31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 3 | 20231130 | 184000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20231130 | 183900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20231130 | 183800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20231130 | 183700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20231130 | 183600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20231130 | 183500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20231130 | 183400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20231130 | 183300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20231130 | 183200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20231130 | 183100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20231130 | 183000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20231130 | 182900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20231130 | 182800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20231130 | 182700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20231130 | 182600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20231130 | 182500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20231130 | 182400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20231130 | 182300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20231130 | 182200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20231130 | 182100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20231130 | 182000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20231130 | 181900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20231130 | 181800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20231130 | 181700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20231130 | 181600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20231130 | 181500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20231130 | 181400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20231130 | 181300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20231130 | 181200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20231130 | 181100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 33 | 20231130 | 181000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20231130 | 180900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20231130 | 180800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20231130 | 180700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20231130 | 180600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20231130 | 180500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20231130 | 180400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20231130 | 180300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20231130 | 180200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20231130 | 180100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20231130 | 180000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20231130 | 175900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20231130 | 175800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20231130 | 175700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20231130 | 175600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20231130 | 175500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20231130 | 175400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20231130 | 175300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20231130 | 175200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20231130 | 175100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20231130 | 175000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20231130 | 174900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20231130 | 174800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20231130 | 174700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20231130 | 174600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20231130 | 174500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20231130 | 174400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20231130 | 174300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20231130 | 174200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20231130 | 174100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 63 | 20231130 | 174000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20231130 | 173900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20231130 | 173800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20231130 | 173700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20231130 | 173600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20231130 | 173500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20231130 | 173400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20231130 | 173300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20231130 | 173200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20231130 | 173100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20231130 | 173000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20231130 | 172900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20231130 | 172800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20231130 | 172700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20231130 | 172600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20231130 | 172500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20231130 | 172400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20231130 | 172300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20231130 | 172200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20231130 | 172100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20231130 | 172000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20231130 | 171900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20231130 | 171800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20231130 | 171700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20231130 | 171600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20231130 | 171500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20231130 | 171400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20231130 | 171300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20231130 | 171200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20231130 | 171100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 93 | 20231130 | 171000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20231130 | 170900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20231130 | 170800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20231130 | 170700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20231130 | 170600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20231130 | 170500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20231130 | 170400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20231130 | 170300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20231130 | 170200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20231130 | 170100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20231130 | 170000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20231130 | 165900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20231130 | 165800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20231130 | 165700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20231130 | 165600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20231130 | 165500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20231130 | 165400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20231130 | 165300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20231130 | 165200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20231130 | 165100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20231130 | 165000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20231130 | 164900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20231130 | 164800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20231130 | 164700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20231130 | 164600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20231130 | 164500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20231130 | 164400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20231130 | 164300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20231130 | 164200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20231130 | 164100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 123 | 20231130 | 164000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20231130 | 163900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20231130 | 163800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20231130 | 163700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20231130 | 163600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20231130 | 163500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20231130 | 163400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20231130 | 163300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20231130 | 163200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20231130 | 163100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20231130 | 163000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20231130 | 162900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20231130 | 162800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20231130 | 162700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20231130 | 162600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20231130 | 162500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20231130 | 162400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20231130 | 162300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20231130 | 162200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20231130 | 162100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20231130 | 162000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20231130 | 161900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20231130 | 161800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20231130 | 161700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20231130 | 161600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20231130 | 161500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20231130 | 161400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20231130 | 161300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20231130 | 161200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20231130 | 161100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 153 | 20231130 | 161000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20231130 | 160900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20231130 | 160800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20231130 | 160700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20231130 | 160600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20231130 | 160500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20231130 | 160400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20231130 | 160300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20231130 | 160200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20231130 | 160100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20231130 | 160000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20231130 | 155900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20231130 | 155800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20231130 | 155700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20231130 | 155600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20231130 | 155500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20231130 | 155400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20231130 | 155300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20231130 | 155200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20231130 | 155100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20231130 | 155000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20231130 | 154900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20231130 | 154800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20231130 | 154700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20231130 | 154600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20231130 | 154500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20231130 | 154400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20231130 | 154300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20231130 | 154200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20231130 | 154100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 183 | 20231130 | 154000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20231130 | 153900 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20231130 | 153800 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20231130 | 153700 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20231130 | 153600 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20231130 | 153500 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20231130 | 153400 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20231130 | 153300 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20231130 | 153200 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20231130 | 153100 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20231130 | 153000 | 14550163450 | 35200 | 35200 | 35200 | 35200 | 177611 |
| 194 | 20231130 | 152900 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 195 | 20231130 | 152800 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 196 | 20231130 | 152700 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 197 | 20231130 | 152600 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 198 | 20231130 | 152500 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 199 | 20231130 | 152400 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 200 | 20231130 | 152300 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 201 | 20231130 | 152200 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 202 | 20231130 | 152100 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 203 | 20231130 | 152000 | 8298256250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 204 | 20231130 | 151900 | 8298256250 | 34900 | 35000 | 35000 | 34900 | 1891 |
| 205 | 20231130 | 151800 | 8232101150 | 35000 | 35000 | 35000 | 34950 | 1110 |
| 206 | 20231130 | 151700 | 8193251200 | 35000 | 35000 | 35000 | 34950 | 1392 |
| 207 | 20231130 | 151600 | 8144534500 | 35000 | 34950 | 35000 | 34950 | 1050 |
| 208 | 20231130 | 151500 | 8107804050 | 35000 | 35000 | 35000 | 34950 | 694 |
| 209 | 20231130 | 151400 | 8083522900 | 34950 | 34950 | 35000 | 34950 | 641 |
| 210 | 20231130 | 151300 | 8061093850 | 35000 | 34950 | 35000 | 34900 | 3826 |
| 211 | 20231130 | 151200 | 7927315600 | 34900 | 34900 | 34950 | 34900 | 1525 |
| 212 | 20231130 | 151100 | 7874030650 | 34950 | 34950 | 34950 | 34900 | 899 |
| 213 | 20231130 | 151000 | 7842633150 | 34950 | 34950 | 34950 | 34900 | 611 |
| 214 | 20231130 | 150900 | 7821303750 | 34950 | 34950 | 34950 | 34900 | 1175 |
| 215 | 20231130 | 150800 | 7780287550 | 34900 | 34950 | 34950 | 34900 | 437 |
| 216 | 20231130 | 150700 | 7765029750 | 34900 | 34950 | 34950 | 34900 | 1282 |
| 217 | 20231130 | 150600 | 7720270300 | 34950 | 34900 | 34950 | 34900 | 628 |
| 218 | 20231130 | 150500 | 7698341800 | 34900 | 34950 | 34950 | 34900 | 479 |
| 219 | 20231130 | 150400 | 7681618100 | 34900 | 34850 | 34900 | 34850 | 1819 |
| 220 | 20231130 | 150300 | 7618137150 | 34900 | 34900 | 34900 | 34850 | 656 |
| 221 | 20231130 | 150200 | 7595261200 | 34900 | 34850 | 34900 | 34850 | 517 |
| 222 | 20231130 | 150100 | 7577235850 | 34850 | 34950 | 34950 | 34850 | 705 |
| 223 | 20231130 | 150000 | 7552641000 | 34950 | 34950 | 34950 | 34900 | 686 |
| 224 | 20231130 | 145900 | 7528693300 | 34950 | 34900 | 34950 | 34850 | 3262 |
| 225 | 20231130 | 145800 | 7414858000 | 34850 | 34900 | 34900 | 34850 | 317 |
| 226 | 20231130 | 145700 | 7403808100 | 34900 | 34900 | 34900 | 34850 | 751 |
| 227 | 20231130 | 145600 | 7377616050 | 34850 | 34900 | 34900 | 34850 | 1214 |
| 228 | 20231130 | 145500 | 7335262650 | 34850 | 34900 | 34900 | 34850 | 545 |
| 229 | 20231130 | 145400 | 7316250300 | 34900 | 34850 | 34900 | 34850 | 2024 |
| 230 | 20231130 | 145300 | 7245712550 | 34800 | 34900 | 34900 | 34800 | 1680 |
| 231 | 20231130 | 145200 | 7187177400 | 34850 | 34850 | 34900 | 34850 | 860 |
| 232 | 20231130 | 145100 | 7157190750 | 34900 | 34900 | 34900 | 34850 | 699 |
| 233 | 20231130 | 145000 | 7132817100 | 34900 | 34900 | 34900 | 34850 | 936 |
| 234 | 20231130 | 144900 | 7100169950 | 34850 | 34900 | 34900 | 34850 | 431 |
| 235 | 20231130 | 144800 | 7085148250 | 34900 | 34850 | 34900 | 34850 | 415 |
| 236 | 20231130 | 144700 | 7070677500 | 34900 | 34900 | 34900 | 34850 | 690 |
| 237 | 20231130 | 144600 | 7046609650 | 34850 | 34900 | 34900 | 34850 | 413 |
| 238 | 20231130 | 144500 | 7032199600 | 34900 | 34900 | 34900 | 34850 | 242 |
| 239 | 20231130 | 144400 | 7023757450 | 34850 | 34850 | 34850 | 34800 | 2090 |
| 240 | 20231130 | 144300 | 6950934700 | 34850 | 34900 | 34900 | 34850 | 1235 |
| 241 | 20231130 | 144200 | 6907878000 | 34900 | 34850 | 34900 | 34850 | 664 |
| 242 | 20231130 | 144100 | 6884720450 | 34900 | 34900 | 34900 | 34850 | 497 |
| 243 | 20231130 | 144000 | 6867389850 | 34850 | 34850 | 34900 | 34850 | 147 |
| 244 | 20231130 | 143900 | 6862265850 | 34900 | 34900 | 34900 | 34850 | 507 |
| 245 | 20231130 | 143800 | 6844577050 | 34900 | 34800 | 34900 | 34800 | 704 |
| 246 | 20231130 | 143700 | 6820035450 | 34800 | 34900 | 34900 | 34800 | 2056 |
| 247 | 20231130 | 143600 | 6748389250 | 34900 | 34850 | 34900 | 34850 | 667 |
| 248 | 20231130 | 143500 | 6725137300 | 34850 | 34900 | 34900 | 34850 | 1276 |
| 249 | 20231130 | 143400 | 6680664950 | 34850 | 34900 | 34900 | 34850 | 739 |
| 250 | 20231130 | 143300 | 6654892100 | 34850 | 34900 | 34900 | 34850 | 694 |
| 251 | 20231130 | 143200 | 6630686400 | 34850 | 34900 | 34900 | 34850 | 393 |
| 252 | 20231130 | 143100 | 6616984500 | 34850 | 34900 | 34900 | 34850 | 425 |
| 253 | 20231130 | 143000 | 6602162950 | 34850 | 34900 | 34900 | 34850 | 259 |
| 254 | 20231130 | 142900 | 6593135550 | 34850 | 34850 | 34900 | 34850 | 468 |
| 255 | 20231130 | 142800 | 6576819300 | 34900 | 34850 | 34900 | 34850 | 421 |
| 256 | 20231130 | 142700 | 6562135400 | 34850 | 34950 | 34950 | 34850 | 1977 |
| 257 | 20231130 | 142600 | 6493151200 | 34950 | 34950 | 34950 | 34900 | 343 |
| 258 | 20231130 | 142500 | 6481177850 | 34950 | 34950 | 34950 | 34900 | 726 |
| 259 | 20231130 | 142400 | 6455834400 | 34950 | 34900 | 34950 | 34900 | 1030 |
| 260 | 20231130 | 142300 | 6419878600 | 34950 | 34950 | 34950 | 34900 | 694 |
| 261 | 20231130 | 142200 | 6395649300 | 34950 | 34950 | 34950 | 34900 | 349 |
| 262 | 20231130 | 142100 | 6383458750 | 34900 | 34950 | 34950 | 34900 | 508 |
| 263 | 20231130 | 142000 | 6365716550 | 34900 | 34950 | 34950 | 34900 | 500 |
| 264 | 20231130 | 141900 | 6348256100 | 34950 | 34950 | 34950 | 34900 | 525 |
| 265 | 20231130 | 141800 | 6329917250 | 34900 | 34950 | 34950 | 34900 | 685 |
| 266 | 20231130 | 141700 | 6305980150 | 34950 | 34950 | 34950 | 34900 | 179 |
| 267 | 20231130 | 141600 | 6299727700 | 34950 | 34900 | 34950 | 34850 | 2917 |
| 268 | 20231130 | 141500 | 6197906900 | 34900 | 34900 | 34900 | 34850 | 484 |
| 269 | 20231130 | 141400 | 6181021500 | 34900 | 34900 | 34900 | 34850 | 326 |
| 270 | 20231130 | 141300 | 6169650800 | 34850 | 34900 | 34900 | 34850 | 387 |
| 271 | 20231130 | 141200 | 6156156500 | 34900 | 34850 | 34900 | 34850 | 561 |
| 272 | 20231130 | 141100 | 6136592200 | 34900 | 34900 | 34900 | 34850 | 251 |
| 273 | 20231130 | 141000 | 6127839350 | 34900 | 34900 | 34900 | 34850 | 333 |
| 274 | 20231130 | 140900 | 6116225900 | 34900 | 34900 | 34900 | 34850 | 528 |
| 275 | 20231130 | 140800 | 6097805700 | 34900 | 34900 | 34900 | 34850 | 412 |
| 276 | 20231130 | 140700 | 6083428900 | 34900 | 34900 | 34900 | 34850 | 364 |
| 277 | 20231130 | 140600 | 6070733450 | 34850 | 34850 | 34900 | 34850 | 490 |
| 278 | 20231130 | 140500 | 6053649450 | 34850 | 34900 | 34900 | 34850 | 398 |
| 279 | 20231130 | 140400 | 6039771950 | 34850 | 34900 | 34950 | 34850 | 895 |
| 280 | 20231130 | 140300 | 6008536150 | 34900 | 34950 | 34950 | 34900 | 1123 |
| 281 | 20231130 | 140200 | 5969339750 | 34950 | 34950 | 34950 | 34900 | 379 |
| 282 | 20231130 | 140100 | 5956104600 | 34900 | 34950 | 34950 | 34900 | 422 |
| 283 | 20231130 | 140000 | 5941360200 | 34950 | 34950 | 34950 | 34900 | 341 |
| 284 | 20231130 | 135900 | 5929449300 | 34950 | 34900 | 34950 | 34900 | 300 |
| 285 | 20231130 | 135800 | 5918971450 | 34950 | 34950 | 34950 | 34950 | 234 |
| 286 | 20231130 | 135700 | 5910793150 | 34950 | 34950 | 34950 | 34950 | 188 |
| 287 | 20231130 | 135600 | 5904222550 | 34950 | 34900 | 34950 | 34900 | 463 |
| 288 | 20231130 | 135500 | 5888057000 | 34900 | 34900 | 34900 | 34850 | 826 |
| 289 | 20231130 | 135400 | 5859230250 | 34850 | 34850 | 34900 | 34850 | 307 |
| 290 | 20231130 | 135300 | 5848529100 | 34900 | 34950 | 34950 | 34850 | 454 |
| 291 | 20231130 | 135200 | 5832692350 | 34950 | 34950 | 34950 | 34900 | 436 |
| 292 | 20231130 | 135100 | 5817467550 | 34900 | 34950 | 34950 | 34900 | 602 |
| 293 | 20231130 | 135000 | 5796450550 | 34950 | 34950 | 34950 | 34900 | 312 |
| 294 | 20231130 | 134900 | 5785552850 | 34950 | 34950 | 34950 | 34900 | 263 |
| 295 | 20231130 | 134800 | 5776371350 | 34900 | 34900 | 34950 | 34900 | 612 |
| 296 | 20231130 | 134700 | 5755005700 | 34950 | 34950 | 34950 | 34900 | 365 |
| 297 | 20231130 | 134600 | 5742256500 | 34950 | 34950 | 34950 | 34900 | 420 |
| 298 | 20231130 | 134500 | 5727590750 | 34950 | 34950 | 34950 | 34900 | 272 |
| 299 | 20231130 | 134400 | 5718088300 | 34950 | 34950 | 34950 | 34900 | 111 |
| 300 | 20231130 | 134300 | 5714212650 | 34900 | 34950 | 34950 | 34900 | 378 |
| 301 | 20231130 | 134200 | 5701012550 | 34950 | 34950 | 34950 | 34900 | 365 |
| 302 | 20231130 | 134100 | 5688264300 | 34950 | 34950 | 34950 | 34900 | 435 |
| 303 | 20231130 | 134000 | 5673075250 | 34950 | 34950 | 34950 | 34900 | 180 |
| 304 | 20231130 | 133900 | 5666790650 | 34950 | 34950 | 34950 | 34900 | 235 |
| 305 | 20231130 | 133800 | 5658578350 | 34900 | 34900 | 34950 | 34900 | 335 |
| 306 | 20231130 | 133700 | 5646881700 | 34950 | 34900 | 34950 | 34900 | 263 |
| 307 | 20231130 | 133600 | 5637694550 | 34950 | 35000 | 35000 | 34900 | 1451 |
| 308 | 20231130 | 133500 | 5586981900 | 35000 | 35000 | 35000 | 34950 | 296 |
| 309 | 20231130 | 133400 | 5576627300 | 34950 | 35000 | 35000 | 34950 | 280 |
| 310 | 20231130 | 133300 | 5566831750 | 34950 | 35000 | 35000 | 34950 | 228 |
| 311 | 20231130 | 133200 | 5558856800 | 35000 | 35000 | 35000 | 35000 | 140 |
| 312 | 20231130 | 133100 | 5553956800 | 35000 | 35000 | 35000 | 34950 | 246 |
| 313 | 20231130 | 133000 | 5545351850 | 34950 | 34950 | 35000 | 34950 | 668 |
| 314 | 20231130 | 132900 | 5521997550 | 34950 | 34950 | 34950 | 34900 | 491 |
| 315 | 20231130 | 132800 | 5504840600 | 34900 | 34950 | 35000 | 34900 | 375 |
| 316 | 20231130 | 132700 | 5491739550 | 34950 | 34950 | 35000 | 34950 | 455 |
| 317 | 20231130 | 132600 | 5475835050 | 35000 | 35000 | 35000 | 34900 | 226 |
| 318 | 20231130 | 132500 | 5467936800 | 35000 | 35000 | 35000 | 34900 | 593 |
| 319 | 20231130 | 132400 | 5447191350 | 35050 | 35000 | 35050 | 35000 | 557 |
| 320 | 20231130 | 132300 | 5427695000 | 35000 | 35050 | 35050 | 35000 | 798 |
| 321 | 20231130 | 132200 | 5399763750 | 35050 | 35050 | 35050 | 35000 | 91 |
| 322 | 20231130 | 132100 | 5396574250 | 35050 | 35000 | 35050 | 35000 | 291 |
| 323 | 20231130 | 132000 | 5386387000 | 35050 | 35050 | 35050 | 35000 | 149 |
| 324 | 20231130 | 131900 | 5381169550 | 35050 | 35050 | 35050 | 35000 | 112 |
| 325 | 20231130 | 131800 | 5377244700 | 35000 | 35050 | 35050 | 35000 | 125 |
| 326 | 20231130 | 131700 | 5372868500 | 35000 | 35000 | 35000 | 34950 | 1951 |
| 327 | 20231130 | 131600 | 5304586550 | 35000 | 34950 | 35000 | 34950 | 426 |
| 328 | 20231130 | 131500 | 5289689350 | 34950 | 34950 | 35000 | 34950 | 413 |
| 329 | 20231130 | 131400 | 5275251050 | 35000 | 34950 | 35000 | 34950 | 280 |
| 330 | 20231130 | 131300 | 5265457650 | 35000 | 35000 | 35000 | 34950 | 311 |
| 331 | 20231130 | 131200 | 5254581300 | 35000 | 35000 | 35000 | 35000 | 4 |
| 332 | 20231130 | 131100 | 5254441300 | 35000 | 35000 | 35000 | 34950 | 272 |
| 333 | 20231130 | 131000 | 5244926400 | 35000 | 34950 | 35000 | 34950 | 510 |
| 334 | 20231130 | 130900 | 5227096900 | 34950 | 34900 | 34950 | 34900 | 202 |
| 335 | 20231130 | 130800 | 5220040700 | 34950 | 35000 | 35000 | 34950 | 589 |
| 336 | 20231130 | 130700 | 5199440250 | 35000 | 34950 | 35000 | 34950 | 97 |
| 337 | 20231130 | 130600 | 5196049900 | 35000 | 35050 | 35050 | 34950 | 316 |
| 338 | 20231130 | 130500 | 5184989850 | 35000 | 35050 | 35050 | 35000 | 643 |
| 339 | 20231130 | 130400 | 5162484400 | 35000 | 35000 | 35050 | 35000 | 223 |
| 340 | 20231130 | 130300 | 5154677100 | 35000 | 35000 | 35050 | 35000 | 261 |
| 341 | 20231130 | 130200 | 5145542000 | 35050 | 35000 | 35050 | 35000 | 205 |
| 342 | 20231130 | 130100 | 5138363350 | 35000 | 35050 | 35050 | 35000 | 374 |
| 343 | 20231130 | 130000 | 5125268300 | 35050 | 35050 | 35050 | 35000 | 45 |
| 344 | 20231130 | 125900 | 5123692050 | 35050 | 35000 | 35050 | 35000 | 85 |
| 345 | 20231130 | 125800 | 5120714200 | 35000 | 35050 | 35050 | 35000 | 132 |
| 346 | 20231130 | 125700 | 5116092650 | 35000 | 35000 | 35000 | 35000 | 888 |
| 347 | 20231130 | 125600 | 5085012650 | 35000 | 34950 | 35000 | 34950 | 255 |
| 348 | 20231130 | 125500 | 5076094900 | 35000 | 35000 | 35000 | 34950 | 127 |
| 349 | 20231130 | 125400 | 5071650100 | 34950 | 34950 | 34950 | 34900 | 1209 |
| 350 | 20231130 | 125300 | 5029395600 | 35000 | 34950 | 35000 | 34950 | 464 |
| 351 | 20231130 | 125200 | 5013172550 | 34950 | 35000 | 35000 | 34950 | 681 |
| 352 | 20231130 | 125100 | 4989364900 | 35000 | 35000 | 35000 | 34950 | 293 |
| 353 | 20231130 | 125000 | 4979115250 | 35000 | 35000 | 35000 | 35000 | 149 |
| 354 | 20231130 | 124900 | 4973900250 | 35000 | 35000 | 35000 | 35000 | 4 |
| 355 | 20231130 | 124800 | 4973760250 | 35000 | 35000 | 35000 | 34950 | 379 |
| 356 | 20231130 | 124700 | 4960502700 | 35000 | 34950 | 35000 | 34900 | 1172 |
| 357 | 20231130 | 124600 | 4919535800 | 34950 | 34950 | 34950 | 34900 | 241 |
| 358 | 20231130 | 124500 | 4911117900 | 34950 | 34950 | 34950 | 34900 | 322 |
| 359 | 20231130 | 124400 | 4899872150 | 34950 | 34950 | 34950 | 34900 | 116 |
| 360 | 20231130 | 124300 | 4895820950 | 34900 | 34900 | 34950 | 34900 | 354 |
| 361 | 20231130 | 124200 | 4883459950 | 34950 | 34950 | 34950 | 34950 | 113 |
| 362 | 20231130 | 124100 | 4879510600 | 34950 | 34900 | 34950 | 34900 | 250 |
| 363 | 20231130 | 124000 | 4870778500 | 34900 | 34900 | 34950 | 34900 | 104 |
| 364 | 20231130 | 123900 | 4867148150 | 34950 | 34950 | 34950 | 34900 | 291 |
| 365 | 20231130 | 123800 | 4856981150 | 35000 | 35000 | 35000 | 34950 | 443 |
| 366 | 20231130 | 123700 | 4841490600 | 34950 | 34950 | 35000 | 34950 | 338 |
| 367 | 20231130 | 123600 | 4829672900 | 35000 | 35000 | 35000 | 34950 | 331 |
| 368 | 20231130 | 123500 | 4818096650 | 34950 | 35000 | 35000 | 34950 | 158 |
| 369 | 20231130 | 123400 | 4812570250 | 34950 | 35000 | 35000 | 34950 | 353 |
| 370 | 20231130 | 123300 | 4800227850 | 35000 | 35000 | 35000 | 34950 | 267 |
| 371 | 20231130 | 123200 | 4790887900 | 35000 | 35000 | 35000 | 35000 | 130 |
| 372 | 20231130 | 123100 | 4786337900 | 35000 | 35000 | 35000 | 34950 | 336 |
| 373 | 20231130 | 123000 | 4774583050 | 35000 | 35000 | 35000 | 35000 | 4 |
| 374 | 20231130 | 122900 | 4774443050 | 35000 | 35000 | 35000 | 34950 | 177 |
| 375 | 20231130 | 122800 | 4768248100 | 35000 | 34950 | 35000 | 34950 | 507 |
| 376 | 20231130 | 122700 | 4750513950 | 34950 | 35000 | 35000 | 34950 | 1017 |
| 377 | 20231130 | 122600 | 4714961600 | 35000 | 35050 | 35050 | 35000 | 358 |
| 378 | 20231130 | 122500 | 4702431300 | 35050 | 35050 | 35050 | 35000 | 429 |
| 379 | 20231130 | 122400 | 4687413950 | 35000 | 35050 | 35050 | 35000 | 507 |
| 380 | 20231130 | 122300 | 4669668700 | 35050 | 35000 | 35050 | 35000 | 242 |
| 381 | 20231130 | 122200 | 4661198500 | 35050 | 35050 | 35050 | 35000 | 163 |
| 382 | 20231130 | 122100 | 4655490050 | 35050 | 35050 | 35050 | 35050 | 190 |
| 383 | 20231130 | 122000 | 4648830550 | 35050 | 35100 | 35100 | 35050 | 48 |
| 384 | 20231130 | 121900 | 4647147950 | 35100 | 35050 | 35100 | 35050 | 30 |
| 385 | 20231130 | 121800 | 4646096300 | 35100 | 35050 | 35100 | 35050 | 251 |
| 386 | 20231130 | 121700 | 4637298650 | 35050 | 35100 | 35100 | 35050 | 317 |
| 387 | 20231130 | 121600 | 4626187700 | 35100 | 35050 | 35100 | 35000 | 680 |
| 388 | 20231130 | 121500 | 4602358650 | 35050 | 35000 | 35100 | 35000 | 3984 |
| 389 | 20231130 | 121400 | 4462742850 | 35050 | 35050 | 35050 | 35000 | 59 |
| 390 | 20231130 | 121300 | 4460675900 | 35050 | 35000 | 35050 | 35000 | 148 |
| 391 | 20231130 | 121200 | 4455495700 | 35000 | 35050 | 35050 | 35000 | 85 |
| 392 | 20231130 | 121100 | 4452516500 | 35050 | 35000 | 35050 | 35000 | 183 |
| 393 | 20231130 | 121000 | 4446110350 | 35000 | 35000 | 35000 | 35000 | 746 |
| 394 | 20231130 | 120900 | 4420000350 | 35000 | 35000 | 35050 | 35000 | 478 |
| 395 | 20231130 | 120800 | 4403269650 | 35000 | 35050 | 35050 | 35000 | 175 |
| 396 | 20231130 | 120700 | 4397144500 | 35000 | 35000 | 35050 | 35000 | 308 |
| 397 | 20231130 | 120600 | 4386364300 | 35050 | 35050 | 35050 | 35000 | 1074 |
| 398 | 20231130 | 120500 | 4348772800 | 35050 | 35050 | 35050 | 35000 | 225 |
| 399 | 20231130 | 120400 | 4340896050 | 35000 | 35050 | 35050 | 35000 | 193 |
| 400 | 20231130 | 120300 | 4334136750 | 35000 | 35050 | 35050 | 35000 | 211 |
| 401 | 20231130 | 120200 | 4326748800 | 35050 | 35000 | 35050 | 35000 | 180 |
| 402 | 20231130 | 120100 | 4320447300 | 35050 | 35000 | 35050 | 35000 | 121 |
| 403 | 20231130 | 120000 | 4316211450 | 35050 | 35000 | 35050 | 35000 | 172 |
| 404 | 20231130 | 115900 | 4310189750 | 35050 | 35000 | 35050 | 35000 | 126 |
| 405 | 20231130 | 115800 | 4305778250 | 35000 | 35000 | 35050 | 35000 | 261 |
| 406 | 20231130 | 115700 | 4296643150 | 35050 | 35000 | 35050 | 35000 | 93 |
| 407 | 20231130 | 115600 | 4293387100 | 35050 | 35000 | 35050 | 34950 | 1649 |
| 408 | 20231130 | 115500 | 4235692100 | 35000 | 35000 | 35050 | 35000 | 329 |
| 409 | 20231130 | 115400 | 4224177000 | 35000 | 35050 | 35050 | 35000 | 98 |
| 410 | 20231130 | 115300 | 4220746900 | 35050 | 35000 | 35050 | 35000 | 116 |
| 411 | 20231130 | 115200 | 4216686500 | 35000 | 35100 | 35100 | 35000 | 841 |
| 412 | 20231130 | 115100 | 4187211000 | 35050 | 35100 | 35100 | 35050 | 152 |
| 413 | 20231130 | 115000 | 4181881200 | 35050 | 35100 | 35100 | 35050 | 158 |
| 414 | 20231130 | 114900 | 4176335750 | 35100 | 35050 | 35100 | 35000 | 775 |
| 415 | 20231130 | 114800 | 4149172250 | 35000 | 35050 | 35050 | 35000 | 168 |
| 416 | 20231130 | 114700 | 4143290350 | 35050 | 34950 | 35050 | 34950 | 1003 |
| 417 | 20231130 | 114600 | 4108184500 | 34950 | 35000 | 35000 | 34950 | 317 |
| 418 | 20231130 | 114500 | 4097100550 | 35000 | 35000 | 35000 | 34950 | 315 |
| 419 | 20231130 | 114400 | 4086084600 | 34950 | 34950 | 35000 | 34950 | 12 |
| 420 | 20231130 | 114300 | 4085665000 | 34950 | 35050 | 35050 | 34950 | 1074 |
| 421 | 20231130 | 114200 | 4048087750 | 35000 | 35000 | 35050 | 35000 | 344 |
| 422 | 20231130 | 114100 | 4036047450 | 35050 | 35000 | 35050 | 35000 | 234 |
| 423 | 20231130 | 114000 | 4027854650 | 35000 | 35000 | 35050 | 35000 | 138 |
| 424 | 20231130 | 113900 | 4023024550 | 35050 | 35100 | 35100 | 35050 | 527 |
| 425 | 20231130 | 113800 | 4004552950 | 35050 | 35050 | 35050 | 35000 | 991 |
| 426 | 20231130 | 113700 | 3969823750 | 35050 | 35050 | 35050 | 35000 | 85 |
| 427 | 20231130 | 113600 | 3966845800 | 35050 | 35050 | 35050 | 35000 | 171 |
| 428 | 20231130 | 113500 | 3960857850 | 35050 | 35000 | 35050 | 34950 | 1063 |
| 429 | 20231130 | 113400 | 3923653750 | 35000 | 34950 | 35000 | 34950 | 181 |
| 430 | 20231130 | 113300 | 3917322000 | 35000 | 34950 | 35000 | 34950 | 352 |
| 431 | 20231130 | 113200 | 3905011150 | 34950 | 35000 | 35000 | 34950 | 293 |
| 432 | 20231130 | 113100 | 3894763150 | 34950 | 34950 | 35000 | 34950 | 182 |
| 433 | 20231130 | 113000 | 3888400450 | 35000 | 35000 | 35000 | 34950 | 106 |
| 434 | 20231130 | 112900 | 3884690750 | 35000 | 35000 | 35000 | 34950 | 167 |
| 435 | 20231130 | 112800 | 3878846100 | 35000 | 34950 | 35000 | 34900 | 440 |
| 436 | 20231130 | 112700 | 3863464150 | 34950 | 35000 | 35000 | 34950 | 634 |
| 437 | 20231130 | 112600 | 3841300100 | 34950 | 34950 | 35000 | 34950 | 305 |
| 438 | 20231130 | 112500 | 3830640150 | 35000 | 35000 | 35000 | 34950 | 266 |
| 439 | 20231130 | 112400 | 3821330200 | 35000 | 35000 | 35000 | 34950 | 786 |
| 440 | 20231130 | 112300 | 3793830200 | 35000 | 35000 | 35000 | 34950 | 213 |
| 441 | 20231130 | 112200 | 3786375750 | 35000 | 35000 | 35000 | 34950 | 514 |
| 442 | 20231130 | 112100 | 3768404150 | 35000 | 35050 | 35050 | 34950 | 1595 |
| 443 | 20231130 | 112000 | 3712606000 | 35000 | 35050 | 35050 | 35000 | 1015 |
| 444 | 20231130 | 111900 | 3677080650 | 35050 | 34950 | 35050 | 34950 | 1621 |
| 445 | 20231130 | 111800 | 3620337850 | 34950 | 34950 | 34950 | 34900 | 1969 |
| 446 | 20231130 | 111700 | 3551530000 | 34950 | 34900 | 34950 | 34900 | 202 |
| 447 | 20231130 | 111600 | 3544477800 | 34900 | 34900 | 34950 | 34900 | 253 |
| 448 | 20231130 | 111500 | 3535646900 | 34900 | 34950 | 34950 | 34900 | 164 |
| 449 | 20231130 | 111400 | 3529921900 | 34950 | 34950 | 34950 | 34900 | 117 |
| 450 | 20231130 | 111300 | 3525838300 | 34900 | 34950 | 34950 | 34900 | 265 |
| 451 | 20231130 | 111200 | 3516588450 | 34900 | 34950 | 34950 | 34900 | 452 |
| 452 | 20231130 | 111100 | 3500813500 | 34900 | 34950 | 34950 | 34900 | 397 |
| 453 | 20231130 | 111000 | 3486955400 | 34950 | 34950 | 34950 | 34900 | 90 |
| 454 | 20231130 | 110900 | 3483813050 | 34900 | 34900 | 34950 | 34900 | 203 |
| 455 | 20231130 | 110800 | 3476727150 | 34950 | 34950 | 34950 | 34900 | 219 |
| 456 | 20231130 | 110700 | 3469083900 | 34950 | 35000 | 35000 | 34900 | 507 |
| 457 | 20231130 | 110600 | 3451375400 | 34950 | 34950 | 35000 | 34950 | 212 |
| 458 | 20231130 | 110500 | 3443965850 | 34950 | 35000 | 35000 | 34950 | 84 |
| 459 | 20231130 | 110400 | 3441029150 | 35000 | 35000 | 35000 | 34950 | 99 |
| 460 | 20231130 | 110300 | 3437568350 | 35000 | 35000 | 35000 | 34950 | 193 |
| 461 | 20231130 | 110200 | 3430821650 | 35000 | 34900 | 35000 | 34900 | 1710 |
| 462 | 20231130 | 110100 | 3371060100 | 34950 | 34900 | 34950 | 34900 | 154 |
| 463 | 20231130 | 110000 | 3365685000 | 34900 | 34900 | 34950 | 34900 | 110 |
| 464 | 20231130 | 105900 | 3361845900 | 34900 | 34900 | 34900 | 34900 | 1158 |
| 465 | 20231130 | 105800 | 3321431700 | 34900 | 34950 | 34950 | 34900 | 926 |
| 466 | 20231130 | 105700 | 3289112750 | 34900 | 34900 | 34950 | 34900 | 399 |
| 467 | 20231130 | 105600 | 3275187500 | 34900 | 34900 | 34950 | 34900 | 655 |
| 468 | 20231130 | 105500 | 3252327900 | 34950 | 34950 | 34950 | 34900 | 235 |
| 469 | 20231130 | 105400 | 3244123800 | 34950 | 34950 | 34950 | 34900 | 176 |
| 470 | 20231130 | 105300 | 3237978500 | 34950 | 34900 | 34950 | 34900 | 307 |
| 471 | 20231130 | 105200 | 3227262800 | 34900 | 34900 | 34950 | 34900 | 96 |
| 472 | 20231130 | 105100 | 3223912200 | 34900 | 34950 | 34950 | 34900 | 169 |
| 473 | 20231130 | 105000 | 3218012600 | 34900 | 34900 | 34950 | 34900 | 198 |
| 474 | 20231130 | 104900 | 3211101500 | 34900 | 34900 | 34950 | 34900 | 181 |
| 475 | 20231130 | 104800 | 3204784400 | 34900 | 35000 | 35000 | 34900 | 276 |
| 476 | 20231130 | 104700 | 3195142150 | 34950 | 34950 | 35000 | 34950 | 211 |
| 477 | 20231130 | 104600 | 3187767450 | 34950 | 34950 | 35000 | 34950 | 144 |
| 478 | 20231130 | 104500 | 3182734550 | 35000 | 34950 | 35000 | 34950 | 314 |
| 479 | 20231130 | 104400 | 3171760000 | 34950 | 34950 | 35000 | 34950 | 154 |
| 480 | 20231130 | 104300 | 3166377600 | 34950 | 35050 | 35050 | 34900 | 1380 |
| 481 | 20231130 | 104200 | 3118054400 | 35100 | 35100 | 35100 | 35050 | 244 |
| 482 | 20231130 | 104100 | 3109500000 | 35100 | 35100 | 35100 | 35100 | 68 |
| 483 | 20231130 | 104000 | 3107113200 | 35100 | 35100 | 35100 | 35050 | 143 |
| 484 | 20231130 | 103900 | 3102098950 | 35050 | 35100 | 35100 | 35050 | 161 |
| 485 | 20231130 | 103800 | 3096448000 | 35100 | 35050 | 35100 | 35050 | 1112 |
| 486 | 20231130 | 103700 | 3057462000 | 35000 | 35050 | 35050 | 35000 | 378 |
| 487 | 20231130 | 103600 | 3044230650 | 35050 | 35050 | 35050 | 35050 | 108 |
| 488 | 20231130 | 103500 | 3040445250 | 35000 | 35050 | 35050 | 35000 | 204 |
| 489 | 20231130 | 103400 | 3033300150 | 35050 | 34950 | 35050 | 34950 | 1537 |
| 490 | 20231130 | 103300 | 2979505250 | 34950 | 35000 | 35000 | 34950 | 491 |
| 491 | 20231130 | 103200 | 2962344100 | 34950 | 34950 | 34950 | 34950 | 856 |
| 492 | 20231130 | 103100 | 2932426900 | 34950 | 34950 | 34950 | 34950 | 28 |
| 493 | 20231130 | 103000 | 2931448300 | 34950 | 34950 | 34950 | 34900 | 132 |
| 494 | 20231130 | 102900 | 2926839950 | 34950 | 34950 | 34950 | 34900 | 204 |
| 495 | 20231130 | 102800 | 2919711650 | 35000 | 35000 | 35000 | 34950 | 355 |
| 496 | 20231130 | 102700 | 2907302750 | 35000 | 34850 | 35000 | 34850 | 2238 |
| 497 | 20231130 | 102600 | 2829219600 | 34850 | 34750 | 34850 | 34750 | 370 |
| 498 | 20231130 | 102500 | 2816360300 | 34800 | 34800 | 34850 | 34800 | 321 |
| 499 | 20231130 | 102400 | 2805189400 | 34800 | 34800 | 34850 | 34800 | 2038 |
| 500 | 20231130 | 102300 | 2734266900 | 34800 | 34800 | 34800 | 34750 | 647 |
| 501 | 20231130 | 102200 | 2711783450 | 34750 | 34750 | 34800 | 34700 | 335 |
| 502 | 20231130 | 102100 | 2700145200 | 34750 | 34800 | 34800 | 34700 | 564 |
| 503 | 20231130 | 102000 | 2680553650 | 34750 | 34800 | 34800 | 34750 | 384 |
| 504 | 20231130 | 101900 | 2667207550 | 34750 | 34750 | 34750 | 34700 | 1214 |
| 505 | 20231130 | 101800 | 2625060200 | 34700 | 34800 | 34800 | 34700 | 562 |
| 506 | 20231130 | 101700 | 2605543400 | 34800 | 34750 | 34800 | 34700 | 1195 |
| 507 | 20231130 | 101600 | 2564019800 | 34750 | 34750 | 34800 | 34750 | 799 |
| 508 | 20231130 | 101500 | 2536232050 | 34750 | 34850 | 34850 | 34700 | 2819 |
| 509 | 20231130 | 101400 | 2438241950 | 34850 | 34850 | 34850 | 34800 | 182 |
| 510 | 20231130 | 101300 | 2431902500 | 34850 | 34800 | 34900 | 34800 | 906 |
| 511 | 20231130 | 101200 | 2400341150 | 34800 | 34850 | 34850 | 34800 | 414 |
| 512 | 20231130 | 101100 | 2385919750 | 34850 | 34850 | 34850 | 34750 | 1283 |
| 513 | 20231130 | 101000 | 2341233750 | 34850 | 34800 | 34850 | 34800 | 1578 |
| 514 | 20231130 | 100900 | 2286284250 | 34800 | 34800 | 34850 | 34800 | 614 |
| 515 | 20231130 | 100800 | 2264916750 | 34800 | 34850 | 34850 | 34800 | 347 |
| 516 | 20231130 | 100700 | 2252839650 | 34800 | 34850 | 34850 | 34800 | 206 |
| 517 | 20231130 | 100600 | 2245663900 | 34800 | 34850 | 34850 | 34800 | 386 |
| 518 | 20231130 | 100500 | 2232225800 | 34850 | 34800 | 34900 | 34800 | 1507 |
| 519 | 20231130 | 100400 | 2179678500 | 34850 | 34900 | 34900 | 34850 | 506 |
| 520 | 20231130 | 100300 | 2162043050 | 34900 | 34800 | 34900 | 34800 | 1617 |
| 521 | 20231130 | 100200 | 2105702150 | 34850 | 34850 | 34850 | 34800 | 761 |
| 522 | 20231130 | 100100 | 2079215600 | 34800 | 34800 | 34850 | 34800 | 352 |
| 523 | 20231130 | 100000 | 2066963550 | 34850 | 34800 | 34850 | 34800 | 564 |
| 524 | 20231130 | 095900 | 2047335250 | 34800 | 34850 | 34900 | 34800 | 433 |
| 525 | 20231130 | 095800 | 2032248350 | 34900 | 34850 | 34900 | 34850 | 719 |
| 526 | 20231130 | 095700 | 2007190550 | 34850 | 34950 | 34950 | 34850 | 538 |
| 527 | 20231130 | 095600 | 1988422000 | 34900 | 34950 | 34950 | 34900 | 1082 |
| 528 | 20231130 | 095500 | 1950648650 | 34900 | 34950 | 34950 | 34900 | 251 |
| 529 | 20231130 | 095400 | 1941887200 | 34900 | 34950 | 34950 | 34900 | 410 |
| 530 | 20231130 | 095300 | 1927575100 | 34950 | 34950 | 34950 | 34900 | 266 |
| 531 | 20231130 | 095200 | 1918287800 | 34950 | 34950 | 34950 | 34900 | 221 |
| 532 | 20231130 | 095100 | 1910567400 | 34950 | 34900 | 34950 | 34900 | 365 |
| 533 | 20231130 | 095000 | 1897827300 | 34950 | 34950 | 34950 | 34900 | 131 |
| 534 | 20231130 | 094900 | 1893254600 | 34950 | 34750 | 34950 | 34750 | 5808 |
| 535 | 20231130 | 094800 | 1691033950 | 34750 | 34750 | 34750 | 34700 | 69 |
| 536 | 20231130 | 094700 | 1688639150 | 34750 | 34750 | 34800 | 34700 | 1209 |
| 537 | 20231130 | 094600 | 1646631450 | 34800 | 34800 | 34800 | 34750 | 290 |
| 538 | 20231130 | 094500 | 1636550400 | 34800 | 34800 | 34800 | 34750 | 216 |
| 539 | 20231130 | 094400 | 1629041750 | 34800 | 34750 | 34800 | 34750 | 336 |
| 540 | 20231130 | 094300 | 1617359750 | 34750 | 34800 | 34800 | 34750 | 371 |
| 541 | 20231130 | 094200 | 1604457200 | 34800 | 34800 | 34850 | 34750 | 995 |
| 542 | 20231130 | 094100 | 1569831150 | 34800 | 34850 | 34850 | 34800 | 107 |
| 543 | 20231130 | 094000 | 1566107150 | 34850 | 34850 | 34850 | 34750 | 1057 |
| 544 | 20231130 | 093900 | 1529336800 | 34850 | 34850 | 34850 | 34850 | 24 |
| 545 | 20231130 | 093800 | 1528500400 | 34850 | 34900 | 34900 | 34800 | 774 |
| 546 | 20231130 | 093700 | 1501504700 | 34900 | 34800 | 34900 | 34800 | 1770 |
| 547 | 20231130 | 093600 | 1439881450 | 34800 | 34800 | 34800 | 34750 | 114 |
| 548 | 20231130 | 093500 | 1435918450 | 34800 | 34600 | 34800 | 34600 | 3387 |
| 549 | 20231130 | 093400 | 1318454200 | 34600 | 34600 | 34650 | 34600 | 1083 |
| 550 | 20231130 | 093300 | 1280982250 | 34600 | 34650 | 34650 | 34600 | 442 |
| 551 | 20231130 | 093200 | 1265675800 | 34600 | 34650 | 34650 | 34600 | 220 |
| 552 | 20231130 | 093100 | 1258062950 | 34600 | 34650 | 34650 | 34600 | 250 |
| 553 | 20231130 | 093000 | 1249411800 | 34650 | 34650 | 34650 | 34600 | 306 |
| 554 | 20231130 | 092900 | 1238810400 | 34650 | 34650 | 34650 | 34600 | 387 |
| 555 | 20231130 | 092800 | 1225409250 | 34650 | 34650 | 34650 | 34600 | 350 |
| 556 | 20231130 | 092700 | 1213288200 | 34600 | 34650 | 34650 | 34600 | 167 |
| 557 | 20231130 | 092600 | 1207502450 | 34600 | 34700 | 34700 | 34600 | 450 |
| 558 | 20231130 | 092500 | 1191913500 | 34700 | 34700 | 34700 | 34700 | 178 |
| 559 | 20231130 | 092400 | 1185736900 | 34700 | 34700 | 34700 | 34650 | 832 |
| 560 | 20231130 | 092300 | 1156872750 | 34700 | 34650 | 34700 | 34600 | 2066 |
| 561 | 20231130 | 092200 | 1085264500 | 34550 | 34650 | 34650 | 34550 | 953 |
| 562 | 20231130 | 092100 | 1052284000 | 34550 | 34650 | 34650 | 34550 | 364 |
| 563 | 20231130 | 092000 | 1039688050 | 34600 | 34600 | 34650 | 34550 | 731 |
| 564 | 20231130 | 091900 | 1014399450 | 34550 | 34600 | 34600 | 34500 | 2165 |
| 565 | 20231130 | 091800 | 939606450 | 34600 | 34550 | 34600 | 34550 | 546 |
| 566 | 20231130 | 091700 | 920720300 | 34550 | 34600 | 34650 | 34550 | 433 |
| 567 | 20231130 | 091600 | 905739350 | 34650 | 34600 | 34650 | 34600 | 838 |
| 568 | 20231130 | 091500 | 876744100 | 34600 | 34550 | 34600 | 34500 | 1563 |
| 569 | 20231130 | 091400 | 822719550 | 34500 | 34600 | 34600 | 34500 | 1109 |
| 570 | 20231130 | 091300 | 784415650 | 34550 | 34600 | 34600 | 34550 | 923 |
| 571 | 20231130 | 091200 | 752498400 | 34600 | 34600 | 34600 | 34550 | 131 |
| 572 | 20231130 | 091100 | 747967350 | 34600 | 34650 | 34650 | 34500 | 4312 |
| 573 | 20231130 | 091000 | 598902900 | 34600 | 34750 | 34750 | 34600 | 2772 |
| 574 | 20231130 | 090900 | 502816200 | 34750 | 34800 | 34800 | 34700 | 264 |
| 575 | 20231130 | 090800 | 493645950 | 34700 | 34650 | 34800 | 34650 | 945 |
| 576 | 20231130 | 090700 | 460830650 | 34650 | 34750 | 34750 | 34600 | 3540 |
| 577 | 20231130 | 090600 | 338043500 | 34750 | 34800 | 34800 | 34750 | 224 |
| 578 | 20231130 | 090500 | 330257950 | 34750 | 34850 | 34850 | 34700 | 1957 |
| 579 | 20231130 | 090400 | 262204100 | 34850 | 34850 | 34850 | 34800 | 990 |
| 580 | 20231130 | 090300 | 227742700 | 34850 | 34850 | 34900 | 34800 | 1670 |
| 581 | 20231130 | 090200 | 169486650 | 34850 | 34850 | 34900 | 34850 | 278 |
| 582 | 20231130 | 090100 | 159796850 | 34850 | 34900 | 34950 | 34800 | 1956 |
| 583 | 20231130 | 090000 | 91533200 | 35100 | 35050 | 35100 | 34900 | 2614 |