | 091300 | 1346966000 | 259000 | 259000 | 259500 | 259000 | 23 |
| 562 | 20231130 | 091200 | 1341005500 | 259000 | 259500 | 259500 | 259000 | 75 |
| 563 | 20231130 | 091100 | 1321577000 | 259000 | 259500 | 260000 | 259000 | 380 |
| 564 | 20231130 | 091000 | 1222970000 | 259500 | 260000 | 260500 | 259500 | 613 |
| 565 | 20231130 | 090900 | 1063766000 | 260000 | 260000 | 260500 | 260000 | 72 |
| 566 | 20231130 | 090800 | 1045038500 | 260000 | 260500 | 260500 | 260000 | 48 |
| 567 | 20231130 | 090700 | 1032548500 | 260000 | 260000 | 260500 | 260000 | 389 |
| 568 | 20231130 | 090600 | 931399000 | 260000 | 260500 | 260500 | 260000 | 9 |
| 569 | 20231130 | 090500 | 929056000 | 260000 | 260000 | 260500 | 259500 | 301 |
| 570 | 20231130 | 090400 | 850797500 | 259500 | 260000 | 260000 | 259500 | 29 |
| 571 | 20231130 | 090300 | 843266000 | 259500 | 259500 | 260000 | 259500 | 32 |
| 572 | 20231130 | 090200 | 834961000 | 259500 | 259000 | 260000 | 259000 | 285 |
| 573 | 20231130 | 090100 | 761001500 | 259000 | 258500 | 260000 | 258500 | 361 |
| 574 | 20231130 | 090000 | 667388500 | 258000 | 261000 | 261000 | 257000 | 2567 |