34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 3 | 20231130 | 191700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231130 | 191600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231130 | 191500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231130 | 191400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231130 | 191300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231130 | 191200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231130 | 191100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231130 | 191000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231130 | 190900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231130 | 190800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231130 | 190700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231130 | 190600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231130 | 190500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231130 | 190400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231130 | 190300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231130 | 190200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231130 | 190100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231130 | 190000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231130 | 185900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231130 | 185800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231130 | 185700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231130 | 185600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231130 | 185500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231130 | 185400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231130 | 185300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231130 | 185200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231130 | 185100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231130 | 185000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231130 | 184900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231130 | 184800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 33 | 20231130 | 184700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231130 | 184600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231130 | 184500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231130 | 184400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231130 | 184300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231130 | 184200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231130 | 184100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231130 | 184000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231130 | 183900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231130 | 183800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231130 | 183700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231130 | 183600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231130 | 183500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231130 | 183400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231130 | 183300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231130 | 183200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231130 | 183100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231130 | 183000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231130 | 182900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231130 | 182800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231130 | 182700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231130 | 182600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231130 | 182500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231130 | 182400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231130 | 182300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231130 | 182200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231130 | 182100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231130 | 182000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231130 | 181900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231130 | 181800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 63 | 20231130 | 181700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231130 | 181600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231130 | 181500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231130 | 181400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231130 | 181300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231130 | 181200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231130 | 181100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231130 | 181000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231130 | 180900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231130 | 180800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231130 | 180700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231130 | 180600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231130 | 180500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231130 | 180400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231130 | 180300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231130 | 180200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231130 | 180100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231130 | 180000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231130 | 175900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231130 | 175800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231130 | 175700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231130 | 175600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231130 | 175500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231130 | 175400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231130 | 175300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231130 | 175200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231130 | 175100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231130 | 175000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231130 | 174900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231130 | 174800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 93 | 20231130 | 174700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231130 | 174600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231130 | 174500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231130 | 174400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231130 | 174300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231130 | 174200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231130 | 174100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231130 | 174000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231130 | 173900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231130 | 173800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231130 | 173700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231130 | 173600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231130 | 173500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231130 | 173400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231130 | 173300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231130 | 173200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231130 | 173100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231130 | 173000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231130 | 172900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231130 | 172800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231130 | 172700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231130 | 172600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231130 | 172500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231130 | 172400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231130 | 172300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231130 | 172200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231130 | 172100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231130 | 172000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231130 | 171900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231130 | 171800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 123 | 20231130 | 171700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231130 | 171600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231130 | 171500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231130 | 171400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231130 | 171300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231130 | 171200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231130 | 171100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231130 | 171000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231130 | 170900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231130 | 170800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231130 | 170700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231130 | 170600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231130 | 170500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231130 | 170400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231130 | 170300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231130 | 170200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231130 | 170100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231130 | 170000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231130 | 165900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231130 | 165800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231130 | 165700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231130 | 165600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231130 | 165500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231130 | 165400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231130 | 165300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231130 | 165200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231130 | 165100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231130 | 165000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231130 | 164900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231130 | 164800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 153 | 20231130 | 164700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231130 | 164600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231130 | 164500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231130 | 164400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231130 | 164300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231130 | 164200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231130 | 164100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231130 | 164000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231130 | 163900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231130 | 163800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231130 | 163700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231130 | 163600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231130 | 163500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231130 | 163400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231130 | 163300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231130 | 163200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231130 | 163100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231130 | 163000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231130 | 162900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231130 | 162800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231130 | 162700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231130 | 162600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231130 | 162500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231130 | 162400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231130 | 162300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231130 | 162200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231130 | 162100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231130 | 162000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231130 | 161900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231130 | 161800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 183 | 20231130 | 161700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231130 | 161600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231130 | 161500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231130 | 161400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231130 | 161300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231130 | 161200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231130 | 161100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231130 | 161000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231130 | 160900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231130 | 160800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231130 | 160700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231130 | 160600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231130 | 160500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231130 | 160400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231130 | 160300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20231130 | 160200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20231130 | 160100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20231130 | 160000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20231130 | 155900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20231130 | 155800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20231130 | 155700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20231130 | 155600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20231130 | 155500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20231130 | 155400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20231130 | 155300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20231130 | 155200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20231130 | 155100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20231130 | 155000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20231130 | 154900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20231130 | 154800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 213 | 20231130 | 154700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20231130 | 154600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20231130 | 154500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20231130 | 154400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20231130 | 154300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20231130 | 154200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20231130 | 154100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20231130 | 154000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20231130 | 153900 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20231130 | 153800 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20231130 | 153700 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20231130 | 153600 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20231130 | 153500 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20231130 | 153400 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20231130 | 153300 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20231130 | 153200 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20231130 | 153100 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20231130 | 153000 | 32280306700 | 35250 | 35250 | 35250 | 35250 | 83116 |
| 231 | 20231130 | 152900 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20231130 | 152800 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20231130 | 152700 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 234 | 20231130 | 152600 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20231130 | 152500 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20231130 | 152400 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 237 | 20231130 | 152300 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20231130 | 152200 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20231130 | 152100 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20231130 | 152000 | 29350467700 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20231130 | 151900 | 29350467700 | 35450 | 35400 | 35450 | 35400 | 3018 |
| 242 | 20231130 | 151800 | 29243529850 | 35400 | 35450 | 35450 | 35400 | 3370 |
| 243 | 20231130 | 151700 | 29124177000 | 35450 | 35450 | 35450 | 35400 | 8501 |
| 244 | 20231130 | 151600 | 28822867450 | 35450 | 35400 | 35450 | 35350 | 4681 |
| 245 | 20231130 | 151500 | 28657164900 | 35400 | 35350 | 35450 | 35350 | 9073 |
| 246 | 20231130 | 151400 | 28335978700 | 35350 | 35350 | 35400 | 35300 | 3390 |
| 247 | 20231130 | 151300 | 28216145750 | 35350 | 35300 | 35350 | 35300 | 1696 |
| 248 | 20231130 | 151200 | 28156208600 | 35300 | 35350 | 35400 | 35300 | 2310 |
| 249 | 20231130 | 151100 | 28074606750 | 35350 | 35400 | 35400 | 35350 | 2874 |
| 250 | 20231130 | 151000 | 27972980250 | 35400 | 35350 | 35400 | 35300 | 7760 |
| 251 | 20231130 | 150900 | 27698443850 | 35400 | 35400 | 35400 | 35300 | 4597 |
| 252 | 20231130 | 150800 | 27535863500 | 35350 | 35300 | 35400 | 35300 | 5433 |
| 253 | 20231130 | 150700 | 27343756800 | 35300 | 35350 | 35400 | 35300 | 3432 |
| 254 | 20231130 | 150600 | 27222453000 | 35350 | 35400 | 35450 | 35350 | 12501 |
| 255 | 20231130 | 150500 | 26780115500 | 35400 | 35350 | 35400 | 35250 | 15933 |
| 256 | 20231130 | 150400 | 26216834800 | 35350 | 35000 | 35350 | 35000 | 36790 |
| 257 | 20231130 | 150300 | 24921173450 | 35000 | 35050 | 35050 | 35000 | 418 |
| 258 | 20231130 | 150200 | 24906538050 | 35050 | 35000 | 35050 | 34950 | 4214 |
| 259 | 20231130 | 150100 | 24759085400 | 34950 | 34950 | 35000 | 34950 | 503 |
| 260 | 20231130 | 150000 | 24741492400 | 34950 | 35000 | 35000 | 34950 | 2113 |
| 261 | 20231130 | 145900 | 24667604400 | 35050 | 35050 | 35050 | 35000 | 496 |
| 262 | 20231130 | 145800 | 24650237500 | 35000 | 35000 | 35050 | 35000 | 1701 |
| 263 | 20231130 | 145700 | 24590696800 | 35050 | 35000 | 35050 | 35000 | 463 |
| 264 | 20231130 | 145600 | 24574481100 | 35050 | 35050 | 35100 | 35050 | 2781 |
| 265 | 20231130 | 145500 | 24476997000 | 35050 | 35050 | 35050 | 35000 | 2231 |
| 266 | 20231130 | 145400 | 24398806600 | 35000 | 35000 | 35000 | 34950 | 4315 |
| 267 | 20231130 | 145300 | 24247792900 | 34950 | 35000 | 35000 | 34950 | 1507 |
| 268 | 20231130 | 145200 | 24195058150 | 34950 | 35000 | 35000 | 34950 | 609 |
| 269 | 20231130 | 145100 | 24173767050 | 34950 | 34950 | 35000 | 34950 | 1313 |
| 270 | 20231130 | 145000 | 24127857300 | 34950 | 35000 | 35000 | 34950 | 365 |
| 271 | 20231130 | 144900 | 24115091150 | 34950 | 35000 | 35000 | 34950 | 283 |
| 272 | 20231130 | 144800 | 24105197500 | 34950 | 34950 | 35000 | 34950 | 562 |
| 273 | 20231130 | 144700 | 24085538750 | 35000 | 34950 | 35000 | 34900 | 1823 |
| 274 | 20231130 | 144600 | 24021827000 | 34900 | 34900 | 34950 | 34900 | 4427 |
| 275 | 20231130 | 144500 | 23867318150 | 34950 | 34900 | 34950 | 34900 | 406 |
| 276 | 20231130 | 144400 | 23853141250 | 34900 | 34950 | 35000 | 34900 | 1751 |
| 277 | 20231130 | 144300 | 23791944750 | 34950 | 34950 | 35000 | 34950 | 945 |
| 278 | 20231130 | 144200 | 23758913200 | 34950 | 34950 | 35000 | 34950 | 758 |
| 279 | 20231130 | 144100 | 23732416350 | 34950 | 34950 | 35000 | 34950 | 758 |
| 280 | 20231130 | 144000 | 23705924150 | 34950 | 34950 | 35000 | 34950 | 2481 |
| 281 | 20231130 | 143900 | 23619211400 | 34950 | 34950 | 35000 | 34950 | 402 |
| 282 | 20231130 | 143800 | 23605158250 | 35000 | 34950 | 35000 | 34950 | 605 |
| 283 | 20231130 | 143700 | 23584006250 | 35000 | 35000 | 35000 | 34950 | 499 |
| 284 | 20231130 | 143600 | 23566560300 | 34950 | 35000 | 35050 | 34950 | 10159 |
| 285 | 20231130 | 143500 | 23211396750 | 35000 | 35000 | 35050 | 35000 | 618 |
| 286 | 20231130 | 143400 | 23189759300 | 35000 | 35050 | 35050 | 35000 | 728 |
| 287 | 20231130 | 143300 | 23164252800 | 35000 | 35050 | 35050 | 35000 | 372 |
| 288 | 20231130 | 143200 | 23151224700 | 35050 | 35000 | 35050 | 35000 | 443 |
| 289 | 20231130 | 143100 | 23135705250 | 35050 | 35050 | 35050 | 35000 | 555 |
| 290 | 20231130 | 143000 | 23116262800 | 35050 | 35000 | 35050 | 35000 | 2945 |
| 291 | 20231130 | 142900 | 23013116750 | 35000 | 35050 | 35050 | 35000 | 1390 |
| 292 | 20231130 | 142800 | 22964459050 | 35050 | 35000 | 35050 | 35000 | 1411 |
| 293 | 20231130 | 142700 | 22915023050 | 35000 | 35050 | 35100 | 35000 | 2563 |
| 294 | 20231130 | 142600 | 22825169100 | 35100 | 35100 | 35100 | 35050 | 384 |
| 295 | 20231130 | 142500 | 22811700450 | 35050 | 35100 | 35150 | 35050 | 2430 |
| 296 | 20231130 | 142400 | 22726429350 | 35150 | 35100 | 35150 | 35100 | 6306 |
| 297 | 20231130 | 142300 | 22505063200 | 35150 | 35150 | 35200 | 35100 | 1550 |
| 298 | 20231130 | 142200 | 22450581350 | 35200 | 35150 | 35200 | 35150 | 5160 |
| 299 | 20231130 | 142100 | 22269031450 | 35150 | 35150 | 35200 | 35150 | 833 |
| 300 | 20231130 | 142000 | 22239725550 | 35150 | 35100 | 35200 | 35100 | 2783 |
| 301 | 20231130 | 141900 | 22141904300 | 35150 | 35150 | 35150 | 35100 | 2147 |
| 302 | 20231130 | 141800 | 22066447300 | 35100 | 35100 | 35150 | 35100 | 355 |
| 303 | 20231130 | 141700 | 22053980800 | 35100 | 35150 | 35150 | 35100 | 928 |
| 304 | 20231130 | 141600 | 22021372350 | 35100 | 35150 | 35150 | 35100 | 159 |
| 305 | 20231130 | 141500 | 22015789800 | 35150 | 35100 | 35150 | 35100 | 528 |
| 306 | 20231130 | 141400 | 21997239250 | 35150 | 35100 | 35150 | 35100 | 367 |
| 307 | 20231130 | 141300 | 21984354850 | 35100 | 35150 | 35150 | 35100 | 267 |
| 308 | 20231130 | 141200 | 21974979650 | 35100 | 35150 | 35200 | 35100 | 251 |
| 309 | 20231130 | 141100 | 21966155950 | 35100 | 35150 | 35200 | 35100 | 1608 |
| 310 | 20231130 | 141000 | 21909653600 | 35150 | 35100 | 35150 | 35100 | 475 |
| 311 | 20231130 | 140900 | 21892962900 | 35100 | 35100 | 35150 | 35100 | 416 |
| 312 | 20231130 | 140800 | 21878346700 | 35150 | 35200 | 35200 | 35100 | 2221 |
| 313 | 20231130 | 140700 | 21800273900 | 35200 | 35100 | 35200 | 35100 | 1334 |
| 314 | 20231130 | 140600 | 21753389700 | 35100 | 35050 | 35100 | 35050 | 2780 |
| 315 | 20231130 | 140500 | 21655822650 | 35100 | 35050 | 35100 | 35050 | 4195 |
| 316 | 20231130 | 140400 | 21508595850 | 35050 | 35100 | 35150 | 35000 | 12521 |
| 317 | 20231130 | 140300 | 21069547900 | 35100 | 35100 | 35150 | 35100 | 251 |
| 318 | 20231130 | 140200 | 21060734850 | 35100 | 35150 | 35150 | 35100 | 621 |
| 319 | 20231130 | 140100 | 21038915300 | 35100 | 35150 | 35150 | 35100 | 406 |
| 320 | 20231130 | 140000 | 21024649100 | 35150 | 35150 | 35150 | 35100 | 4323 |
| 321 | 20231130 | 135900 | 20872702900 | 35150 | 35200 | 35200 | 35150 | 516 |
| 322 | 20231130 | 135800 | 20854547650 | 35200 | 35200 | 35200 | 35150 | 1619 |
| 323 | 20231130 | 135700 | 20797561100 | 35150 | 35150 | 35200 | 35150 | 2083 |
| 324 | 20231130 | 135600 | 20724243600 | 35200 | 35150 | 35200 | 35150 | 4466 |
| 325 | 20231130 | 135500 | 20567067200 | 35150 | 35150 | 35200 | 35150 | 666 |
| 326 | 20231130 | 135400 | 20543648800 | 35200 | 35150 | 35200 | 35150 | 2241 |
| 327 | 20231130 | 135300 | 20464770500 | 35200 | 35200 | 35200 | 35150 | 1489 |
| 328 | 20231130 | 135200 | 20412364350 | 35200 | 35100 | 35200 | 35050 | 6159 |
| 329 | 20231130 | 135100 | 20195845100 | 35100 | 35050 | 35150 | 35050 | 1103 |
| 330 | 20231130 | 135000 | 20157112050 | 35100 | 35000 | 35150 | 35000 | 4394 |
| 331 | 20231130 | 134900 | 20002981150 | 35000 | 35050 | 35100 | 35000 | 4297 |
| 332 | 20231130 | 134800 | 19852413200 | 35000 | 35050 | 35100 | 35000 | 4538 |
| 333 | 20231130 | 134700 | 19693356400 | 35050 | 35100 | 35100 | 35050 | 1510 |
| 334 | 20231130 | 134600 | 19640360900 | 35100 | 35050 | 35100 | 35050 | 1929 |
| 335 | 20231130 | 134500 | 19572666450 | 35050 | 35100 | 35150 | 35050 | 2774 |
| 336 | 20231130 | 134400 | 19475294900 | 35150 | 35100 | 35150 | 35050 | 967 |
| 337 | 20231130 | 134300 | 19441353250 | 35100 | 35100 | 35150 | 35050 | 2996 |
| 338 | 20231130 | 134200 | 19336191650 | 35150 | 35100 | 35150 | 35100 | 2932 |
| 339 | 20231130 | 134100 | 19233181500 | 35100 | 35150 | 35150 | 35050 | 6001 |
| 340 | 20231130 | 134000 | 19022476700 | 35150 | 35000 | 35200 | 35000 | 15379 |
| 341 | 20231130 | 133900 | 18482255850 | 35050 | 34950 | 35050 | 34900 | 8119 |
| 342 | 20231130 | 133800 | 18198147850 | 34900 | 34900 | 34950 | 34900 | 2342 |
| 343 | 20231130 | 133700 | 18116311550 | 34900 | 34900 | 34950 | 34900 | 362 |
| 344 | 20231130 | 133600 | 18103667050 | 34900 | 34900 | 34950 | 34900 | 286 |
| 345 | 20231130 | 133500 | 18093681450 | 34950 | 34900 | 34950 | 34900 | 401 |
| 346 | 20231130 | 133400 | 18079672650 | 34900 | 34950 | 34950 | 34900 | 1371 |
| 347 | 20231130 | 133300 | 18031760600 | 34950 | 34900 | 34950 | 34900 | 2130 |
| 348 | 20231130 | 133200 | 17957403700 | 34900 | 34900 | 34900 | 34850 | 2758 |
| 349 | 20231130 | 133100 | 17861154100 | 34850 | 34850 | 34900 | 34850 | 357 |
| 350 | 20231130 | 133000 | 17848712450 | 34850 | 34850 | 34900 | 34850 | 1052 |
| 351 | 20231130 | 132900 | 17812046350 | 34850 | 34900 | 34900 | 34850 | 830 |
| 352 | 20231130 | 132800 | 17783090650 | 34900 | 34900 | 34900 | 34850 | 439 |
| 353 | 20231130 | 132700 | 17767786700 | 34900 | 34900 | 34900 | 34850 | 533 |
| 354 | 20231130 | 132600 | 17749199200 | 34850 | 34850 | 34900 | 34850 | 913 |
| 355 | 20231130 | 132500 | 17717365300 | 34850 | 34850 | 34900 | 34850 | 162 |
| 356 | 20231130 | 132400 | 17711718700 | 34850 | 34850 | 34900 | 34850 | 1707 |
| 357 | 20231130 | 132300 | 17652229400 | 34900 | 34850 | 34900 | 34850 | 384 |
| 358 | 20231130 | 132200 | 17638835350 | 34850 | 34900 | 34900 | 34850 | 971 |
| 359 | 20231130 | 132100 | 17604985150 | 34850 | 34850 | 34900 | 34850 | 1024 |
| 360 | 20231130 | 132000 | 17569283000 | 34900 | 34800 | 34900 | 34800 | 551 |
| 361 | 20231130 | 131900 | 17550079450 | 34850 | 34850 | 34850 | 34800 | 413 |
| 362 | 20231130 | 131800 | 17535688050 | 34850 | 34850 | 34850 | 34800 | 372 |
| 363 | 20231130 | 131700 | 17522736400 | 34800 | 34850 | 34850 | 34800 | 458 |
| 364 | 20231130 | 131600 | 17506775200 | 34800 | 34750 | 34800 | 34750 | 536 |
| 365 | 20231130 | 131500 | 17488125700 | 34750 | 34750 | 34800 | 34750 | 1428 |
| 366 | 20231130 | 131400 | 17438487150 | 34750 | 34750 | 34750 | 34700 | 1029 |
| 367 | 20231130 | 131300 | 17402732050 | 34700 | 34750 | 34750 | 34700 | 349 |
| 368 | 20231130 | 131200 | 17390610600 | 34750 | 34750 | 34800 | 34750 | 1785 |
| 369 | 20231130 | 131100 | 17328570850 | 34750 | 34750 | 34800 | 34750 | 183 |
| 370 | 20231130 | 131000 | 17322206250 | 34800 | 34750 | 34800 | 34750 | 362 |
| 371 | 20231130 | 130900 | 17309612800 | 34800 | 34800 | 34800 | 34750 | 290 |
| 372 | 20231130 | 130800 | 17299523300 | 34800 | 34900 | 34900 | 34750 | 474 |
| 373 | 20231130 | 130700 | 17283033650 | 34900 | 34800 | 34900 | 34800 | 714 |
| 374 | 20231130 | 130600 | 17258143150 | 34800 | 34900 | 34900 | 34800 | 4038 |
| 375 | 20231130 | 130500 | 17117479150 | 34850 | 34850 | 34900 | 34850 | 197 |
| 376 | 20231130 | 130400 | 17110611000 | 34900 | 34950 | 34950 | 34900 | 653 |
| 377 | 20231130 | 130300 | 17087821050 | 34950 | 34900 | 34950 | 34900 | 1885 |
| 378 | 20231130 | 130200 | 17022029850 | 34900 | 34950 | 35000 | 34900 | 1204 |
| 379 | 20231130 | 130100 | 16979947300 | 34950 | 34950 | 35000 | 34950 | 380 |
| 380 | 20231130 | 130000 | 16966649150 | 34950 | 34900 | 34950 | 34900 | 1434 |
| 381 | 20231130 | 125900 | 16916532150 | 34900 | 34950 | 34950 | 34900 | 1160 |
| 382 | 20231130 | 125800 | 16876035500 | 34950 | 34950 | 34950 | 34900 | 614 |
| 383 | 20231130 | 125700 | 16854589300 | 34950 | 34950 | 34950 | 34900 | 661 |
| 384 | 20231130 | 125600 | 16831487600 | 34950 | 34900 | 34950 | 34900 | 388 |
| 385 | 20231130 | 125500 | 16817929800 | 34950 | 35000 | 35000 | 34950 | 651 |
| 386 | 20231130 | 125400 | 16795176250 | 35000 | 34950 | 35000 | 34900 | 1606 |
| 387 | 20231130 | 125300 | 16739028500 | 34950 | 34950 | 34950 | 34900 | 359 |
| 388 | 20231130 | 125200 | 16726481850 | 34950 | 34900 | 35000 | 34900 | 2687 |
| 389 | 20231130 | 125100 | 16632634950 | 34850 | 34850 | 34900 | 34850 | 1214 |
| 390 | 20231130 | 125000 | 16590269850 | 34850 | 34800 | 34900 | 34800 | 614 |
| 391 | 20231130 | 124900 | 16568877850 | 34850 | 34900 | 34900 | 34800 | 1468 |
| 392 | 20231130 | 124800 | 16517709450 | 34850 | 34900 | 34900 | 34850 | 221 |
| 393 | 20231130 | 124700 | 16509997600 | 34900 | 34850 | 34900 | 34850 | 237 |
| 394 | 20231130 | 124600 | 16501726800 | 34850 | 34850 | 34900 | 34850 | 229 |
| 395 | 20231130 | 124500 | 16493746050 | 34800 | 34900 | 34900 | 34800 | 1309 |
| 396 | 20231130 | 124400 | 16448152300 | 34900 | 34850 | 34900 | 34850 | 436 |
| 397 | 20231130 | 124300 | 16432940700 | 34900 | 34850 | 34900 | 34850 | 385 |
| 398 | 20231130 | 124200 | 16419515900 | 34900 | 34900 | 34950 | 34900 | 625 |
| 399 | 20231130 | 124100 | 16397702950 | 34900 | 34900 | 34950 | 34900 | 359 |
| 400 | 20231130 | 124000 | 16385163400 | 34900 | 35000 | 35000 | 34850 | 5299 |
| 401 | 20231130 | 123900 | 16200228250 | 35000 | 34950 | 35000 | 34900 | 2852 |
| 402 | 20231130 | 123800 | 16100545750 | 34950 | 34950 | 34950 | 34900 | 394 |
| 403 | 20231130 | 123700 | 16086777950 | 34900 | 34950 | 34950 | 34900 | 595 |
| 404 | 20231130 | 123600 | 16065984900 | 34950 | 34900 | 34950 | 34900 | 837 |
| 405 | 20231130 | 123500 | 16036747950 | 34900 | 34900 | 34950 | 34850 | 682 |
| 406 | 20231130 | 123400 | 16012949400 | 34900 | 34900 | 34900 | 34850 | 3498 |
| 407 | 20231130 | 123300 | 15890871550 | 34900 | 34900 | 34900 | 34850 | 934 |
| 408 | 20231130 | 123200 | 15858280400 | 34900 | 34850 | 34900 | 34850 | 1872 |
| 409 | 20231130 | 123100 | 15793040450 | 34850 | 34850 | 34850 | 34800 | 1050 |
| 410 | 20231130 | 123000 | 15756449100 | 34850 | 34700 | 34850 | 34700 | 2470 |
| 411 | 20231130 | 122900 | 15670546950 | 34750 | 34750 | 34750 | 34700 | 723 |
| 412 | 20231130 | 122800 | 15645427700 | 34700 | 34750 | 34750 | 34700 | 60 |
| 413 | 20231130 | 122700 | 15643344200 | 34750 | 34750 | 34750 | 34700 | 468 |
| 414 | 20231130 | 122600 | 15627083100 | 34750 | 34750 | 34750 | 34750 | 561 |
| 415 | 20231130 | 122500 | 15607588350 | 34750 | 34750 | 34750 | 34700 | 1031 |
| 416 | 20231130 | 122400 | 15571762950 | 34750 | 34700 | 34750 | 34700 | 49 |
| 417 | 20231130 | 122300 | 15570062400 | 34700 | 34650 | 34700 | 34650 | 1138 |
| 418 | 20231130 | 122200 | 15530590250 | 34650 | 34650 | 34650 | 34600 | 428 |
| 419 | 20231130 | 122100 | 15515761300 | 34650 | 34600 | 34650 | 34600 | 698 |
| 420 | 20231130 | 122000 | 15491579250 | 34650 | 34600 | 34650 | 34600 | 555 |
| 421 | 20231130 | 121900 | 15472374550 | 34600 | 34650 | 34650 | 34600 | 1005 |
| 422 | 20231130 | 121800 | 15437551350 | 34650 | 34650 | 34700 | 34600 | 1096 |
| 423 | 20231130 | 121700 | 15399579550 | 34700 | 34700 | 34700 | 34650 | 410 |
| 424 | 20231130 | 121600 | 15385352600 | 34700 | 34650 | 34700 | 34650 | 410 |
| 425 | 20231130 | 121500 | 15371129900 | 34650 | 34700 | 34700 | 34650 | 902 |
| 426 | 20231130 | 121400 | 15339874300 | 34650 | 34700 | 34750 | 34650 | 550 |
| 427 | 20231130 | 121300 | 15320789200 | 34700 | 34700 | 34700 | 34650 | 589 |
| 428 | 20231130 | 121200 | 15300352900 | 34700 | 34650 | 34700 | 34650 | 463 |
| 429 | 20231130 | 121100 | 15284308950 | 34600 | 34650 | 34650 | 34600 | 362 |
| 430 | 20231130 | 121000 | 15271772550 | 34650 | 34600 | 34650 | 34600 | 312 |
| 431 | 20231130 | 120900 | 15260973400 | 34600 | 34650 | 34700 | 34600 | 2240 |
| 432 | 20231130 | 120800 | 15183448450 | 34700 | 34700 | 34750 | 34650 | 2201 |
| 433 | 20231130 | 120700 | 15107134750 | 34750 | 34700 | 34750 | 34700 | 200 |
| 434 | 20231130 | 120600 | 15100194050 | 34750 | 34700 | 34750 | 34700 | 376 |
| 435 | 20231130 | 120500 | 15087142400 | 34700 | 34750 | 34750 | 34700 | 1339 |
| 436 | 20231130 | 120400 | 15040646750 | 34750 | 34800 | 34850 | 34750 | 1548 |
| 437 | 20231130 | 120300 | 14986785800 | 34850 | 34850 | 34850 | 34800 | 450 |
| 438 | 20231130 | 120200 | 14971106100 | 34850 | 34850 | 34850 | 34800 | 214 |
| 439 | 20231130 | 120100 | 14963652050 | 34850 | 34850 | 34850 | 34800 | 562 |
| 440 | 20231130 | 120000 | 14944071550 | 34800 | 34800 | 34850 | 34800 | 324 |
| 441 | 20231130 | 115900 | 14932795400 | 34800 | 34800 | 34850 | 34800 | 127 |
| 442 | 20231130 | 115800 | 14928373250 | 34850 | 34800 | 34850 | 34800 | 337 |
| 443 | 20231130 | 115700 | 14916631500 | 34800 | 34850 | 34850 | 34800 | 235 |
| 444 | 20231130 | 115600 | 14908445000 | 34800 | 34850 | 34850 | 34800 | 304 |
| 445 | 20231130 | 115500 | 14897854200 | 34850 | 34850 | 34850 | 34800 | 369 |
| 446 | 20231130 | 115400 | 14884994850 | 34800 | 34800 | 34850 | 34800 | 180 |
| 447 | 20231130 | 115300 | 14878729300 | 34750 | 34800 | 34800 | 34750 | 450 |
| 448 | 20231130 | 115200 | 14863069550 | 34800 | 34800 | 34800 | 34800 | 631 |
| 449 | 20231130 | 115100 | 14841110750 | 34800 | 34800 | 34800 | 34750 | 816 |
| 450 | 20231130 | 115000 | 14812721400 | 34750 | 34750 | 34800 | 34750 | 191 |
| 451 | 20231130 | 114900 | 14806079050 | 34750 | 34800 | 34800 | 34750 | 265 |
| 452 | 20231130 | 114800 | 14796865850 | 34800 | 34800 | 34800 | 34750 | 232 |
| 453 | 20231130 | 114700 | 14788792350 | 34750 | 34800 | 34800 | 34750 | 179 |
| 454 | 20231130 | 114600 | 14782564350 | 34800 | 34750 | 34800 | 34750 | 418 |
| 455 | 20231130 | 114500 | 14768019300 | 34750 | 34800 | 34800 | 34750 | 127 |
| 456 | 20231130 | 114400 | 14763603000 | 34800 | 34800 | 34800 | 34750 | 689 |
| 457 | 20231130 | 114300 | 14739625850 | 34750 | 34650 | 34750 | 34650 | 367 |
| 458 | 20231130 | 114200 | 14726890750 | 34650 | 34750 | 34750 | 34650 | 1690 |
| 459 | 20231130 | 114100 | 14668225300 | 34750 | 34800 | 34800 | 34750 | 306 |
| 460 | 20231130 | 114000 | 14657581350 | 34800 | 34850 | 34850 | 34800 | 894 |
| 461 | 20231130 | 113900 | 14626455750 | 34800 | 34850 | 34850 | 34800 | 188 |
| 462 | 20231130 | 113800 | 14619907600 | 34850 | 34750 | 34850 | 34750 | 1715 |
| 463 | 20231130 | 113700 | 14560212450 | 34750 | 34750 | 34800 | 34750 | 355 |
| 464 | 20231130 | 113600 | 14547864150 | 34800 | 34800 | 34800 | 34750 | 448 |
| 465 | 20231130 | 113500 | 14532273800 | 34800 | 34750 | 34800 | 34750 | 167 |
| 466 | 20231130 | 113400 | 14526467350 | 34750 | 34750 | 34800 | 34750 | 447 |
| 467 | 20231130 | 113300 | 14510930850 | 34800 | 34800 | 34800 | 34750 | 174 |
| 468 | 20231130 | 113200 | 14504879050 | 34800 | 34700 | 34800 | 34700 | 308 |
| 469 | 20231130 | 113100 | 14494176750 | 34700 | 34800 | 34800 | 34700 | 572 |
| 470 | 20231130 | 113000 | 14474292650 | 34800 | 34800 | 34800 | 34750 | 745 |
| 471 | 20231130 | 112900 | 14448371650 | 34800 | 34750 | 34800 | 34750 | 212 |
| 472 | 20231130 | 112800 | 14440996550 | 34750 | 34750 | 34750 | 34700 | 456 |
| 473 | 20231130 | 112700 | 14425152350 | 34750 | 34700 | 34750 | 34700 | 1135 |
| 474 | 20231130 | 112600 | 14385745300 | 34700 | 34800 | 34800 | 34700 | 464 |
| 475 | 20231130 | 112500 | 14369607700 | 34700 | 34800 | 34800 | 34700 | 1008 |
| 476 | 20231130 | 112400 | 14334581450 | 34800 | 34600 | 34800 | 34550 | 3859 |
| 477 | 20231130 | 112300 | 14200760250 | 34600 | 34800 | 34850 | 34600 | 8060 |
| 478 | 20231130 | 112200 | 13921083200 | 34800 | 34850 | 34850 | 34800 | 813 |
| 479 | 20231130 | 112100 | 13892775150 | 34850 | 34850 | 34850 | 34800 | 423 |
| 480 | 20231130 | 112000 | 13878033800 | 34850 | 34850 | 34850 | 34800 | 1057 |
| 481 | 20231130 | 111900 | 13841235000 | 34900 | 34900 | 34900 | 34850 | 1740 |
| 482 | 20231130 | 111800 | 13780579200 | 34900 | 34850 | 34900 | 34850 | 2657 |
| 483 | 20231130 | 111700 | 13687861150 | 34850 | 34850 | 34900 | 34800 | 1547 |
| 484 | 20231130 | 111600 | 13633948100 | 34850 | 34850 | 34850 | 34800 | 1193 |
| 485 | 20231130 | 111500 | 13592374400 | 34800 | 34800 | 34850 | 34800 | 459 |
| 486 | 20231130 | 111400 | 13576383900 | 34800 | 34850 | 34850 | 34800 | 231 |
| 487 | 20231130 | 111300 | 13568339350 | 34850 | 34800 | 34850 | 34800 | 620 |
| 488 | 20231130 | 111200 | 13546744300 | 34850 | 34850 | 34850 | 34800 | 357 |
| 489 | 20231130 | 111100 | 13534317250 | 34850 | 34850 | 34850 | 34800 | 134 |
| 490 | 20231130 | 111000 | 13529650600 | 34850 | 34800 | 34850 | 34800 | 389 |
| 491 | 20231130 | 110900 | 13516112100 | 34750 | 34800 | 34800 | 34750 | 414 |
| 492 | 20231130 | 110800 | 13501709650 | 34750 | 34800 | 34800 | 34750 | 193 |
| 493 | 20231130 | 110700 | 13494994350 | 34800 | 34750 | 34800 | 34750 | 125 |
| 494 | 20231130 | 110600 | 13490645500 | 34750 | 34700 | 34750 | 34700 | 469 |
| 495 | 20231130 | 110500 | 13474354350 | 34700 | 34750 | 34800 | 34700 | 2096 |
| 496 | 20231130 | 110400 | 13401518550 | 34800 | 34800 | 34800 | 34750 | 422 |
| 497 | 20231130 | 110300 | 13386842100 | 34750 | 34800 | 34800 | 34750 | 496 |
| 498 | 20231130 | 110200 | 13369597450 | 34750 | 34900 | 34950 | 34750 | 5099 |
| 499 | 20231130 | 110100 | 13191847700 | 34900 | 34900 | 34950 | 34900 | 465 |
| 500 | 20231130 | 110000 | 13175612850 | 34950 | 35000 | 35000 | 34900 | 900 |
| 501 | 20231130 | 105900 | 13144161600 | 35000 | 34950 | 35000 | 34950 | 2069 |
| 502 | 20231130 | 105800 | 13071823150 | 35000 | 35000 | 35000 | 34950 | 720 |
| 503 | 20231130 | 105700 | 13046630050 | 35000 | 35050 | 35050 | 34950 | 550 |
| 504 | 20231130 | 105600 | 13027381150 | 35000 | 35000 | 35050 | 34950 | 1334 |
| 505 | 20231130 | 105500 | 12980678650 | 35000 | 35000 | 35050 | 34950 | 2039 |
| 506 | 20231130 | 105400 | 12909311650 | 35000 | 35050 | 35100 | 35000 | 5078 |
| 507 | 20231130 | 105300 | 12731474750 | 35050 | 35050 | 35100 | 35000 | 3503 |
| 508 | 20231130 | 105200 | 12608687200 | 35050 | 35050 | 35100 | 35050 | 2060 |
| 509 | 20231130 | 105100 | 12536416950 | 35100 | 35000 | 35100 | 35000 | 3363 |
| 510 | 20231130 | 105000 | 12418545700 | 35000 | 35000 | 35050 | 34950 | 2290 |
| 511 | 20231130 | 104900 | 12338380700 | 35000 | 34950 | 35000 | 34900 | 10323 |
| 512 | 20231130 | 104800 | 11977361100 | 34950 | 34900 | 34950 | 34850 | 3079 |
| 513 | 20231130 | 104700 | 11869879500 | 34850 | 34850 | 34900 | 34850 | 5258 |
| 514 | 20231130 | 104600 | 11686616550 | 34850 | 34850 | 34850 | 34800 | 684 |
| 515 | 20231130 | 104500 | 11662782900 | 34800 | 34800 | 34850 | 34800 | 716 |
| 516 | 20231130 | 104400 | 11637846150 | 34800 | 34850 | 34850 | 34800 | 955 |
| 517 | 20231130 | 104300 | 11604565700 | 34850 | 34800 | 34850 | 34800 | 880 |
| 518 | 20231130 | 104200 | 11573912500 | 34800 | 34800 | 34850 | 34800 | 1055 |
| 519 | 20231130 | 104100 | 11537155500 | 34800 | 34800 | 34850 | 34750 | 1119 |
| 520 | 20231130 | 104000 | 11498208550 | 34850 | 34800 | 34850 | 34800 | 1140 |
| 521 | 20231130 | 103900 | 11458512950 | 34800 | 34850 | 34850 | 34800 | 1183 |
| 522 | 20231130 | 103800 | 11417333500 | 34800 | 34850 | 34850 | 34800 | 605 |
| 523 | 20231130 | 103700 | 11396252700 | 34850 | 34850 | 34850 | 34800 | 926 |
| 524 | 20231130 | 103600 | 11363993150 | 34850 | 34850 | 34850 | 34800 | 2717 |
| 525 | 20231130 | 103500 | 11269341600 | 34850 | 34850 | 34850 | 34800 | 592 |
| 526 | 20231130 | 103400 | 11248713900 | 34800 | 34850 | 34850 | 34800 | 769 |
| 527 | 20231130 | 103300 | 11221918750 | 34850 | 34850 | 34850 | 34800 | 794 |
| 528 | 20231130 | 103200 | 11194267250 | 34850 | 34850 | 34850 | 34800 | 688 |
| 529 | 20231130 | 103100 | 11170306850 | 34850 | 34800 | 34850 | 34750 | 924 |
| 530 | 20231130 | 103000 | 11138136000 | 34800 | 34750 | 34850 | 34750 | 2095 |
| 531 | 20231130 | 102900 | 11065228850 | 34750 | 34850 | 34850 | 34750 | 3578 |
| 532 | 20231130 | 102800 | 10940694750 | 34850 | 34850 | 34850 | 34800 | 861 |
| 533 | 20231130 | 102700 | 10910696800 | 34850 | 34850 | 34850 | 34800 | 1544 |
| 534 | 20231130 | 102600 | 10856890050 | 34850 | 34850 | 34850 | 34750 | 4657 |
| 535 | 20231130 | 102500 | 10694650350 | 34850 | 34900 | 34950 | 34750 | 8648 |
| 536 | 20231130 | 102400 | 10392981950 | 34900 | 34750 | 34900 | 34700 | 9166 |
| 537 | 20231130 | 102300 | 10073950950 | 34700 | 34650 | 34750 | 34650 | 2160 |
| 538 | 20231130 | 102200 | 9998975750 | 34700 | 34600 | 34700 | 34600 | 6064 |
| 539 | 20231130 | 102100 | 9788769300 | 34600 | 34550 | 34600 | 34500 | 4610 |
| 540 | 20231130 | 102000 | 9629403500 | 34550 | 34550 | 34600 | 34550 | 454 |
| 541 | 20231130 | 101900 | 9613715350 | 34550 | 34500 | 34600 | 34500 | 942 |
| 542 | 20231130 | 101800 | 9581174350 | 34550 | 34550 | 34550 | 34500 | 735 |
| 543 | 20231130 | 101700 | 9555780800 | 34500 | 34500 | 34500 | 34500 | 868 |
| 544 | 20231130 | 101600 | 9525834800 | 34500 | 34600 | 34600 | 34500 | 2109 |
| 545 | 20231130 | 101500 | 9452958600 | 34550 | 34600 | 34600 | 34550 | 1636 |
| 546 | 20231130 | 101400 | 9396361500 | 34600 | 34550 | 34600 | 34500 | 1014 |
| 547 | 20231130 | 101300 | 9361351950 | 34550 | 34550 | 34550 | 34450 | 2033 |
| 548 | 20231130 | 101200 | 9291222350 | 34500 | 34500 | 34550 | 34500 | 2580 |
| 549 | 20231130 | 101100 | 9202175150 | 34500 | 34550 | 34550 | 34500 | 1609 |
| 550 | 20231130 | 101000 | 9146593050 | 34550 | 34600 | 34600 | 34550 | 1190 |
| 551 | 20231130 | 100900 | 9105429150 | 34600 | 34550 | 34600 | 34500 | 1402 |
| 552 | 20231130 | 100800 | 9056997650 | 34550 | 34450 | 34550 | 34450 | 889 |
| 553 | 20231130 | 100700 | 9026306150 | 34450 | 34500 | 34550 | 34450 | 1155 |
| 554 | 20231130 | 100600 | 8986438850 | 34550 | 34450 | 34550 | 34450 | 1936 |
| 555 | 20231130 | 100500 | 8919654750 | 34450 | 34350 | 34500 | 34350 | 2457 |
| 556 | 20231130 | 100400 | 8835006850 | 34400 | 34400 | 34450 | 34350 | 2623 |
| 557 | 20231130 | 100300 | 8744764900 | 34350 | 34500 | 34500 | 34350 | 1254 |
| 558 | 20231130 | 100200 | 8701602400 | 34400 | 34400 | 34500 | 34400 | 717 |
| 559 | 20231130 | 100100 | 8676908000 | 34400 | 34450 | 34450 | 34350 | 3439 |
| 560 | 20231130 | 100000 | 8558575400 | 34450 | 34600 | 34600 | 34400 | 9375 |
| 561 | 20231130 | 095900 | 8235135900 | 34550 | 34600 | 34650 | 34550 | 1856 |
| 562 | 20231130 | 095800 | 8170922050 | 34600 | 34600 | 34650 | 34600 | 786 |
| 563 | 20231130 | 095700 | 8143700750 | 34600 | 34600 | 34650 | 34550 | 783 |
| 564 | 20231130 | 095600 | 8116604400 | 34600 | 34650 | 34650 | 34600 | 2673 |
| 565 | 20231130 | 095500 | 8024109450 | 34650 | 34650 | 34650 | 34600 | 5475 |
| 566 | 20231130 | 095400 | 7834531200 | 34700 | 34650 | 34700 | 34650 | 4065 |
| 567 | 20231130 | 095300 | 7693556450 | 34650 | 34600 | 34700 | 34600 | 9047 |
| 568 | 20231130 | 095200 | 7379806550 | 34600 | 34650 | 34700 | 34600 | 5289 |
| 569 | 20231130 | 095100 | 7196556000 | 34600 | 34600 | 34750 | 34600 | 8928 |
| 570 | 20231130 | 095000 | 6887104300 | 34600 | 34450 | 34700 | 34450 | 16628 |
| 571 | 20231130 | 094900 | 6312643800 | 34450 | 34500 | 34550 | 34450 | 842 |
| 572 | 20231130 | 094800 | 6283586050 | 34550 | 34550 | 34550 | 34500 | 2401 |
| 573 | 20231130 | 094700 | 6200724700 | 34550 | 34500 | 34600 | 34500 | 2586 |
| 574 | 20231130 | 094600 | 6111380450 | 34550 | 34550 | 34550 | 34450 | 3127 |
| 575 | 20231130 | 094500 | 6003425050 | 34550 | 34500 | 34550 | 34450 | 1945 |
| 576 | 20231130 | 094400 | 5936294850 | 34500 | 34500 | 34550 | 34450 | 5580 |
| 577 | 20231130 | 094300 | 5743773250 | 34450 | 34500 | 34500 | 34450 | 1583 |
| 578 | 20231130 | 094200 | 5689173100 | 34450 | 34450 | 34450 | 34400 | 5281 |
| 579 | 20231130 | 094100 | 5507246000 | 34400 | 34450 | 34500 | 34400 | 2078 |
| 580 | 20231130 | 094000 | 5435658950 | 34500 | 34350 | 34500 | 34300 | 5448 |
| 581 | 20231130 | 093900 | 5248174000 | 34350 | 34350 | 34350 | 34300 | 1644 |
| 582 | 20231130 | 093800 | 5191705250 | 34400 | 34400 | 34450 | 34350 | 2117 |
| 583 | 20231130 | 093700 | 5118885400 | 34450 | 34400 | 34500 | 34400 | 4921 |
| 584 | 20231130 | 093600 | 4949386100 | 34400 | 34350 | 34400 | 34300 | 2461 |
| 585 | 20231130 | 093500 | 4864754400 | 34300 | 34200 | 34300 | 34150 | 4051 |
| 586 | 20231130 | 093400 | 4726076100 | 34150 | 34150 | 34150 | 34100 | 434 |
| 587 | 20231130 | 093300 | 4711255100 | 34100 | 34000 | 34100 | 34000 | 4436 |
| 588 | 20231130 | 093200 | 4560242500 | 34050 | 33900 | 34100 | 33900 | 3197 |
| 589 | 20231130 | 093100 | 4451562000 | 33900 | 33900 | 33950 | 33900 | 694 |
| 590 | 20231130 | 093000 | 4428033900 | 33900 | 33900 | 33950 | 33900 | 2438 |
| 591 | 20231130 | 092900 | 4345379350 | 33900 | 33900 | 33950 | 33900 | 2952 |
| 592 | 20231130 | 092800 | 4245289050 | 33950 | 33950 | 34000 | 33900 | 3989 |
| 593 | 20231130 | 092700 | 4109904050 | 33950 | 34050 | 34150 | 33950 | 10598 |
| 594 | 20231130 | 092600 | 3749313150 | 34100 | 34100 | 34150 | 34050 | 4438 |
| 595 | 20231130 | 092500 | 3597979200 | 34100 | 34100 | 34150 | 34100 | 2717 |
| 596 | 20231130 | 092400 | 3505319700 | 34100 | 34100 | 34100 | 34050 | 1121 |
| 597 | 20231130 | 092300 | 3467114600 | 34100 | 34150 | 34150 | 34050 | 2847 |
| 598 | 20231130 | 092200 | 3370051200 | 34150 | 34100 | 34200 | 34050 | 1509 |
| 599 | 20231130 | 092100 | 3318567700 | 34050 | 34100 | 34150 | 34050 | 2011 |
| 600 | 20231130 | 092000 | 3249998750 | 34100 | 34100 | 34100 | 34050 | 1308 |
| 601 | 20231130 | 091900 | 3205404800 | 34050 | 34150 | 34200 | 34050 | 4866 |
| 602 | 20231130 | 091800 | 3039335250 | 34150 | 34200 | 34250 | 34150 | 2247 |
| 603 | 20231130 | 091700 | 2962476250 | 34200 | 34200 | 34250 | 34150 | 393 |
| 604 | 20231130 | 091600 | 2949035650 | 34200 | 34050 | 34400 | 34050 | 5167 |
| 605 | 20231130 | 091500 | 2772339900 | 34050 | 34100 | 34150 | 34050 | 2044 |
| 606 | 20231130 | 091400 | 2702651400 | 34050 | 34100 | 34100 | 34050 | 2335 |
| 607 | 20231130 | 091300 | 2623140000 | 34050 | 34050 | 34100 | 34050 | 1790 |
| 608 | 20231130 | 091200 | 2562190250 | 34050 | 34050 | 34100 | 34000 | 1298 |
| 609 | 20231130 | 091100 | 2518004600 | 34050 | 34000 | 34050 | 33950 | 5563 |
| 610 | 20231130 | 091000 | 2328826500 | 34000 | 34050 | 34050 | 33950 | 3222 |
| 611 | 20231130 | 090900 | 2219253150 | 34050 | 34300 | 34300 | 34000 | 14129 |
| 612 | 20231130 | 090800 | 1737123750 | 34300 | 34300 | 34350 | 34250 | 3037 |
| 613 | 20231130 | 090700 | 1632967650 | 34300 | 34200 | 34300 | 34150 | 2573 |
| 614 | 20231130 | 090600 | 1544937350 | 34150 | 34250 | 34250 | 34150 | 3754 |
| 615 | 20231130 | 090500 | 1416608750 | 34200 | 34200 | 34250 | 34150 | 2231 |
| 616 | 20231130 | 090400 | 1340299500 | 34250 | 34100 | 34250 | 34050 | 1463 |
| 617 | 20231130 | 090300 | 1290300750 | 34100 | 34400 | 34400 | 34100 | 10730 |
| 618 | 20231130 | 090200 | 923256900 | 34450 | 34300 | 34600 | 34200 | 5004 |
| 619 | 20231130 | 090100 | 750832100 | 34250 | 34150 | 34300 | 34100 | 7622 |
| 620 | 20231130 | 090000 | 490233650 | 34150 | 34350 | 34350 | 34150 | 14304 |