35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 3 | 20231129 | 184400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 4 | 20231129 | 184300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 5 | 20231129 | 184200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 6 | 20231129 | 184100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 7 | 20231129 | 184000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 8 | 20231129 | 183900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 9 | 20231129 | 183800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 10 | 20231129 | 183700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 11 | 20231129 | 183600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 12 | 20231129 | 183500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 13 | 20231129 | 183400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 14 | 20231129 | 183300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 15 | 20231129 | 183200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 16 | 20231129 | 183100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 17 | 20231129 | 183000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 18 | 20231129 | 182900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 19 | 20231129 | 182800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 20 | 20231129 | 182700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 21 | 20231129 | 182600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 22 | 20231129 | 182500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 23 | 20231129 | 182400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 24 | 20231129 | 182300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 25 | 20231129 | 182200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 26 | 20231129 | 182100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 27 | 20231129 | 182000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 28 | 20231129 | 181900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 29 | 20231129 | 181800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 30 | 20231129 | 181700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 31 | 20231129 | 181600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 32 | 20231129 | 181500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 33 | 20231129 | 181400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 34 | 20231129 | 181300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 35 | 20231129 | 181200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 36 | 20231129 | 181100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 37 | 20231129 | 181000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 38 | 20231129 | 180900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 39 | 20231129 | 180800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 40 | 20231129 | 180700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 41 | 20231129 | 180600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 42 | 20231129 | 180500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 43 | 20231129 | 180400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 44 | 20231129 | 180300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 45 | 20231129 | 180200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 46 | 20231129 | 180100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 47 | 20231129 | 180000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 48 | 20231129 | 175900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 49 | 20231129 | 175800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 50 | 20231129 | 175700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 51 | 20231129 | 175600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 52 | 20231129 | 175500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 53 | 20231129 | 175400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 54 | 20231129 | 175300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 55 | 20231129 | 175200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 56 | 20231129 | 175100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 57 | 20231129 | 175000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 58 | 20231129 | 174900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 59 | 20231129 | 174800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 60 | 20231129 | 174700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 61 | 20231129 | 174600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 62 | 20231129 | 174500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 63 | 20231129 | 174400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 64 | 20231129 | 174300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 65 | 20231129 | 174200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 66 | 20231129 | 174100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 67 | 20231129 | 174000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 68 | 20231129 | 173900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 69 | 20231129 | 173800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 70 | 20231129 | 173700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 71 | 20231129 | 173600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 72 | 20231129 | 173500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 73 | 20231129 | 173400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 74 | 20231129 | 173300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 75 | 20231129 | 173200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 76 | 20231129 | 173100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 77 | 20231129 | 173000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 78 | 20231129 | 172900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 79 | 20231129 | 172800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 80 | 20231129 | 172700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 81 | 20231129 | 172600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 82 | 20231129 | 172500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 83 | 20231129 | 172400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 84 | 20231129 | 172300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 85 | 20231129 | 172200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 86 | 20231129 | 172100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 87 | 20231129 | 172000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 88 | 20231129 | 171900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 89 | 20231129 | 171800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 90 | 20231129 | 171700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 91 | 20231129 | 171600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 92 | 20231129 | 171500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 93 | 20231129 | 171400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 94 | 20231129 | 171300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 95 | 20231129 | 171200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 96 | 20231129 | 171100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 97 | 20231129 | 171000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 98 | 20231129 | 170900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 99 | 20231129 | 170800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 100 | 20231129 | 170700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 101 | 20231129 | 170600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 102 | 20231129 | 170500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 103 | 20231129 | 170400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 104 | 20231129 | 170300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 105 | 20231129 | 170200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 106 | 20231129 | 170100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 107 | 20231129 | 170000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 108 | 20231129 | 165900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 109 | 20231129 | 165800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 110 | 20231129 | 165700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 111 | 20231129 | 165600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 112 | 20231129 | 165500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 113 | 20231129 | 165400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 114 | 20231129 | 165300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 115 | 20231129 | 165200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 116 | 20231129 | 165100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 117 | 20231129 | 165000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 118 | 20231129 | 164900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 119 | 20231129 | 164800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 120 | 20231129 | 164700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 121 | 20231129 | 164600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 122 | 20231129 | 164500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 123 | 20231129 | 164400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 124 | 20231129 | 164300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 125 | 20231129 | 164200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 126 | 20231129 | 164100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 127 | 20231129 | 164000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 128 | 20231129 | 163900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 129 | 20231129 | 163800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 130 | 20231129 | 163700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 131 | 20231129 | 163600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 132 | 20231129 | 163500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 133 | 20231129 | 163400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 134 | 20231129 | 163300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 135 | 20231129 | 163200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 136 | 20231129 | 163100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 137 | 20231129 | 163000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 138 | 20231129 | 162900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 139 | 20231129 | 162800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 140 | 20231129 | 162700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 141 | 20231129 | 162600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 142 | 20231129 | 162500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 143 | 20231129 | 162400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 144 | 20231129 | 162300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 145 | 20231129 | 162200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 146 | 20231129 | 162100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 147 | 20231129 | 162000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 148 | 20231129 | 161900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 149 | 20231129 | 161800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 150 | 20231129 | 161700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 151 | 20231129 | 161600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 152 | 20231129 | 161500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 153 | 20231129 | 161400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 154 | 20231129 | 161300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 155 | 20231129 | 161200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 156 | 20231129 | 161100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 157 | 20231129 | 161000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 158 | 20231129 | 160900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 159 | 20231129 | 160800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 160 | 20231129 | 160700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 161 | 20231129 | 160600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 162 | 20231129 | 160500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 163 | 20231129 | 160400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 164 | 20231129 | 160300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 165 | 20231129 | 160200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 166 | 20231129 | 160100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 167 | 20231129 | 160000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 168 | 20231129 | 155900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 169 | 20231129 | 155800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 170 | 20231129 | 155700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 171 | 20231129 | 155600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 172 | 20231129 | 155500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 173 | 20231129 | 155400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 174 | 20231129 | 155300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 175 | 20231129 | 155200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 176 | 20231129 | 155100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 177 | 20231129 | 155000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 178 | 20231129 | 154900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 179 | 20231129 | 154800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 180 | 20231129 | 154700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 181 | 20231129 | 154600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 182 | 20231129 | 154500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 183 | 20231129 | 154400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 184 | 20231129 | 154300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 185 | 20231129 | 154200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 186 | 20231129 | 154100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 187 | 20231129 | 154000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 188 | 20231129 | 153900 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 189 | 20231129 | 153800 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 190 | 20231129 | 153700 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 191 | 20231129 | 153600 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 192 | 20231129 | 153500 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 193 | 20231129 | 153400 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 194 | 20231129 | 153300 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 195 | 20231129 | 153200 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 196 | 20231129 | 153100 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 197 | 20231129 | 153000 | 253613298500 | 483000 | 483000 | 483000 | 483000 | 14772 |
| 198 | 20231129 | 152900 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 199 | 20231129 | 152800 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 200 | 20231129 | 152700 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 201 | 20231129 | 152600 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 202 | 20231129 | 152500 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 203 | 20231129 | 152400 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 204 | 20231129 | 152300 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 205 | 20231129 | 152200 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 206 | 20231129 | 152100 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 207 | 20231129 | 152000 | 246478422500 | 483000 | 483000 | 483000 | 483000 | 0 |
| 208 | 20231129 | 151900 | 246478422500 | 483000 | 482000 | 483000 | 482000 | 1637 |
| 209 | 20231129 | 151800 | 245688419500 | 482000 | 482500 | 482500 | 481500 | 4755 |
| 210 | 20231129 | 151700 | 243394911500 | 482500 | 482500 | 482500 | 482000 | 3610 |
| 211 | 20231129 | 151600 | 241654735500 | 482000 | 482000 | 482500 | 482000 | 1000 |
| 212 | 20231129 | 151500 | 241172382500 | 482000 | 482500 | 482500 | 482000 | 632 |
| 213 | 20231129 | 151400 | 240867541500 | 482000 | 481500 | 482500 | 481500 | 3444 |
| 214 | 20231129 | 151300 | 239207590000 | 482000 | 481500 | 482000 | 481500 | 1512 |
| 215 | 20231129 | 151200 | 238478871500 | 481500 | 483000 | 483000 | 481500 | 4052 |
| 216 | 20231129 | 151100 | 236525132000 | 482500 | 482500 | 483000 | 482500 | 517 |
| 217 | 20231129 | 151000 | 236275516000 | 483000 | 483000 | 483000 | 482500 | 810 |
| 218 | 20231129 | 150900 | 235884539000 | 483000 | 483000 | 483500 | 482500 | 1958 |
| 219 | 20231129 | 150800 | 234938854000 | 483500 | 483000 | 483500 | 482500 | 1715 |
| 220 | 20231129 | 150700 | 234110424500 | 482500 | 483000 | 483000 | 482500 | 1899 |
| 221 | 20231129 | 150600 | 233193327000 | 482500 | 482500 | 483000 | 482000 | 1685 |
| 222 | 20231129 | 150500 | 232380318500 | 482500 | 482500 | 482500 | 482000 | 597 |
| 223 | 20231129 | 150400 | 232092309000 | 482000 | 482000 | 482500 | 482000 | 816 |
| 224 | 20231129 | 150300 | 231698787000 | 482500 | 481500 | 482500 | 481500 | 2164 |
| 225 | 20231129 | 150200 | 230656295000 | 481500 | 482500 | 482500 | 481500 | 1838 |
| 226 | 20231129 | 150100 | 229770441000 | 482500 | 482000 | 483000 | 481500 | 2121 |
| 227 | 20231129 | 150000 | 228747612500 | 482500 | 482500 | 482500 | 482000 | 1520 |
| 228 | 20231129 | 145900 | 228014718500 | 482500 | 483000 | 483500 | 482000 | 2372 |
| 229 | 20231129 | 145800 | 226869931500 | 482500 | 482500 | 483500 | 482500 | 1819 |
| 230 | 20231129 | 145700 | 225991719500 | 483000 | 484000 | 484500 | 482000 | 4458 |
| 231 | 20231129 | 145600 | 223838021000 | 484000 | 484500 | 484500 | 483500 | 2135 |
| 232 | 20231129 | 145500 | 222804387000 | 484500 | 483500 | 484500 | 483500 | 2908 |
| 233 | 20231129 | 145400 | 221396881500 | 484000 | 484500 | 484500 | 483500 | 3165 |
| 234 | 20231129 | 145300 | 219865229000 | 484000 | 485000 | 485000 | 484000 | 3288 |
| 235 | 20231129 | 145200 | 218272903000 | 484500 | 485500 | 485500 | 484000 | 4780 |
| 236 | 20231129 | 145100 | 215955842500 | 485000 | 485500 | 485500 | 485000 | 4109 |
| 237 | 20231129 | 145000 | 213961673500 | 485000 | 485000 | 485500 | 484500 | 7318 |
| 238 | 20231129 | 144900 | 210411791000 | 485000 | 484000 | 485000 | 483500 | 10193 |
| 239 | 20231129 | 144800 | 205473157500 | 484000 | 482500 | 484000 | 482500 | 7243 |
| 240 | 20231129 | 144700 | 201972476000 | 483000 | 482000 | 483000 | 482000 | 9563 |
| 241 | 20231129 | 144600 | 197360419000 | 482000 | 482000 | 482000 | 481000 | 1889 |
| 242 | 20231129 | 144500 | 196450845000 | 481500 | 481500 | 482000 | 481500 | 1037 |
| 243 | 20231129 | 144400 | 195951323000 | 481500 | 481000 | 482000 | 481000 | 2891 |
| 244 | 20231129 | 144300 | 194559261500 | 481000 | 481500 | 481500 | 481000 | 1382 |
| 245 | 20231129 | 144200 | 193894269500 | 481000 | 481500 | 482000 | 480500 | 2068 |
| 246 | 20231129 | 144100 | 192899116500 | 482000 | 482000 | 482000 | 481000 | 3168 |
| 247 | 20231129 | 144000 | 191373908500 | 482000 | 481500 | 482000 | 481000 | 2198 |
| 248 | 20231129 | 143900 | 190315520500 | 481500 | 480500 | 481500 | 480000 | 4721 |
| 249 | 20231129 | 143800 | 188046092000 | 480500 | 481000 | 481500 | 480000 | 2599 |
| 250 | 20231129 | 143700 | 186796624000 | 481000 | 481500 | 481500 | 480000 | 3109 |
| 251 | 20231129 | 143600 | 185301531500 | 481500 | 481500 | 482000 | 481000 | 3560 |
| 252 | 20231129 | 143500 | 183587310000 | 481500 | 481000 | 481500 | 480500 | 2850 |
| 253 | 20231129 | 143400 | 182215999000 | 481500 | 480500 | 481500 | 480000 | 3091 |
| 254 | 20231129 | 143300 | 180730080500 | 480000 | 480000 | 480500 | 480000 | 773 |
| 255 | 20231129 | 143200 | 180358888000 | 480000 | 481000 | 481000 | 479500 | 3086 |
| 256 | 20231129 | 143100 | 178877192000 | 481000 | 480500 | 481000 | 480000 | 1140 |
| 257 | 20231129 | 143000 | 178329437500 | 480000 | 481500 | 481500 | 480000 | 2353 |
| 258 | 20231129 | 142900 | 177197884000 | 481000 | 481000 | 481500 | 480500 | 1865 |
| 259 | 20231129 | 142800 | 176300758500 | 481000 | 480000 | 481000 | 480000 | 2743 |
| 260 | 20231129 | 142700 | 174982783000 | 480500 | 479500 | 480500 | 479000 | 3609 |
| 261 | 20231129 | 142600 | 173251578000 | 479500 | 479500 | 479500 | 479000 | 394 |
| 262 | 20231129 | 142500 | 173062714000 | 479000 | 479500 | 480000 | 479000 | 579 |
| 263 | 20231129 | 142400 | 172785156000 | 479500 | 479500 | 480000 | 479000 | 3469 |
| 264 | 20231129 | 142300 | 171123140000 | 479000 | 480000 | 480000 | 479000 | 1612 |
| 265 | 20231129 | 142200 | 170350823000 | 480000 | 480500 | 480500 | 479500 | 2793 |
| 266 | 20231129 | 142100 | 169010302000 | 480500 | 479500 | 480500 | 479500 | 1576 |
| 267 | 20231129 | 142000 | 168253766500 | 479500 | 479500 | 480000 | 479000 | 1062 |
| 268 | 20231129 | 141900 | 167744516500 | 479500 | 479500 | 479500 | 479000 | 1081 |
| 269 | 20231129 | 141800 | 167226216000 | 479500 | 479500 | 479500 | 479000 | 766 |
| 270 | 20231129 | 141700 | 166858951500 | 479000 | 479000 | 479500 | 478500 | 788 |
| 271 | 20231129 | 141600 | 166481549000 | 479000 | 480000 | 480000 | 478500 | 2375 |
| 272 | 20231129 | 141500 | 165343555500 | 479500 | 478500 | 480000 | 478500 | 2209 |
| 273 | 20231129 | 141400 | 164285474000 | 479000 | 479000 | 479000 | 478500 | 725 |
| 274 | 20231129 | 141300 | 163938497500 | 478500 | 479500 | 480000 | 478500 | 1768 |
| 275 | 20231129 | 141200 | 163091580500 | 479500 | 480500 | 480500 | 479500 | 2818 |
| 276 | 20231129 | 141100 | 161739385000 | 480500 | 480500 | 480500 | 480000 | 2031 |
| 277 | 20231129 | 141000 | 160763745500 | 480500 | 481500 | 481500 | 480000 | 2742 |
| 278 | 20231129 | 140900 | 159446203000 | 481000 | 481500 | 482000 | 481000 | 3634 |
| 279 | 20231129 | 140800 | 157695989500 | 482000 | 481500 | 482000 | 481000 | 3476 |
| 280 | 20231129 | 140700 | 156021892000 | 481000 | 480500 | 481500 | 480500 | 3439 |
| 281 | 20231129 | 140600 | 154367543000 | 480500 | 479000 | 481000 | 479000 | 11910 |
| 282 | 20231129 | 140500 | 148651726500 | 479000 | 478500 | 479500 | 478500 | 5082 |
| 283 | 20231129 | 140400 | 146217609000 | 478500 | 478500 | 479000 | 478500 | 791 |
| 284 | 20231129 | 140300 | 145839002500 | 478500 | 478500 | 479000 | 478500 | 649 |
| 285 | 20231129 | 140200 | 145528398500 | 479000 | 478500 | 479000 | 478000 | 1022 |
| 286 | 20231129 | 140100 | 145039285500 | 479000 | 478500 | 479000 | 478500 | 1761 |
| 287 | 20231129 | 140000 | 144196215500 | 479000 | 478500 | 479000 | 478500 | 469 |
| 288 | 20231129 | 135900 | 143971632000 | 479000 | 479500 | 479500 | 478500 | 2578 |
| 289 | 20231129 | 135800 | 142736858000 | 479500 | 479500 | 479500 | 479000 | 328 |
| 290 | 20231129 | 135700 | 142579635500 | 479000 | 479500 | 479500 | 479000 | 515 |
| 291 | 20231129 | 135600 | 142332785500 | 479000 | 478500 | 479500 | 478500 | 893 |
| 292 | 20231129 | 135500 | 141905010000 | 479000 | 479000 | 479500 | 478500 | 1402 |
| 293 | 20231129 | 135400 | 141233507000 | 479000 | 479500 | 479500 | 479000 | 648 |
| 294 | 20231129 | 135300 | 140922976000 | 479500 | 479000 | 479500 | 479000 | 275 |
| 295 | 20231129 | 135200 | 140791169000 | 479000 | 479000 | 479500 | 478500 | 2892 |
| 296 | 20231129 | 135100 | 139405907500 | 479000 | 479000 | 479000 | 478500 | 833 |
| 297 | 20231129 | 135000 | 139007227500 | 478500 | 478500 | 479000 | 478500 | 574 |
| 298 | 20231129 | 134900 | 138732514500 | 479000 | 478500 | 479000 | 478000 | 1147 |
| 299 | 20231129 | 134800 | 138183664500 | 478000 | 478000 | 478500 | 478000 | 290 |
| 300 | 20231129 | 134700 | 138044983000 | 478000 | 479000 | 479000 | 478000 | 1673 |
| 301 | 20231129 | 134600 | 137244475500 | 479000 | 479000 | 479000 | 478500 | 640 |
| 302 | 20231129 | 134500 | 136938129500 | 479000 | 479000 | 479000 | 478500 | 617 |
| 303 | 20231129 | 134400 | 136642805500 | 478500 | 479000 | 479000 | 478500 | 495 |
| 304 | 20231129 | 134300 | 136405754000 | 479000 | 478000 | 479000 | 478000 | 1173 |
| 305 | 20231129 | 134200 | 135844603500 | 478000 | 478000 | 478000 | 477500 | 531 |
| 306 | 20231129 | 134100 | 135590881000 | 478000 | 478000 | 478000 | 477000 | 2129 |
| 307 | 20231129 | 134000 | 134574177500 | 478000 | 478500 | 479000 | 478000 | 2035 |
| 308 | 20231129 | 133900 | 133601213000 | 478500 | 479000 | 479000 | 478500 | 2067 |
| 309 | 20231129 | 133800 | 132611784500 | 478500 | 479000 | 479000 | 478500 | 1081 |
| 310 | 20231129 | 133700 | 132094092500 | 479000 | 479000 | 479500 | 478500 | 3104 |
| 311 | 20231129 | 133600 | 130607152500 | 479000 | 479000 | 479000 | 478500 | 3203 |
| 312 | 20231129 | 133500 | 129073045000 | 478500 | 478500 | 479000 | 478500 | 228 |
| 313 | 20231129 | 133400 | 128963864500 | 479000 | 479000 | 479000 | 478500 | 603 |
| 314 | 20231129 | 133300 | 128675102000 | 478500 | 478500 | 479000 | 478000 | 2633 |
| 315 | 20231129 | 133200 | 127415107500 | 478500 | 478000 | 478500 | 477500 | 2241 |
| 316 | 20231129 | 133100 | 126343955500 | 477500 | 478000 | 478000 | 477500 | 1127 |
| 317 | 20231129 | 133000 | 125805578000 | 478000 | 478000 | 478000 | 477500 | 641 |
| 318 | 20231129 | 132900 | 125499247000 | 478000 | 478000 | 478000 | 477500 | 687 |
| 319 | 20231129 | 132800 | 125171017000 | 478000 | 477500 | 478000 | 477500 | 514 |
| 320 | 20231129 | 132700 | 124925388500 | 477500 | 477500 | 478000 | 477000 | 966 |
| 321 | 20231129 | 132600 | 124464124000 | 477500 | 477500 | 477500 | 477000 | 450 |
| 322 | 20231129 | 132500 | 124249256500 | 477500 | 477500 | 477500 | 477000 | 219 |
| 323 | 20231129 | 132400 | 124144702500 | 477500 | 477000 | 477500 | 476500 | 1032 |
| 324 | 20231129 | 132300 | 123652343000 | 477000 | 477500 | 477500 | 476500 | 1605 |
| 325 | 20231129 | 132200 | 122886804500 | 477500 | 477500 | 478000 | 477000 | 913 |
| 326 | 20231129 | 132100 | 122450875500 | 477500 | 477500 | 478000 | 477500 | 345 |
| 327 | 20231129 | 132000 | 122286122500 | 477000 | 477500 | 478000 | 477000 | 2914 |
| 328 | 20231129 | 131900 | 120894445500 | 477500 | 477000 | 477500 | 476500 | 2991 |
| 329 | 20231129 | 131800 | 119467736000 | 477000 | 476500 | 477000 | 476500 | 251 |
| 330 | 20231129 | 131700 | 119348061000 | 476500 | 476500 | 477000 | 476500 | 321 |
| 331 | 20231129 | 131600 | 119195032500 | 476500 | 476500 | 476500 | 476000 | 2776 |
| 332 | 20231129 | 131500 | 117872330500 | 476500 | 476000 | 476500 | 476000 | 366 |
| 333 | 20231129 | 131400 | 117698051500 | 476000 | 476500 | 476500 | 476000 | 281 |
| 334 | 20231129 | 131300 | 117564263000 | 476000 | 476000 | 476500 | 476000 | 277 |
| 335 | 20231129 | 131200 | 117432326000 | 476500 | 476000 | 476500 | 476000 | 451 |
| 336 | 20231129 | 131100 | 117217558000 | 476000 | 476500 | 476500 | 476000 | 264 |
| 337 | 20231129 | 131000 | 117091867000 | 476500 | 476000 | 476500 | 476000 | 294 |
| 338 | 20231129 | 130900 | 116951864500 | 476500 | 476500 | 476500 | 476000 | 277 |
| 339 | 20231129 | 130800 | 116819932000 | 476000 | 476500 | 476500 | 476000 | 310 |
| 340 | 20231129 | 130700 | 116672353000 | 476500 | 476000 | 476500 | 476000 | 392 |
| 341 | 20231129 | 130600 | 116485712000 | 476000 | 476500 | 476500 | 476000 | 246 |
| 342 | 20231129 | 130500 | 116368558500 | 476500 | 476000 | 476500 | 476000 | 202 |
| 343 | 20231129 | 130400 | 116272370000 | 476500 | 476500 | 476500 | 476000 | 142 |
| 344 | 20231129 | 130300 | 116204737500 | 476500 | 476500 | 477000 | 476500 | 963 |
| 345 | 20231129 | 130200 | 115745856500 | 476500 | 476500 | 477000 | 476500 | 476 |
| 346 | 20231129 | 130100 | 115519031500 | 477000 | 476500 | 477000 | 476500 | 117 |
| 347 | 20231129 | 130000 | 115463250000 | 476500 | 476500 | 477000 | 476500 | 1059 |
| 348 | 20231129 | 125900 | 114958625000 | 476500 | 477000 | 477000 | 476500 | 164 |
| 349 | 20231129 | 125800 | 114880433500 | 477000 | 476500 | 477000 | 476500 | 382 |
| 350 | 20231129 | 125700 | 114698368000 | 476000 | 476500 | 477000 | 476000 | 528 |
| 351 | 20231129 | 125600 | 114446759000 | 476500 | 476500 | 477000 | 476500 | 798 |
| 352 | 20231129 | 125500 | 114066488500 | 476500 | 477000 | 477000 | 476500 | 1411 |
| 353 | 20231129 | 125400 | 113394133000 | 476500 | 477000 | 477000 | 476500 | 159 |
| 354 | 20231129 | 125300 | 113318341500 | 477000 | 477000 | 477000 | 476500 | 276 |
| 355 | 20231129 | 125200 | 113186755000 | 476500 | 477000 | 477000 | 476500 | 367 |
| 356 | 20231129 | 125100 | 113011840500 | 477000 | 477000 | 477000 | 476500 | 187 |
| 357 | 20231129 | 125000 | 112922697000 | 477000 | 477000 | 477000 | 476500 | 297 |
| 358 | 20231129 | 124900 | 112781052000 | 477000 | 477000 | 477000 | 476500 | 263 |
| 359 | 20231129 | 124800 | 112655678500 | 477000 | 477000 | 477000 | 476500 | 120 |
| 360 | 20231129 | 124700 | 112598494500 | 476500 | 477000 | 477000 | 476500 | 135 |
| 361 | 20231129 | 124600 | 112534136000 | 477000 | 477000 | 477500 | 476500 | 2297 |
| 362 | 20231129 | 124500 | 111438436500 | 477500 | 477500 | 477500 | 477000 | 756 |
| 363 | 20231129 | 124400 | 111077547500 | 477500 | 477500 | 477500 | 477000 | 143 |
| 364 | 20231129 | 124300 | 111009272500 | 477000 | 477000 | 477500 | 477000 | 63 |
| 365 | 20231129 | 124200 | 110979205500 | 477500 | 477500 | 477500 | 477000 | 134 |
| 366 | 20231129 | 124100 | 110915238500 | 477500 | 477000 | 477500 | 476500 | 804 |
| 367 | 20231129 | 124000 | 110531745500 | 477000 | 477000 | 477000 | 476500 | 143 |
| 368 | 20231129 | 123900 | 110463548500 | 476500 | 477000 | 477000 | 476500 | 475 |
| 369 | 20231129 | 123800 | 110237119500 | 477000 | 477000 | 477000 | 476500 | 219 |
| 370 | 20231129 | 123700 | 110132691000 | 477000 | 477000 | 477000 | 476500 | 231 |
| 371 | 20231129 | 123600 | 110022612000 | 476500 | 477000 | 477000 | 476500 | 288 |
| 372 | 20231129 | 123500 | 109885286000 | 477000 | 477000 | 477000 | 476500 | 127 |
| 373 | 20231129 | 123400 | 109824755500 | 477000 | 477000 | 477000 | 476500 | 187 |
| 374 | 20231129 | 123300 | 109735568500 | 477000 | 477000 | 477000 | 476500 | 239 |
| 375 | 20231129 | 123200 | 109621603000 | 477000 | 477500 | 477500 | 476500 | 198 |
| 376 | 20231129 | 123100 | 109527154500 | 477000 | 477500 | 477500 | 477000 | 812 |
| 377 | 20231129 | 123000 | 109139799000 | 477000 | 477000 | 477000 | 477000 | 141 |
| 378 | 20231129 | 122900 | 109072542000 | 477000 | 477500 | 477500 | 476500 | 853 |
| 379 | 20231129 | 122800 | 108665717500 | 477000 | 477000 | 477500 | 477000 | 221 |
| 380 | 20231129 | 122700 | 108560273500 | 477000 | 477500 | 477500 | 477000 | 147 |
| 381 | 20231129 | 122600 | 108490139000 | 477000 | 477000 | 477500 | 477000 | 292 |
| 382 | 20231129 | 122500 | 108350844000 | 477500 | 477500 | 477500 | 477000 | 237 |
| 383 | 20231129 | 122400 | 108237765500 | 477500 | 477000 | 477500 | 477000 | 133 |
| 384 | 20231129 | 122300 | 108174282000 | 477500 | 477000 | 477500 | 477000 | 201 |
| 385 | 20231129 | 122200 | 108078371500 | 477000 | 477500 | 477500 | 477000 | 1203 |
| 386 | 20231129 | 122100 | 107504534000 | 477500 | 477500 | 477500 | 477000 | 378 |
| 387 | 20231129 | 122000 | 107324197000 | 477000 | 477000 | 477500 | 477000 | 494 |
| 388 | 20231129 | 121900 | 107088532500 | 477000 | 477500 | 477500 | 477000 | 726 |
| 389 | 20231129 | 121800 | 106742201000 | 477500 | 477000 | 477500 | 477000 | 324 |
| 390 | 20231129 | 121700 | 106587624500 | 477500 | 477000 | 477500 | 477000 | 279 |
| 391 | 20231129 | 121600 | 106454519000 | 477000 | 477500 | 477500 | 477000 | 558 |
| 392 | 20231129 | 121500 | 106188323500 | 477000 | 477000 | 477500 | 477000 | 341 |
| 393 | 20231129 | 121400 | 106025662500 | 477500 | 477000 | 477500 | 477000 | 327 |
| 394 | 20231129 | 121300 | 105869656000 | 477000 | 477000 | 477500 | 477000 | 2055 |
| 395 | 20231129 | 121200 | 104889399500 | 477000 | 477500 | 477500 | 477000 | 672 |
| 396 | 20231129 | 121100 | 104568828000 | 477500 | 477000 | 477500 | 477000 | 415 |
| 397 | 20231129 | 121000 | 104370688500 | 477500 | 477500 | 477500 | 477000 | 175 |
| 398 | 20231129 | 120900 | 104287143000 | 477500 | 478000 | 478000 | 477000 | 1616 |
| 399 | 20231129 | 120800 | 103515498000 | 478000 | 478000 | 478500 | 477500 | 498 |
| 400 | 20231129 | 120700 | 103277475000 | 478500 | 478000 | 478500 | 478000 | 1644 |
| 401 | 20231129 | 120600 | 102491584000 | 478000 | 478000 | 478500 | 478000 | 106 |
| 402 | 20231129 | 120500 | 102440913000 | 478000 | 478500 | 478500 | 478000 | 332 |
| 403 | 20231129 | 120400 | 102282117000 | 478500 | 478500 | 478500 | 478000 | 135 |
| 404 | 20231129 | 120300 | 102217533500 | 478500 | 478000 | 478500 | 478000 | 609 |
| 405 | 20231129 | 120200 | 101926310000 | 478500 | 478500 | 478500 | 478000 | 309 |
| 406 | 20231129 | 120100 | 101778569000 | 478500 | 478500 | 478500 | 478000 | 486 |
| 407 | 20231129 | 120000 | 101546027500 | 478000 | 478500 | 478500 | 478000 | 262 |
| 408 | 20231129 | 115900 | 101420752500 | 478500 | 478500 | 478500 | 478000 | 198 |
| 409 | 20231129 | 115800 | 101326028500 | 478000 | 478500 | 478500 | 478000 | 129 |
| 410 | 20231129 | 115700 | 101264324000 | 478000 | 478500 | 478500 | 478000 | 138 |
| 411 | 20231129 | 115600 | 101198301000 | 478500 | 478000 | 478500 | 478000 | 142 |
| 412 | 20231129 | 115500 | 101130376000 | 478500 | 478000 | 478500 | 478000 | 161 |
| 413 | 20231129 | 115400 | 101053353000 | 478500 | 478000 | 478500 | 478000 | 436 |
| 414 | 20231129 | 115300 | 100844747500 | 478500 | 478000 | 478500 | 478000 | 445 |
| 415 | 20231129 | 115200 | 100631906000 | 478000 | 478500 | 478500 | 478000 | 134 |
| 416 | 20231129 | 115100 | 100567833000 | 478500 | 478500 | 478500 | 478000 | 128 |
| 417 | 20231129 | 115000 | 100506637000 | 478500 | 478000 | 478500 | 478000 | 223 |
| 418 | 20231129 | 114900 | 100400007500 | 478000 | 478000 | 478500 | 478000 | 1199 |
| 419 | 20231129 | 114800 | 99826874000 | 477500 | 478000 | 478000 | 477500 | 340 |
| 420 | 20231129 | 114700 | 99664504500 | 478000 | 478000 | 478000 | 477500 | 366 |
| 421 | 20231129 | 114600 | 99489682000 | 478000 | 477500 | 478000 | 477500 | 1029 |
| 422 | 20231129 | 114500 | 98998266000 | 477500 | 478000 | 478000 | 477500 | 191 |
| 423 | 20231129 | 114400 | 98907049500 | 477500 | 477500 | 478000 | 477500 | 579 |
| 424 | 20231129 | 114300 | 98630561000 | 477500 | 478000 | 478000 | 477500 | 286 |
| 425 | 20231129 | 114200 | 98493936000 | 478000 | 477500 | 478000 | 477500 | 339 |
| 426 | 20231129 | 114100 | 98331980500 | 477500 | 477500 | 478000 | 477500 | 330 |
| 427 | 20231129 | 114000 | 98174382000 | 477500 | 478000 | 478000 | 477500 | 106 |
| 428 | 20231129 | 113900 | 98123732000 | 478000 | 478000 | 478000 | 477500 | 383 |
| 429 | 20231129 | 113800 | 97940668500 | 477500 | 478000 | 478500 | 477500 | 2007 |
| 430 | 20231129 | 113700 | 96981471000 | 478500 | 478500 | 478500 | 478000 | 648 |
| 431 | 20231129 | 113600 | 96671443000 | 478500 | 478500 | 478500 | 478000 | 1668 |
| 432 | 20231129 | 113500 | 95873445500 | 478500 | 478000 | 478500 | 478000 | 161 |
| 433 | 20231129 | 113400 | 95796436500 | 478500 | 478000 | 478500 | 478000 | 248 |
| 434 | 20231129 | 113300 | 95677817000 | 478500 | 478000 | 478500 | 478000 | 345 |
| 435 | 20231129 | 113200 | 95512802000 | 478000 | 478500 | 478500 | 478000 | 250 |
| 436 | 20231129 | 113100 | 95393258000 | 478000 | 478500 | 478500 | 478000 | 293 |
| 437 | 20231129 | 113000 | 95253105500 | 478500 | 478000 | 478500 | 478000 | 159 |
| 438 | 20231129 | 112900 | 95177036500 | 478500 | 478000 | 478500 | 478000 | 565 |
| 439 | 20231129 | 112800 | 94906763000 | 478000 | 477000 | 478500 | 477000 | 2026 |
| 440 | 20231129 | 112700 | 93938700000 | 477000 | 477500 | 477500 | 477000 | 276 |
| 441 | 20231129 | 112600 | 93807003500 | 477000 | 477000 | 478000 | 477000 | 1444 |
| 442 | 20231129 | 112500 | 93117482000 | 477000 | 477500 | 477500 | 477000 | 274 |
| 443 | 20231129 | 112400 | 92986706000 | 477500 | 477500 | 477500 | 477000 | 503 |
| 444 | 20231129 | 112300 | 92746720000 | 477500 | 477500 | 478000 | 477500 | 716 |
| 445 | 20231129 | 112200 | 92404788000 | 477500 | 478000 | 478000 | 477500 | 468 |
| 446 | 20231129 | 112100 | 92181279500 | 477500 | 478000 | 478000 | 477500 | 315 |
| 447 | 20231129 | 112000 | 92030833000 | 477500 | 478000 | 478500 | 477500 | 753 |
| 448 | 20231129 | 111900 | 91670899500 | 478000 | 478000 | 478000 | 477500 | 850 |
| 449 | 20231129 | 111800 | 91264739500 | 478000 | 478500 | 478500 | 478000 | 284 |
| 450 | 20231129 | 111700 | 91128951500 | 478000 | 478000 | 478500 | 478000 | 1268 |
| 451 | 20231129 | 111600 | 90522728500 | 478000 | 478500 | 478500 | 478000 | 529 |
| 452 | 20231129 | 111500 | 90269814500 | 478000 | 478500 | 478500 | 478000 | 146 |
| 453 | 20231129 | 111400 | 90199994000 | 478500 | 478500 | 478500 | 478000 | 343 |
| 454 | 20231129 | 111300 | 90035930500 | 478500 | 478000 | 478500 | 478000 | 123 |
| 455 | 20231129 | 111200 | 89977112000 | 478000 | 478500 | 479000 | 478000 | 1161 |
| 456 | 20231129 | 111100 | 89421635000 | 479000 | 478500 | 479000 | 478500 | 889 |
| 457 | 20231129 | 111000 | 88996130500 | 478500 | 478500 | 479000 | 478500 | 1357 |
| 458 | 20231129 | 110900 | 88346623500 | 479000 | 478500 | 479000 | 478000 | 1767 |
| 459 | 20231129 | 110800 | 87501016500 | 478500 | 477500 | 478500 | 477500 | 1828 |
| 460 | 20231129 | 110700 | 86627238500 | 478000 | 478000 | 478000 | 477500 | 290 |
| 461 | 20231129 | 110600 | 86488720500 | 478000 | 477500 | 478000 | 477500 | 269 |
| 462 | 20231129 | 110500 | 86360247000 | 477500 | 478000 | 478000 | 477000 | 428 |
| 463 | 20231129 | 110400 | 86155881000 | 477500 | 477500 | 477500 | 477000 | 1920 |
| 464 | 20231129 | 110300 | 85239111500 | 477500 | 477000 | 477500 | 477000 | 174 |
| 465 | 20231129 | 110200 | 85156069000 | 477000 | 477500 | 477500 | 477000 | 268 |
| 466 | 20231129 | 110100 | 85028210000 | 477000 | 476500 | 477500 | 476500 | 1361 |
| 467 | 20231129 | 110000 | 84379290500 | 476000 | 477000 | 477000 | 476000 | 792 |
| 468 | 20231129 | 105900 | 84001961500 | 477000 | 476500 | 477000 | 476500 | 177 |
| 469 | 20231129 | 105800 | 83917581500 | 477000 | 477000 | 477000 | 476500 | 438 |
| 470 | 20231129 | 105700 | 83708825000 | 477000 | 477000 | 477000 | 476500 | 221 |
| 471 | 20231129 | 105600 | 83603436500 | 477000 | 477000 | 477000 | 476500 | 451 |
| 472 | 20231129 | 105500 | 83388474000 | 476500 | 476500 | 477000 | 476500 | 399 |
| 473 | 20231129 | 105400 | 83198209000 | 476500 | 476500 | 477000 | 476500 | 408 |
| 474 | 20231129 | 105300 | 83003655500 | 477000 | 476500 | 477000 | 476000 | 621 |
| 475 | 20231129 | 105200 | 82707739000 | 476000 | 476000 | 476500 | 475500 | 876 |
| 476 | 20231129 | 105100 | 82290737500 | 475500 | 475500 | 476000 | 475500 | 291 |
| 477 | 20231129 | 105000 | 82152340500 | 475000 | 475500 | 476000 | 475000 | 689 |
| 478 | 20231129 | 104900 | 81824725500 | 475500 | 476000 | 476000 | 475000 | 655 |
| 479 | 20231129 | 104800 | 81513273000 | 476000 | 475500 | 476000 | 475500 | 677 |
| 480 | 20231129 | 104700 | 81191311500 | 475500 | 475500 | 476000 | 475500 | 241 |
| 481 | 20231129 | 104600 | 81076709500 | 475500 | 476000 | 476000 | 475500 | 264 |
| 482 | 20231129 | 104500 | 80951150500 | 476000 | 476000 | 476000 | 475500 | 1035 |
| 483 | 20231129 | 104400 | 80458953000 | 475500 | 476000 | 476000 | 475500 | 352 |
| 484 | 20231129 | 104300 | 80291522500 | 475500 | 476000 | 476000 | 475500 | 227 |
| 485 | 20231129 | 104200 | 80183561500 | 476000 | 476000 | 476000 | 475500 | 362 |
| 486 | 20231129 | 104100 | 80011286000 | 475500 | 476000 | 476500 | 475500 | 1146 |
| 487 | 20231129 | 104000 | 79465768000 | 476500 | 477000 | 477000 | 476000 | 1484 |
| 488 | 20231129 | 103900 | 78758607000 | 477000 | 477000 | 477000 | 476500 | 150 |
| 489 | 20231129 | 103800 | 78687079500 | 476500 | 476500 | 477000 | 476000 | 1581 |
| 490 | 20231129 | 103700 | 77933740000 | 476500 | 476500 | 476500 | 476000 | 164 |
| 491 | 20231129 | 103600 | 77855640500 | 476500 | 476500 | 476500 | 476000 | 244 |
| 492 | 20231129 | 103500 | 77739468500 | 476500 | 476500 | 476500 | 476000 | 224 |
| 493 | 20231129 | 103400 | 77632785500 | 476500 | 476000 | 476500 | 476000 | 311 |
| 494 | 20231129 | 103300 | 77484621500 | 476000 | 476000 | 476500 | 476000 | 724 |
| 495 | 20231129 | 103200 | 77139673000 | 476000 | 476000 | 476500 | 476000 | 447 |
| 496 | 20231129 | 103100 | 76926806000 | 476500 | 476000 | 476500 | 475500 | 513 |
| 497 | 20231129 | 103000 | 76682629000 | 476000 | 475500 | 476000 | 475500 | 167 |
| 498 | 20231129 | 102900 | 76603190000 | 475500 | 476000 | 476000 | 475500 | 726 |
| 499 | 20231129 | 102800 | 76257953500 | 476000 | 476500 | 476500 | 475500 | 379 |
| 500 | 20231129 | 102700 | 76077557500 | 476000 | 476000 | 476500 | 475500 | 396 |
| 501 | 20231129 | 102600 | 75889040500 | 476000 | 476500 | 476500 | 475500 | 534 |
| 502 | 20231129 | 102500 | 75634873000 | 476000 | 476000 | 476500 | 476000 | 621 |
| 503 | 20231129 | 102400 | 75339253000 | 476000 | 476500 | 476500 | 476000 | 379 |
| 504 | 20231129 | 102300 | 75158813500 | 476000 | 475500 | 476500 | 475500 | 1468 |
| 505 | 20231129 | 102200 | 74460415500 | 475500 | 475500 | 476000 | 475500 | 862 |
| 506 | 20231129 | 102100 | 74050468500 | 476000 | 476000 | 476500 | 475500 | 2280 |
| 507 | 20231129 | 102000 | 72965975500 | 476000 | 476500 | 476500 | 476000 | 1142 |
| 508 | 20231129 | 101900 | 72422008500 | 477000 | 476500 | 477000 | 476500 | 343 |
| 509 | 20231129 | 101800 | 72258506500 | 476500 | 476500 | 477000 | 476000 | 554 |
| 510 | 20231129 | 101700 | 71994518000 | 476500 | 476500 | 477000 | 476000 | 558 |
| 511 | 20231129 | 101600 | 71728626500 | 476500 | 476500 | 477000 | 476500 | 157 |
| 512 | 20231129 | 101500 | 71653784000 | 477000 | 477500 | 477500 | 476000 | 2814 |
| 513 | 20231129 | 101400 | 70311905500 | 477000 | 477500 | 477500 | 477000 | 640 |
| 514 | 20231129 | 101300 | 70006420000 | 477500 | 477500 | 477500 | 477000 | 589 |
| 515 | 20231129 | 101200 | 69725222500 | 477000 | 477000 | 477500 | 477000 | 428 |
| 516 | 20231129 | 101100 | 69520983000 | 477500 | 477500 | 477500 | 477000 | 1752 |
| 517 | 20231129 | 101000 | 68684469000 | 477500 | 477000 | 477500 | 476500 | 1573 |
| 518 | 20231129 | 100900 | 67934224500 | 477000 | 477000 | 477000 | 476500 | 593 |
| 519 | 20231129 | 100800 | 67651492500 | 477000 | 476000 | 477000 | 475500 | 1154 |
| 520 | 20231129 | 100700 | 67101591000 | 475500 | 476500 | 477000 | 475500 | 1627 |
| 521 | 20231129 | 100600 | 66326673500 | 476500 | 476000 | 476500 | 475500 | 3068 |
| 522 | 20231129 | 100500 | 64866348500 | 475500 | 475500 | 476000 | 475500 | 735 |
| 523 | 20231129 | 100400 | 64516760000 | 476000 | 475500 | 476000 | 475500 | 483 |
| 524 | 20231129 | 100300 | 64286955500 | 475500 | 475500 | 476000 | 475000 | 1497 |
| 525 | 20231129 | 100200 | 63575156500 | 475500 | 475500 | 476000 | 475000 | 1403 |
| 526 | 20231129 | 100100 | 62908403000 | 475500 | 474500 | 476000 | 474500 | 3090 |
| 527 | 20231129 | 100000 | 61440330000 | 474500 | 474500 | 475000 | 474500 | 525 |
| 528 | 20231129 | 095900 | 61191205500 | 475000 | 474500 | 475000 | 474000 | 894 |
| 529 | 20231129 | 095800 | 60767091500 | 474500 | 474500 | 474500 | 474000 | 2007 |
| 530 | 20231129 | 095700 | 59815052000 | 474500 | 474500 | 475000 | 474500 | 594 |
| 531 | 20231129 | 095600 | 59533183000 | 474500 | 474500 | 475000 | 474500 | 611 |
| 532 | 20231129 | 095500 | 59243247000 | 474500 | 474500 | 475000 | 474000 | 986 |
| 533 | 20231129 | 095400 | 58775408500 | 475000 | 474000 | 475000 | 474000 | 1128 |
| 534 | 20231129 | 095300 | 58240196500 | 474000 | 474500 | 475000 | 474000 | 922 |
| 535 | 20231129 | 095200 | 57802669500 | 474500 | 474500 | 475000 | 474500 | 346 |
| 536 | 20231129 | 095100 | 57638462500 | 474500 | 474500 | 475000 | 474500 | 698 |
| 537 | 20231129 | 095000 | 57307196000 | 475000 | 475000 | 475500 | 474500 | 844 |
| 538 | 20231129 | 094900 | 56906397500 | 475000 | 475500 | 475500 | 475000 | 459 |
| 539 | 20231129 | 094800 | 56688339500 | 475500 | 475500 | 475500 | 475000 | 414 |
| 540 | 20231129 | 094700 | 56491532500 | 475000 | 475500 | 475500 | 475000 | 357 |
| 541 | 20231129 | 094600 | 56321916500 | 475500 | 475500 | 475500 | 475000 | 143 |
| 542 | 20231129 | 094500 | 56253939000 | 475500 | 474500 | 475500 | 474500 | 1598 |
| 543 | 20231129 | 094400 | 55494865000 | 474500 | 475000 | 475000 | 474500 | 1283 |
| 544 | 20231129 | 094300 | 54886044000 | 475000 | 474500 | 475000 | 474500 | 2072 |
| 545 | 20231129 | 094200 | 53902832500 | 474500 | 474500 | 475000 | 474500 | 822 |
| 546 | 20231129 | 094100 | 53512732000 | 475000 | 474500 | 475500 | 474500 | 788 |
| 547 | 20231129 | 094000 | 53138451000 | 475000 | 475000 | 475000 | 474500 | 1289 |
| 548 | 20231129 | 093900 | 52526193500 | 475000 | 474500 | 475000 | 474500 | 618 |
| 549 | 20231129 | 093800 | 52232711500 | 474500 | 475500 | 475500 | 474500 | 1973 |
| 550 | 20231129 | 093700 | 51295752000 | 475500 | 476000 | 476000 | 475000 | 1209 |
| 551 | 20231129 | 093600 | 50720892500 | 476000 | 476000 | 477000 | 475500 | 1881 |
| 552 | 20231129 | 093500 | 49825397500 | 476000 | 476000 | 477000 | 475500 | 1272 |
| 553 | 20231129 | 093400 | 49219717500 | 476000 | 476000 | 476000 | 475500 | 348 |
| 554 | 20231129 | 093300 | 49054114500 | 475500 | 476500 | 476500 | 475000 | 2311 |
| 555 | 20231129 | 093200 | 47954811000 | 476500 | 476000 | 476500 | 475500 | 625 |
| 556 | 20231129 | 093100 | 47657265000 | 475500 | 474500 | 476500 | 474500 | 3243 |
| 557 | 20231129 | 093000 | 46115402500 | 475000 | 474500 | 475000 | 474000 | 788 |
| 558 | 20231129 | 092900 | 45741555500 | 474500 | 474500 | 475000 | 474000 | 502 |
| 559 | 20231129 | 092800 | 45503384500 | 475000 | 474500 | 475000 | 474500 | 995 |
| 560 | 20231129 | 092700 | 45031221500 | 475000 | 475000 | 475000 | 474500 | 637 |
| 561 | 20231129 | 092600 | 44728833000 | 475000 | 475000 | 475500 | 474500 | 1342 |
| 562 | 20231129 | 092500 | 44091352000 | 475500 | 475500 | 476000 | 475000 | 443 |
| 563 | 20231129 | 092400 | 43880737500 | 475500 | 474500 | 475500 | 474000 | 2944 |
| 564 | 20231129 | 092300 | 42483989500 | 474000 | 475000 | 475000 | 474000 | 2323 |
| 565 | 20231129 | 092200 | 41381769000 | 475000 | 475000 | 475000 | 474500 | 1140 |
| 566 | 20231129 | 092100 | 40840374000 | 474500 | 475500 | 475500 | 474500 | 2396 |
| 567 | 20231129 | 092000 | 39702413500 | 475500 | 475500 | 475500 | 475000 | 311 |
| 568 | 20231129 | 091900 | 39554621000 | 475000 | 476500 | 476500 | 475000 | 779 |
| 569 | 20231129 | 091800 | 39184025000 | 476000 | 475000 | 476500 | 475000 | 2017 |
| 570 | 20231129 | 091700 | 38225178500 | 475500 | 476500 | 477000 | 475000 | 2476 |
| 571 | 20231129 | 091600 | 37047017000 | 476500 | 477000 | 477000 | 476500 | 1136 |
| 572 | 20231129 | 091500 | 36505452000 | 477000 | 476000 | 477500 | 475500 | 4599 |
| 573 | 20231129 | 091400 | 34314126500 | 476000 | 476000 | 476500 | 475500 | 1001 |
| 574 | 20231129 | 091300 | 33837810500 | 476000 | 476500 | 476500 | 475500 | 743 |
| 575 | 20231129 | 091200 | 33484066000 | 476000 | 475500 | 476500 | 474500 | 3537 |
| 576 | 20231129 | 091100 | 31803615500 | 475500 | 475500 | 476000 | 475000 | 2518 |
| 577 | 20231129 | 091000 | 30606161000 | 475500 | 476500 | 477000 | 475500 | 3234 |
| 578 | 20231129 | 090900 | 29066511500 | 477000 | 476000 | 477000 | 476000 | 4315 |
| 579 | 20231129 | 090800 | 27010656500 | 476500 | 476000 | 476500 | 476000 | 1929 |
| 580 | 20231129 | 090700 | 26092203500 | 476000 | 476500 | 477500 | 476000 | 3246 |
| 581 | 20231129 | 090600 | 24545732500 | 476000 | 478000 | 478000 | 476000 | 6571 |
| 582 | 20231129 | 090500 | 21411242000 | 478000 | 477500 | 478500 | 477500 | 2957 |
| 583 | 20231129 | 090400 | 19997882000 | 478000 | 477000 | 478000 | 477000 | 2836 |
| 584 | 20231129 | 090300 | 18643499500 | 477000 | 480000 | 480000 | 476500 | 9586 |
| 585 | 20231129 | 090200 | 14062038000 | 480000 | 480500 | 482000 | 479500 | 9583 |
| 586 | 20231129 | 090100 | 9456208000 | 481000 | 481500 | 482000 | 480500 | 4196 |
| 587 | 20231129 | 090000 | 7437912500 | 481500 | 480000 | 481500 | 479000 | 15453 |