35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 3 | 20231130 | 184300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 4 | 20231130 | 184200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 5 | 20231130 | 184100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 6 | 20231130 | 184000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 7 | 20231130 | 183900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 8 | 20231130 | 183800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 9 | 20231130 | 183700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 10 | 20231130 | 183600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 11 | 20231130 | 183500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 12 | 20231130 | 183400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 13 | 20231130 | 183300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 14 | 20231130 | 183200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 15 | 20231130 | 183100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 16 | 20231130 | 183000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 17 | 20231130 | 182900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 18 | 20231130 | 182800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 19 | 20231130 | 182700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 20 | 20231130 | 182600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 21 | 20231130 | 182500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 22 | 20231130 | 182400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 23 | 20231130 | 182300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 24 | 20231130 | 182200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 25 | 20231130 | 182100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 26 | 20231130 | 182000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 27 | 20231130 | 181900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 28 | 20231130 | 181800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 29 | 20231130 | 181700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 30 | 20231130 | 181600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 31 | 20231130 | 181500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 32 | 20231130 | 181400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 33 | 20231130 | 181300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 34 | 20231130 | 181200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 35 | 20231130 | 181100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 36 | 20231130 | 181000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 37 | 20231130 | 180900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 38 | 20231130 | 180800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 39 | 20231130 | 180700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 40 | 20231130 | 180600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 41 | 20231130 | 180500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 42 | 20231130 | 180400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 43 | 20231130 | 180300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 44 | 20231130 | 180200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 45 | 20231130 | 180100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 46 | 20231130 | 180000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 47 | 20231130 | 175900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 48 | 20231130 | 175800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 49 | 20231130 | 175700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 50 | 20231130 | 175600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 51 | 20231130 | 175500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 52 | 20231130 | 175400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 53 | 20231130 | 175300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 54 | 20231130 | 175200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 55 | 20231130 | 175100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 56 | 20231130 | 175000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 57 | 20231130 | 174900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 58 | 20231130 | 174800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 59 | 20231130 | 174700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 60 | 20231130 | 174600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 61 | 20231130 | 174500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 62 | 20231130 | 174400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 63 | 20231130 | 174300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 64 | 20231130 | 174200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 65 | 20231130 | 174100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 66 | 20231130 | 174000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 67 | 20231130 | 173900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 68 | 20231130 | 173800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 69 | 20231130 | 173700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 70 | 20231130 | 173600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 71 | 20231130 | 173500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 72 | 20231130 | 173400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 73 | 20231130 | 173300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 74 | 20231130 | 173200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 75 | 20231130 | 173100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 76 | 20231130 | 173000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 77 | 20231130 | 172900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 78 | 20231130 | 172800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 79 | 20231130 | 172700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 80 | 20231130 | 172600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 81 | 20231130 | 172500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 82 | 20231130 | 172400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 83 | 20231130 | 172300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 84 | 20231130 | 172200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 85 | 20231130 | 172100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 86 | 20231130 | 172000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 87 | 20231130 | 171900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 88 | 20231130 | 171800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 89 | 20231130 | 171700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 90 | 20231130 | 171600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 91 | 20231130 | 171500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 92 | 20231130 | 171400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 93 | 20231130 | 171300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 94 | 20231130 | 171200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 95 | 20231130 | 171100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 96 | 20231130 | 171000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 97 | 20231130 | 170900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 98 | 20231130 | 170800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 99 | 20231130 | 170700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 100 | 20231130 | 170600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 101 | 20231130 | 170500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 102 | 20231130 | 170400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 103 | 20231130 | 170300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 104 | 20231130 | 170200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 105 | 20231130 | 170100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 106 | 20231130 | 170000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 107 | 20231130 | 165900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 108 | 20231130 | 165800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 109 | 20231130 | 165700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 110 | 20231130 | 165600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 111 | 20231130 | 165500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 112 | 20231130 | 165400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 113 | 20231130 | 165300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 114 | 20231130 | 165200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 115 | 20231130 | 165100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 116 | 20231130 | 165000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 117 | 20231130 | 164900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 118 | 20231130 | 164800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 119 | 20231130 | 164700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 120 | 20231130 | 164600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 121 | 20231130 | 164500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 122 | 20231130 | 164400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 123 | 20231130 | 164300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 124 | 20231130 | 164200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 125 | 20231130 | 164100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 126 | 20231130 | 164000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 127 | 20231130 | 163900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 128 | 20231130 | 163800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 129 | 20231130 | 163700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 130 | 20231130 | 163600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 131 | 20231130 | 163500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 132 | 20231130 | 163400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 133 | 20231130 | 163300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 134 | 20231130 | 163200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 135 | 20231130 | 163100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 136 | 20231130 | 163000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 137 | 20231130 | 162900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 138 | 20231130 | 162800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 139 | 20231130 | 162700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 140 | 20231130 | 162600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 141 | 20231130 | 162500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 142 | 20231130 | 162400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 143 | 20231130 | 162300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 144 | 20231130 | 162200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 145 | 20231130 | 162100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 146 | 20231130 | 162000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 147 | 20231130 | 161900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 148 | 20231130 | 161800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 149 | 20231130 | 161700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 150 | 20231130 | 161600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 151 | 20231130 | 161500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 152 | 20231130 | 161400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 153 | 20231130 | 161300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 154 | 20231130 | 161200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 155 | 20231130 | 161100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 156 | 20231130 | 161000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 157 | 20231130 | 160900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 158 | 20231130 | 160800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 159 | 20231130 | 160700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 160 | 20231130 | 160600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 161 | 20231130 | 160500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 162 | 20231130 | 160400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 163 | 20231130 | 160300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 164 | 20231130 | 160200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 165 | 20231130 | 160100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 166 | 20231130 | 160000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 167 | 20231130 | 155900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 168 | 20231130 | 155800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 169 | 20231130 | 155700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 170 | 20231130 | 155600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 171 | 20231130 | 155500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 172 | 20231130 | 155400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 173 | 20231130 | 155300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 174 | 20231130 | 155200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 175 | 20231130 | 155100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 176 | 20231130 | 155000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 177 | 20231130 | 154900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 178 | 20231130 | 154800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 179 | 20231130 | 154700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 180 | 20231130 | 154600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 181 | 20231130 | 154500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 182 | 20231130 | 154400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 183 | 20231130 | 154300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 184 | 20231130 | 154200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 185 | 20231130 | 154100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 186 | 20231130 | 154000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 187 | 20231130 | 153900 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 188 | 20231130 | 153800 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 189 | 20231130 | 153700 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 190 | 20231130 | 153600 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 191 | 20231130 | 153500 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 192 | 20231130 | 153400 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 193 | 20231130 | 153300 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 194 | 20231130 | 153200 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 195 | 20231130 | 153100 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 0 |
| 196 | 20231130 | 153000 | 267907771000 | 483000 | 483000 | 483000 | 483000 | 141704 |
| 197 | 20231130 | 152900 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 198 | 20231130 | 152800 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 199 | 20231130 | 152700 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 200 | 20231130 | 152600 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 201 | 20231130 | 152500 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 202 | 20231130 | 152400 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 203 | 20231130 | 152300 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 204 | 20231130 | 152200 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 205 | 20231130 | 152100 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 206 | 20231130 | 152000 | 199464739000 | 481500 | 481500 | 481500 | 481500 | 0 |
| 207 | 20231130 | 151900 | 199464739000 | 481500 | 481000 | 481500 | 481000 | 1359 |
| 208 | 20231130 | 151800 | 198810702500 | 481500 | 481000 | 481500 | 481000 | 593 |
| 209 | 20231130 | 151700 | 198525319500 | 481000 | 481500 | 481500 | 481000 | 1719 |
| 210 | 20231130 | 151600 | 197698287500 | 481500 | 481500 | 481500 | 481000 | 923 |
| 211 | 20231130 | 151500 | 197254205500 | 481000 | 481000 | 481500 | 481000 | 667 |
| 212 | 20231130 | 151400 | 196933204000 | 481500 | 481500 | 481500 | 481000 | 1086 |
| 213 | 20231130 | 151300 | 196410482500 | 481000 | 481500 | 481500 | 481000 | 1070 |
| 214 | 20231130 | 151200 | 195895752500 | 481500 | 481000 | 481500 | 481000 | 296 |
| 215 | 20231130 | 151100 | 195753250500 | 481000 | 480500 | 481500 | 480500 | 3359 |
| 216 | 20231130 | 151000 | 194137500500 | 480500 | 480500 | 481000 | 480500 | 1087 |
| 217 | 20231130 | 150900 | 193615006000 | 481000 | 481000 | 481000 | 480500 | 653 |
| 218 | 20231130 | 150800 | 193301022500 | 480500 | 480500 | 481000 | 480500 | 386 |
| 219 | 20231130 | 150700 | 193115453000 | 480500 | 481000 | 481000 | 480500 | 393 |
| 220 | 20231130 | 150600 | 192926530000 | 481000 | 481000 | 481000 | 480500 | 449 |
| 221 | 20231130 | 150500 | 192710616000 | 481000 | 480500 | 481000 | 480500 | 635 |
| 222 | 20231130 | 150400 | 192405210000 | 480500 | 480500 | 480500 | 480000 | 1714 |
| 223 | 20231130 | 150300 | 191581668500 | 480500 | 480000 | 480500 | 480000 | 814 |
| 224 | 20231130 | 150200 | 191190623500 | 480500 | 480000 | 481000 | 480000 | 2058 |
| 225 | 20231130 | 150100 | 190201776500 | 480500 | 480500 | 480500 | 480000 | 1272 |
| 226 | 20231130 | 150000 | 189590619000 | 480500 | 480500 | 481000 | 480500 | 541 |
| 227 | 20231130 | 145900 | 189330582500 | 480500 | 480500 | 481000 | 480000 | 758 |
| 228 | 20231130 | 145800 | 188966354500 | 480500 | 480500 | 480500 | 480000 | 3844 |
| 229 | 20231130 | 145700 | 187119431000 | 480500 | 480000 | 480500 | 480000 | 638 |
| 230 | 20231130 | 145600 | 186813136500 | 480500 | 480000 | 480500 | 480000 | 1088 |
| 231 | 20231130 | 145500 | 186290765000 | 480000 | 480000 | 480500 | 480000 | 669 |
| 232 | 20231130 | 145400 | 185969512000 | 480000 | 480500 | 480500 | 480000 | 363 |
| 233 | 20231130 | 145300 | 185795220000 | 480500 | 480500 | 481000 | 480000 | 1193 |
| 234 | 20231130 | 145200 | 185222010000 | 480500 | 481000 | 481000 | 480500 | 513 |
| 235 | 20231130 | 145100 | 184975444000 | 480500 | 481000 | 481000 | 480500 | 340 |
| 236 | 20231130 | 145000 | 184811982500 | 480500 | 481500 | 481500 | 480500 | 1357 |
| 237 | 20231130 | 144900 | 184159247500 | 481000 | 481500 | 481500 | 481000 | 260 |
| 238 | 20231130 | 144800 | 184034113000 | 481500 | 481000 | 481500 | 481000 | 308 |
| 239 | 20231130 | 144700 | 183885909500 | 481500 | 480500 | 481500 | 480500 | 1745 |
| 240 | 20231130 | 144600 | 183046005000 | 480500 | 480500 | 481000 | 480500 | 805 |
| 241 | 20231130 | 144500 | 182658822500 | 481000 | 480000 | 481000 | 480000 | 3199 |
| 242 | 20231130 | 144400 | 181121628000 | 480500 | 480000 | 480500 | 480000 | 344 |
| 243 | 20231130 | 144300 | 180956378000 | 480500 | 480000 | 480500 | 480000 | 313 |
| 244 | 20231130 | 144200 | 180806113500 | 480500 | 480000 | 480500 | 480000 | 340 |
| 245 | 20231130 | 144100 | 180642786000 | 480500 | 480000 | 480500 | 480000 | 1625 |
| 246 | 20231130 | 144000 | 179862050500 | 480500 | 480000 | 480500 | 480000 | 247 |
| 247 | 20231130 | 143900 | 179743451000 | 480500 | 480000 | 480500 | 480000 | 510 |
| 248 | 20231130 | 143800 | 179498626500 | 480000 | 480500 | 480500 | 480000 | 576 |
| 249 | 20231130 | 143700 | 179221904500 | 480000 | 480000 | 480500 | 480000 | 247 |
| 250 | 20231130 | 143600 | 179103259500 | 480500 | 481000 | 481000 | 480000 | 1268 |
| 251 | 20231130 | 143500 | 178493825000 | 481500 | 481000 | 481500 | 481000 | 465 |
| 252 | 20231130 | 143400 | 178270140500 | 481000 | 481000 | 481500 | 480500 | 1074 |
| 253 | 20231130 | 143300 | 177753790500 | 480500 | 480500 | 481500 | 480500 | 986 |
| 254 | 20231130 | 143200 | 177279525000 | 481000 | 481500 | 481500 | 480500 | 519 |
| 255 | 20231130 | 143100 | 177029873000 | 481000 | 481000 | 481500 | 481000 | 256 |
| 256 | 20231130 | 143000 | 176906699500 | 481000 | 481500 | 481500 | 481000 | 192 |
| 257 | 20231130 | 142900 | 176814339000 | 481500 | 481000 | 481500 | 481000 | 437 |
| 258 | 20231130 | 142800 | 176604092000 | 481000 | 481500 | 481500 | 481000 | 392 |
| 259 | 20231130 | 142700 | 176415457500 | 481500 | 481000 | 481500 | 481000 | 217 |
| 260 | 20231130 | 142600 | 176311031500 | 481000 | 481000 | 481500 | 481000 | 419 |
| 261 | 20231130 | 142500 | 176109437000 | 481000 | 481500 | 481500 | 481000 | 199 |
| 262 | 20231130 | 142400 | 176013707000 | 481500 | 481000 | 481500 | 481000 | 292 |
| 263 | 20231130 | 142300 | 175873192500 | 481500 | 481000 | 481500 | 481000 | 201 |
| 264 | 20231130 | 142200 | 175776496500 | 481500 | 481500 | 481500 | 481000 | 49 |
| 265 | 20231130 | 142100 | 175752921000 | 481500 | 481500 | 481500 | 481000 | 439 |
| 266 | 20231130 | 142000 | 175541740500 | 481500 | 481500 | 481500 | 481000 | 211 |
| 267 | 20231130 | 141900 | 175440232500 | 481500 | 481500 | 481500 | 481000 | 815 |
| 268 | 20231130 | 141800 | 175048192000 | 481000 | 481000 | 481500 | 481000 | 1603 |
| 269 | 20231130 | 141700 | 174276363000 | 481500 | 480500 | 481500 | 480500 | 1014 |
| 270 | 20231130 | 141600 | 173788595000 | 480500 | 481000 | 481000 | 480500 | 780 |
| 271 | 20231130 | 141500 | 173413456000 | 481000 | 480500 | 481000 | 480500 | 119 |
| 272 | 20231130 | 141400 | 173356261500 | 480500 | 481000 | 481000 | 480500 | 202 |
| 273 | 20231130 | 141300 | 173259189500 | 481000 | 481000 | 481000 | 480500 | 151 |
| 274 | 20231130 | 141200 | 173186628500 | 481000 | 480500 | 481000 | 480500 | 239 |
| 275 | 20231130 | 141100 | 173071757000 | 480500 | 481000 | 481000 | 480500 | 566 |
| 276 | 20231130 | 141000 | 172799559500 | 481000 | 481000 | 481000 | 480500 | 204 |
| 277 | 20231130 | 140900 | 172701494000 | 480500 | 480000 | 481000 | 480000 | 1305 |
| 278 | 20231130 | 140800 | 172074478000 | 480500 | 480000 | 480500 | 480000 | 210 |
| 279 | 20231130 | 140700 | 171973634000 | 480000 | 480500 | 481000 | 480000 | 201 |
| 280 | 20231130 | 140600 | 171877061500 | 481000 | 480000 | 481000 | 480000 | 883 |
| 281 | 20231130 | 140500 | 171452788500 | 480000 | 480000 | 480500 | 479500 | 1470 |
| 282 | 20231130 | 140400 | 170747185000 | 480500 | 480500 | 480500 | 480000 | 346 |
| 283 | 20231130 | 140300 | 170581078500 | 480500 | 480500 | 480500 | 480000 | 554 |
| 284 | 20231130 | 140200 | 170314966000 | 480500 | 481000 | 481000 | 480500 | 363 |
| 285 | 20231130 | 140100 | 170140512500 | 481000 | 481000 | 481000 | 480500 | 71 |
| 286 | 20231130 | 140000 | 170106380500 | 481000 | 481000 | 481000 | 480500 | 147 |
| 287 | 20231130 | 135900 | 170035736500 | 480500 | 480500 | 480500 | 480000 | 1792 |
| 288 | 20231130 | 135800 | 169174762000 | 480000 | 480000 | 480500 | 480000 | 527 |
| 289 | 20231130 | 135700 | 168921799500 | 480500 | 480000 | 480500 | 480000 | 136 |
| 290 | 20231130 | 135600 | 168856501500 | 480500 | 480500 | 480500 | 480000 | 332 |
| 291 | 20231130 | 135500 | 168697121500 | 480500 | 480000 | 480500 | 480000 | 246 |
| 292 | 20231130 | 135400 | 168579025000 | 480000 | 480500 | 480500 | 480000 | 1036 |
| 293 | 20231130 | 135300 | 168081701000 | 480500 | 480500 | 480500 | 480000 | 793 |
| 294 | 20231130 | 135200 | 167700883000 | 480500 | 480500 | 481000 | 480000 | 837 |
| 295 | 20231130 | 135100 | 167298721500 | 481000 | 480500 | 481000 | 480500 | 135 |
| 296 | 20231130 | 135000 | 167233840000 | 481000 | 480500 | 481000 | 480000 | 795 |
| 297 | 20231130 | 134900 | 166851869000 | 480500 | 480000 | 480500 | 480000 | 337 |
| 298 | 20231130 | 134800 | 166690073500 | 480000 | 480500 | 480500 | 480000 | 114 |
| 299 | 20231130 | 134700 | 166635332500 | 480500 | 480000 | 480500 | 480000 | 446 |
| 300 | 20231130 | 134600 | 166421242000 | 480500 | 480500 | 480500 | 480000 | 224 |
| 301 | 20231130 | 134500 | 166313684000 | 480500 | 480000 | 481000 | 480000 | 880 |
| 302 | 20231130 | 134400 | 165890877000 | 480500 | 480500 | 480500 | 480000 | 376 |
| 303 | 20231130 | 134300 | 165710277000 | 480000 | 480500 | 481000 | 480000 | 924 |
| 304 | 20231130 | 134200 | 165266341500 | 481000 | 480500 | 481000 | 480500 | 150 |
| 305 | 20231130 | 134100 | 165194253000 | 481000 | 481500 | 482000 | 481000 | 1209 |
| 306 | 20231130 | 134000 | 164612507500 | 482000 | 481500 | 482000 | 481500 | 243 |
| 307 | 20231130 | 133900 | 164495482000 | 481500 | 482000 | 482000 | 481500 | 140 |
| 308 | 20231130 | 133800 | 164428056000 | 481500 | 481500 | 482000 | 481000 | 756 |
| 309 | 20231130 | 133700 | 164064057500 | 481000 | 481500 | 481500 | 481000 | 276 |
| 310 | 20231130 | 133600 | 163931292000 | 481500 | 481500 | 482000 | 481000 | 489 |
| 311 | 20231130 | 133500 | 163695847000 | 481500 | 481500 | 482000 | 481500 | 541 |
| 312 | 20231130 | 133400 | 163435328500 | 481500 | 482000 | 482500 | 481500 | 804 |
| 313 | 20231130 | 133300 | 163047931000 | 482000 | 482000 | 482500 | 482000 | 313 |
| 314 | 20231130 | 133200 | 162897041000 | 482000 | 482000 | 482500 | 482000 | 170 |
| 315 | 20231130 | 133100 | 162815092500 | 482000 | 482500 | 482500 | 482000 | 628 |
| 316 | 20231130 | 133000 | 162512208000 | 482000 | 482000 | 482500 | 482000 | 150 |
| 317 | 20231130 | 132900 | 162439893500 | 482000 | 482500 | 482500 | 482000 | 672 |
| 318 | 20231130 | 132800 | 162115890500 | 482500 | 482000 | 482500 | 482000 | 758 |
| 319 | 20231130 | 132700 | 161750256500 | 482500 | 481000 | 482500 | 481000 | 1548 |
| 320 | 20231130 | 132600 | 161004442500 | 481500 | 481500 | 481500 | 481000 | 233 |
| 321 | 20231130 | 132500 | 160892333500 | 481000 | 481500 | 481500 | 481000 | 203 |
| 322 | 20231130 | 132400 | 160794646000 | 481500 | 480500 | 481500 | 480500 | 1372 |
| 323 | 20231130 | 132300 | 160134707000 | 480500 | 481000 | 481000 | 480500 | 171 |
| 324 | 20231130 | 132200 | 160052520500 | 481000 | 480500 | 481000 | 480500 | 177 |
| 325 | 20231130 | 132100 | 159967426500 | 480500 | 480500 | 481000 | 480500 | 344 |
| 326 | 20231130 | 132000 | 159801977500 | 481000 | 480500 | 481000 | 480500 | 148 |
| 327 | 20231130 | 131900 | 159730838500 | 480500 | 480000 | 480500 | 480000 | 798 |
| 328 | 20231130 | 131800 | 159347563000 | 480000 | 480500 | 480500 | 480000 | 745 |
| 329 | 20231130 | 131700 | 158989597000 | 480500 | 479500 | 480500 | 479500 | 1609 |
| 330 | 20231130 | 131600 | 158217135000 | 479500 | 479000 | 480000 | 479000 | 834 |
| 331 | 20231130 | 131500 | 157817141500 | 479500 | 479000 | 479500 | 479000 | 136 |
| 332 | 20231130 | 131400 | 157751946000 | 479000 | 478500 | 479500 | 478500 | 2469 |
| 333 | 20231130 | 131300 | 156569492000 | 478500 | 479000 | 479000 | 478500 | 1558 |
| 334 | 20231130 | 131200 | 155823390500 | 479500 | 479000 | 479500 | 479000 | 596 |
| 335 | 20231130 | 131100 | 155537870500 | 479500 | 479500 | 479500 | 479000 | 159 |
| 336 | 20231130 | 131000 | 155461682500 | 479500 | 479000 | 479500 | 479000 | 568 |
| 337 | 20231130 | 130900 | 155189520000 | 479500 | 480000 | 480000 | 479000 | 843 |
| 338 | 20231130 | 130800 | 154785286000 | 480000 | 479500 | 480000 | 479000 | 1672 |
| 339 | 20231130 | 130700 | 153983545000 | 479000 | 479000 | 479500 | 479000 | 395 |
| 340 | 20231130 | 130600 | 153794287000 | 479000 | 480000 | 480500 | 479000 | 9247 |
| 341 | 20231130 | 130500 | 149358903500 | 480000 | 480500 | 480500 | 480000 | 358 |
| 342 | 20231130 | 130400 | 149186969500 | 480000 | 480000 | 480500 | 480000 | 559 |
| 343 | 20231130 | 130300 | 148918505000 | 480500 | 480000 | 480500 | 480000 | 673 |
| 344 | 20231130 | 130200 | 148595384000 | 480000 | 480000 | 480500 | 480000 | 329 |
| 345 | 20231130 | 130100 | 148437396500 | 480000 | 480500 | 480500 | 480000 | 339 |
| 346 | 20231130 | 130000 | 148274590500 | 480500 | 480500 | 481000 | 480000 | 1056 |
| 347 | 20231130 | 125900 | 147767214500 | 480500 | 480500 | 481000 | 480500 | 429 |
| 348 | 20231130 | 125800 | 147561071500 | 480500 | 480500 | 481000 | 480500 | 3373 |
| 349 | 20231130 | 125700 | 145940263000 | 480500 | 480500 | 481000 | 480500 | 473 |
| 350 | 20231130 | 125600 | 145712975000 | 480500 | 481000 | 481000 | 480500 | 563 |
| 351 | 20231130 | 125500 | 145442422500 | 481000 | 481000 | 481500 | 480500 | 2886 |
| 352 | 20231130 | 125400 | 144054341000 | 481500 | 481000 | 481500 | 481000 | 493 |
| 353 | 20231130 | 125300 | 143817082500 | 481500 | 481500 | 481500 | 481000 | 86 |
| 354 | 20231130 | 125200 | 143775694000 | 481000 | 481000 | 481500 | 481000 | 646 |
| 355 | 20231130 | 125100 | 143464946000 | 481000 | 481500 | 481500 | 481000 | 218 |
| 356 | 20231130 | 125000 | 143360036500 | 481500 | 481500 | 482000 | 481500 | 678 |
| 357 | 20231130 | 124900 | 143033574500 | 481500 | 481500 | 482000 | 481500 | 75 |
| 358 | 20231130 | 124800 | 142997442500 | 481500 | 482000 | 482500 | 481500 | 458 |
| 359 | 20231130 | 124700 | 142776676500 | 482000 | 481500 | 482500 | 481000 | 893 |
| 360 | 20231130 | 124600 | 142346490000 | 481500 | 481500 | 481500 | 481000 | 197 |
| 361 | 20231130 | 124500 | 142251658000 | 481500 | 481000 | 481500 | 481000 | 218 |
| 362 | 20231130 | 124400 | 142146708500 | 481500 | 482000 | 482000 | 481500 | 951 |
| 363 | 20231130 | 124300 | 141688786000 | 482000 | 482000 | 482000 | 481500 | 59 |
| 364 | 20231130 | 124200 | 141660367000 | 482000 | 481500 | 482000 | 481000 | 342 |
| 365 | 20231130 | 124100 | 141495695000 | 481500 | 481500 | 481500 | 481000 | 290 |
| 366 | 20231130 | 124000 | 141356080500 | 481500 | 481500 | 482000 | 481000 | 691 |
| 367 | 20231130 | 123900 | 141023388500 | 482000 | 481000 | 482000 | 481000 | 800 |
| 368 | 20231130 | 123800 | 140638236500 | 481000 | 481500 | 481500 | 481000 | 152 |
| 369 | 20231130 | 123700 | 140565101000 | 481500 | 481500 | 481500 | 481000 | 197 |
| 370 | 20231130 | 123600 | 140470292500 | 481000 | 481500 | 482000 | 481000 | 462 |
| 371 | 20231130 | 123500 | 140247884500 | 481500 | 481500 | 482000 | 481500 | 477 |
| 372 | 20231130 | 123400 | 140018206500 | 481500 | 482000 | 482500 | 481500 | 1092 |
| 373 | 20231130 | 123300 | 139492195000 | 482000 | 482000 | 482500 | 482000 | 130 |
| 374 | 20231130 | 123200 | 139429508000 | 482500 | 482500 | 482500 | 482000 | 118 |
| 375 | 20231130 | 123100 | 139372574500 | 482500 | 482000 | 482500 | 482000 | 214 |
| 376 | 20231130 | 123000 | 139269324500 | 482000 | 482000 | 482500 | 481500 | 1745 |
| 377 | 20231130 | 122900 | 138428321500 | 482000 | 482000 | 482000 | 481500 | 246 |
| 378 | 20231130 | 122800 | 138309836000 | 482000 | 482000 | 482000 | 481500 | 260 |
| 379 | 20231130 | 122700 | 138184614000 | 482000 | 481500 | 482000 | 481000 | 2019 |
| 380 | 20231130 | 122600 | 137212497500 | 481500 | 481500 | 481500 | 481000 | 264 |
| 381 | 20231130 | 122500 | 137085466000 | 481500 | 481500 | 481500 | 481000 | 211 |
| 382 | 20231130 | 122400 | 136983893500 | 481500 | 481500 | 481500 | 481000 | 337 |
| 383 | 20231130 | 122300 | 136821752500 | 481500 | 481500 | 481500 | 481000 | 453 |
| 384 | 20231130 | 122200 | 136603672500 | 481500 | 481000 | 481500 | 481000 | 297 |
| 385 | 20231130 | 122100 | 136460741000 | 481000 | 481500 | 482000 | 481000 | 769 |
| 386 | 20231130 | 122000 | 136090646000 | 481500 | 481000 | 482000 | 481000 | 2080 |
| 387 | 20231130 | 121900 | 135089134000 | 481500 | 481000 | 481500 | 481000 | 187 |
| 388 | 20231130 | 121800 | 134999123000 | 481000 | 481000 | 481500 | 481000 | 361 |
| 389 | 20231130 | 121700 | 134825417500 | 481500 | 481000 | 481500 | 481000 | 419 |
| 390 | 20231130 | 121600 | 134623775500 | 481500 | 482000 | 482000 | 481000 | 184 |
| 391 | 20231130 | 121500 | 134535180000 | 481500 | 481500 | 482000 | 481000 | 798 |
| 392 | 20231130 | 121400 | 134150936500 | 481500 | 482000 | 482000 | 481500 | 88 |
| 393 | 20231130 | 121300 | 134108543500 | 482000 | 482000 | 482500 | 481000 | 3233 |
| 394 | 20231130 | 121200 | 132551093500 | 481500 | 481500 | 482000 | 481500 | 393 |
| 395 | 20231130 | 121100 | 132361839500 | 481500 | 482000 | 482000 | 481500 | 1024 |
| 396 | 20231130 | 121000 | 131868759000 | 482000 | 481500 | 482000 | 481500 | 256 |
| 397 | 20231130 | 120900 | 131745449500 | 481500 | 482000 | 482500 | 481500 | 2383 |
| 398 | 20231130 | 120800 | 130596955500 | 482000 | 482000 | 482500 | 482000 | 182 |
| 399 | 20231130 | 120700 | 130509190500 | 482000 | 482500 | 482500 | 482000 | 128 |
| 400 | 20231130 | 120600 | 130447459000 | 482500 | 482500 | 482500 | 482000 | 628 |
| 401 | 20231130 | 120500 | 130144554000 | 482000 | 482000 | 482500 | 482000 | 261 |
| 402 | 20231130 | 120400 | 130018727000 | 482000 | 482500 | 482500 | 482000 | 402 |
| 403 | 20231130 | 120300 | 129824856000 | 482500 | 482000 | 482500 | 482000 | 85 |
| 404 | 20231130 | 120200 | 129783871500 | 482000 | 482500 | 482500 | 482000 | 272 |
| 405 | 20231130 | 120100 | 129652738000 | 482500 | 482500 | 482500 | 482000 | 412 |
| 406 | 20231130 | 120000 | 129454129500 | 482500 | 482500 | 482500 | 482000 | 314 |
| 407 | 20231130 | 115900 | 129302762500 | 482500 | 483000 | 483000 | 482000 | 376 |
| 408 | 20231130 | 115800 | 129121403000 | 482500 | 482000 | 483000 | 482000 | 792 |
| 409 | 20231130 | 115700 | 128739378000 | 482000 | 482000 | 483000 | 482000 | 360 |
| 410 | 20231130 | 115600 | 128565786000 | 482500 | 482500 | 483000 | 482500 | 1167 |
| 411 | 20231130 | 115500 | 128002704000 | 483000 | 483000 | 483000 | 482500 | 2242 |
| 412 | 20231130 | 115400 | 126919837500 | 483000 | 483000 | 483500 | 483000 | 139 |
| 413 | 20231130 | 115300 | 126852686000 | 483000 | 483000 | 483500 | 483000 | 190 |
| 414 | 20231130 | 115200 | 126760876500 | 483000 | 483000 | 483500 | 483000 | 160 |
| 415 | 20231130 | 115100 | 126683563000 | 483000 | 483500 | 483500 | 483000 | 108 |
| 416 | 20231130 | 115000 | 126631351500 | 483000 | 483500 | 483500 | 483000 | 111 |
| 417 | 20231130 | 114900 | 126577714000 | 483500 | 483000 | 483500 | 483000 | 98 |
| 418 | 20231130 | 114800 | 126530351500 | 483500 | 483000 | 483500 | 483000 | 1320 |
| 419 | 20231130 | 114700 | 125892736500 | 483000 | 482500 | 483000 | 482500 | 135 |
| 420 | 20231130 | 114600 | 125827565000 | 482500 | 482500 | 483000 | 482500 | 178 |
| 421 | 20231130 | 114500 | 125741672000 | 483000 | 482500 | 483000 | 482500 | 657 |
| 422 | 20231130 | 114400 | 125424633500 | 482500 | 482000 | 483000 | 482000 | 428 |
| 423 | 20231130 | 114300 | 125218130500 | 482000 | 482500 | 482500 | 482000 | 505 |
| 424 | 20231130 | 114200 | 124974534000 | 482500 | 482500 | 483000 | 482000 | 1181 |
| 425 | 20231130 | 114100 | 124404774500 | 482500 | 483000 | 483000 | 482500 | 1300 |
| 426 | 20231130 | 114000 | 123777469500 | 483000 | 483000 | 483000 | 482500 | 164 |
| 427 | 20231130 | 113900 | 123698279000 | 483000 | 482500 | 483500 | 482500 | 412 |
| 428 | 20231130 | 113800 | 123499294500 | 482500 | 483000 | 483000 | 482500 | 538 |
| 429 | 20231130 | 113700 | 123239452500 | 482500 | 483000 | 483000 | 482500 | 255 |
| 430 | 20231130 | 113600 | 123116382000 | 483000 | 483000 | 483500 | 482500 | 813 |
| 431 | 20231130 | 113500 | 122723693000 | 483000 | 483500 | 483500 | 483000 | 131 |
| 432 | 20231130 | 113400 | 122660407000 | 483500 | 483000 | 483500 | 483000 | 153 |
| 433 | 20231130 | 113300 | 122586500000 | 483000 | 482500 | 483000 | 482500 | 2432 |
| 434 | 20231130 | 113200 | 121411902500 | 483000 | 483000 | 483000 | 482500 | 134 |
| 435 | 20231130 | 113100 | 121347216500 | 482500 | 483000 | 483000 | 482500 | 590 |
| 436 | 20231130 | 113000 | 121062463000 | 483000 | 483500 | 483500 | 482500 | 3089 |
| 437 | 20231130 | 112900 | 119570441500 | 483000 | 483000 | 483500 | 483000 | 310 |
| 438 | 20231130 | 112800 | 119420614500 | 483000 | 483000 | 483500 | 483000 | 322 |
| 439 | 20231130 | 112700 | 119265041000 | 483500 | 483000 | 483500 | 483000 | 483 |
| 440 | 20231130 | 112600 | 119031564000 | 483500 | 483500 | 483500 | 483000 | 155 |
| 441 | 20231130 | 112500 | 118956664000 | 483500 | 483500 | 483500 | 483000 | 277 |
| 442 | 20231130 | 112400 | 118822821000 | 483500 | 483000 | 483500 | 483000 | 161 |
| 443 | 20231130 | 112300 | 118745044000 | 483000 | 483500 | 483500 | 483000 | 261 |
| 444 | 20231130 | 112200 | 118618905000 | 483000 | 483000 | 483500 | 483000 | 500 |
| 445 | 20231130 | 112100 | 118377324500 | 483000 | 483500 | 483500 | 483000 | 549 |
| 446 | 20231130 | 112000 | 118111899500 | 483500 | 483500 | 484000 | 483500 | 318 |
| 447 | 20231130 | 111900 | 117958125000 | 483500 | 484000 | 484000 | 483500 | 219 |
| 448 | 20231130 | 111800 | 117852220500 | 484000 | 483500 | 484000 | 483500 | 957 |
| 449 | 20231130 | 111700 | 117389488000 | 483000 | 483500 | 483500 | 483000 | 351 |
| 450 | 20231130 | 111600 | 117219857000 | 483500 | 484500 | 484500 | 483500 | 2249 |
| 451 | 20231130 | 111500 | 116131808500 | 484500 | 484000 | 484500 | 484000 | 168 |
| 452 | 20231130 | 111400 | 116050444500 | 484000 | 484000 | 484500 | 483500 | 1857 |
| 453 | 20231130 | 111300 | 115151674500 | 484000 | 484000 | 484000 | 483500 | 115 |
| 454 | 20231130 | 111200 | 115096027000 | 484000 | 483500 | 484000 | 483500 | 210 |
| 455 | 20231130 | 111100 | 114994445500 | 484000 | 484000 | 484000 | 483500 | 210 |
| 456 | 20231130 | 111000 | 114892854500 | 483500 | 484000 | 484000 | 483500 | 304 |
| 457 | 20231130 | 110900 | 114745816000 | 483500 | 484500 | 484500 | 483500 | 1287 |
| 458 | 20231130 | 110800 | 114122780000 | 484000 | 484500 | 484500 | 484000 | 474 |
| 459 | 20231130 | 110700 | 113893170000 | 484500 | 483500 | 484500 | 483500 | 1033 |
| 460 | 20231130 | 110600 | 113393100500 | 484000 | 483500 | 484000 | 483000 | 957 |
| 461 | 20231130 | 110500 | 112930231000 | 483500 | 483500 | 483500 | 483000 | 280 |
| 462 | 20231130 | 110400 | 112794917000 | 483500 | 483000 | 483500 | 483000 | 112 |
| 463 | 20231130 | 110300 | 112740790500 | 483000 | 483500 | 483500 | 483000 | 270 |
| 464 | 20231130 | 110200 | 112610301500 | 483500 | 483000 | 483500 | 482500 | 964 |
| 465 | 20231130 | 110100 | 112144667500 | 483000 | 483000 | 483000 | 482500 | 353 |
| 466 | 20231130 | 110000 | 111974207500 | 483000 | 482500 | 483000 | 482500 | 590 |
| 467 | 20231130 | 105900 | 111689241000 | 483000 | 483000 | 483000 | 482500 | 275 |
| 468 | 20231130 | 105800 | 111556433500 | 483000 | 484000 | 484000 | 482500 | 1941 |
| 469 | 20231130 | 105700 | 110618860000 | 483500 | 484000 | 484000 | 483500 | 364 |
| 470 | 20231130 | 105600 | 110442841000 | 484000 | 484000 | 484000 | 483500 | 855 |
| 471 | 20231130 | 105500 | 110029355000 | 484000 | 484000 | 484000 | 483500 | 192 |
| 472 | 20231130 | 105400 | 109936494500 | 484000 | 483000 | 484000 | 482500 | 3344 |
| 473 | 20231130 | 105300 | 108321326000 | 483000 | 482500 | 483000 | 482500 | 294 |
| 474 | 20231130 | 105200 | 108179408500 | 482500 | 483000 | 483000 | 482500 | 172 |
| 475 | 20231130 | 105100 | 108096383500 | 482500 | 483000 | 483500 | 482500 | 2453 |
| 476 | 20231130 | 105000 | 106911557500 | 483500 | 483000 | 483500 | 483000 | 326 |
| 477 | 20231130 | 104900 | 106753942500 | 483000 | 483000 | 483500 | 483000 | 508 |
| 478 | 20231130 | 104800 | 106508395000 | 483500 | 484000 | 484000 | 483000 | 1247 |
| 479 | 20231130 | 104700 | 105905469500 | 484000 | 484000 | 484000 | 483500 | 263 |
| 480 | 20231130 | 104600 | 105778216500 | 483500 | 484000 | 484000 | 483500 | 242 |
| 481 | 20231130 | 104500 | 105661104000 | 484000 | 483500 | 484000 | 483500 | 792 |
| 482 | 20231130 | 104400 | 105277845500 | 484000 | 483500 | 484000 | 483500 | 104 |
| 483 | 20231130 | 104300 | 105227548000 | 484000 | 483500 | 484000 | 483000 | 801 |
| 484 | 20231130 | 104200 | 104840233500 | 483500 | 483500 | 483500 | 483000 | 341 |
| 485 | 20231130 | 104100 | 104675371500 | 483500 | 483500 | 483500 | 483000 | 896 |
| 486 | 20231130 | 104000 | 104242185500 | 483500 | 484000 | 484000 | 483500 | 269 |
| 487 | 20231130 | 103900 | 104112058500 | 483500 | 484000 | 484500 | 483500 | 1291 |
| 488 | 20231130 | 103800 | 103487199000 | 484000 | 483500 | 484000 | 483000 | 1345 |
| 489 | 20231130 | 103700 | 102836538500 | 483500 | 483000 | 483500 | 483000 | 647 |
| 490 | 20231130 | 103600 | 102523906000 | 483000 | 483000 | 483500 | 483000 | 256 |
| 491 | 20231130 | 103500 | 102400219000 | 483000 | 482500 | 483000 | 482000 | 2020 |
| 492 | 20231130 | 103400 | 101425125500 | 482000 | 482000 | 482500 | 482000 | 674 |
| 493 | 20231130 | 103300 | 101100134000 | 482500 | 482000 | 482500 | 482000 | 328 |
| 494 | 20231130 | 103200 | 100941944500 | 482000 | 482500 | 482500 | 482000 | 274 |
| 495 | 20231130 | 103100 | 100809821000 | 482500 | 482500 | 482500 | 482000 | 246 |
| 496 | 20231130 | 103000 | 100691139000 | 482500 | 482000 | 482500 | 482000 | 243 |
| 497 | 20231130 | 102900 | 100573923500 | 482000 | 481500 | 482500 | 481500 | 1478 |
| 498 | 20231130 | 102800 | 99861576000 | 481500 | 482000 | 482000 | 481500 | 312 |
| 499 | 20231130 | 102700 | 99711341500 | 482000 | 482000 | 482000 | 481500 | 375 |
| 500 | 20231130 | 102600 | 99530739000 | 481500 | 482000 | 482000 | 481500 | 1253 |
| 501 | 20231130 | 102500 | 98926963500 | 482000 | 482500 | 482500 | 482000 | 814 |
| 502 | 20231130 | 102400 | 98534567500 | 482000 | 482500 | 482500 | 482000 | 475 |
| 503 | 20231130 | 102300 | 98305578500 | 482500 | 482500 | 482500 | 482000 | 242 |
| 504 | 20231130 | 102200 | 98188885000 | 482000 | 482000 | 482500 | 482000 | 1150 |
| 505 | 20231130 | 102100 | 97634545000 | 482500 | 482000 | 482500 | 482000 | 315 |
| 506 | 20231130 | 102000 | 97482685000 | 482000 | 482000 | 482500 | 482000 | 304 |
| 507 | 20231130 | 101900 | 97336112000 | 482500 | 482000 | 482500 | 482000 | 211 |
| 508 | 20231130 | 101800 | 97234345000 | 482500 | 483000 | 483000 | 482000 | 912 |
| 509 | 20231130 | 101700 | 96794309500 | 483000 | 483000 | 483000 | 482500 | 329 |
| 510 | 20231130 | 101600 | 96635474000 | 483000 | 483000 | 483500 | 482500 | 503 |
| 511 | 20231130 | 101500 | 96392490500 | 483000 | 483000 | 483500 | 483000 | 1044 |
| 512 | 20231130 | 101400 | 95888213500 | 482500 | 482500 | 483000 | 482500 | 153 |
| 513 | 20231130 | 101300 | 95814345500 | 482500 | 482500 | 483000 | 482500 | 1444 |
| 514 | 20231130 | 101200 | 95117575000 | 482500 | 482500 | 483000 | 482000 | 720 |
| 515 | 20231130 | 101100 | 94770184500 | 482500 | 482500 | 483000 | 482000 | 1773 |
| 516 | 20231130 | 101000 | 93914689000 | 482500 | 482500 | 482500 | 482000 | 526 |
| 517 | 20231130 | 100900 | 93661127500 | 482500 | 482500 | 483000 | 482000 | 1261 |
| 518 | 20231130 | 100800 | 93052810000 | 482500 | 482500 | 483000 | 482500 | 612 |
| 519 | 20231130 | 100700 | 92757486500 | 483000 | 482500 | 483000 | 482500 | 287 |
| 520 | 20231130 | 100600 | 92618920000 | 483000 | 483500 | 483500 | 482500 | 853 |
| 521 | 20231130 | 100500 | 92206815000 | 483000 | 483000 | 483500 | 482500 | 1874 |
| 522 | 20231130 | 100400 | 91301973500 | 483000 | 483000 | 483500 | 482500 | 1832 |
| 523 | 20231130 | 100300 | 90417149000 | 483500 | 483500 | 483500 | 483000 | 552 |
| 524 | 20231130 | 100200 | 90150350500 | 483500 | 483500 | 484000 | 483000 | 680 |
| 525 | 20231130 | 100100 | 89821572500 | 483500 | 483500 | 484000 | 483500 | 524 |
| 526 | 20231130 | 100000 | 89568176000 | 483500 | 483000 | 484000 | 483000 | 723 |
| 527 | 20231130 | 095900 | 89218641500 | 483500 | 483500 | 484000 | 483000 | 585 |
| 528 | 20231130 | 095800 | 88935818000 | 484000 | 483000 | 484000 | 483000 | 427 |
| 529 | 20231130 | 095700 | 88729349500 | 483500 | 483000 | 483500 | 483000 | 850 |
| 530 | 20231130 | 095600 | 88318614500 | 483000 | 483500 | 483500 | 483000 | 1736 |
| 531 | 20231130 | 095500 | 87479586500 | 483500 | 483000 | 484000 | 483000 | 1454 |
| 532 | 20231130 | 095400 | 86776619000 | 483500 | 484000 | 484000 | 483000 | 1579 |
| 533 | 20231130 | 095300 | 86013456500 | 483500 | 483500 | 484000 | 483500 | 374 |
| 534 | 20231130 | 095200 | 85832505500 | 483500 | 483500 | 484000 | 483500 | 446 |
| 535 | 20231130 | 095100 | 85616770000 | 484000 | 483000 | 484000 | 483000 | 1255 |
| 536 | 20231130 | 095000 | 85010008500 | 483000 | 483500 | 483500 | 482500 | 2378 |
| 537 | 20231130 | 094900 | 83861223000 | 483500 | 482500 | 483500 | 482500 | 1088 |
| 538 | 20231130 | 094800 | 83335695500 | 482500 | 483500 | 483500 | 482500 | 1846 |
| 539 | 20231130 | 094700 | 82444365000 | 483500 | 483500 | 484500 | 483500 | 1033 |
| 540 | 20231130 | 094600 | 81944738000 | 483500 | 484500 | 485000 | 483500 | 2129 |
| 541 | 20231130 | 094500 | 80914027000 | 484500 | 483500 | 484500 | 483500 | 1578 |
| 542 | 20231130 | 094400 | 80150471500 | 483500 | 482500 | 483500 | 482000 | 1613 |
| 543 | 20231130 | 094300 | 79371964500 | 482000 | 482000 | 482500 | 482000 | 504 |
| 544 | 20231130 | 094200 | 79128879500 | 482000 | 482000 | 482500 | 481500 | 1367 |
| 545 | 20231130 | 094100 | 78470033500 | 482000 | 481500 | 482000 | 481000 | 2822 |
| 546 | 20231130 | 094000 | 77111345500 | 481500 | 482500 | 483000 | 481500 | 2461 |
| 547 | 20231130 | 093900 | 75924807000 | 482500 | 482000 | 483000 | 482000 | 1206 |
| 548 | 20231130 | 093800 | 75342906500 | 482500 | 483500 | 483500 | 482000 | 3562 |
| 549 | 20231130 | 093700 | 73622884000 | 483500 | 483000 | 484000 | 482500 | 1542 |
| 550 | 20231130 | 093600 | 72877658500 | 483000 | 483000 | 483500 | 482500 | 1357 |
| 551 | 20231130 | 093500 | 72222301000 | 483000 | 482000 | 483000 | 482000 | 860 |
| 552 | 20231130 | 093400 | 71807501000 | 482000 | 482000 | 482500 | 481500 | 1550 |
| 553 | 20231130 | 093300 | 71060313500 | 481500 | 482000 | 482500 | 481500 | 936 |
| 554 | 20231130 | 093200 | 70609143000 | 481500 | 483000 | 483000 | 481500 | 4089 |
| 555 | 20231130 | 093100 | 68637676500 | 482500 | 483500 | 483500 | 482500 | 3309 |
| 556 | 20231130 | 093000 | 67039063500 | 483500 | 484500 | 484500 | 483000 | 3126 |
| 557 | 20231130 | 092900 | 65527294500 | 484500 | 486000 | 486000 | 484000 | 3979 |
| 558 | 20231130 | 092800 | 63596602500 | 486000 | 486000 | 486500 | 485500 | 1751 |
| 559 | 20231130 | 092700 | 62745798000 | 486000 | 486000 | 486500 | 485500 | 2412 |
| 560 | 20231130 | 092600 | 61574071000 | 485500 | 487000 | 487500 | 485000 | 5837 |
| 561 | 20231130 | 092500 | 58735719500 | 487500 | 488000 | 488500 | 486500 | 6168 |
| 562 | 20231130 | 092400 | 55728925500 | 488000 | 487500 | 488500 | 487500 | 5800 |
| 563 | 20231130 | 092300 | 52899016500 | 488000 | 487500 | 488000 | 487000 | 2603 |
| 564 | 20231130 | 092200 | 51630077500 | 487500 | 486500 | 487500 | 486500 | 3552 |
| 565 | 20231130 | 092100 | 49900616000 | 486500 | 487500 | 487500 | 486000 | 5057 |
| 566 | 20231130 | 092000 | 47438389000 | 487500 | 486000 | 487500 | 485500 | 5789 |
| 567 | 20231130 | 091900 | 44621613500 | 486000 | 485500 | 486000 | 485000 | 2060 |
| 568 | 20231130 | 091800 | 43621201000 | 485500 | 485500 | 486000 | 485000 | 1581 |
| 569 | 20231130 | 091700 | 42853732000 | 485500 | 485500 | 486000 | 484000 | 3060 |
| 570 | 20231130 | 091600 | 41370000000 | 485500 | 486000 | 486500 | 484000 | 5981 |
| 571 | 20231130 | 091500 | 38465457000 | 486000 | 483500 | 486500 | 483500 | 7940 |
| 572 | 20231130 | 091400 | 34611524000 | 483500 | 483500 | 484000 | 483000 | 4595 |
| 573 | 20231130 | 091300 | 32389702500 | 483500 | 482500 | 483500 | 482000 | 3446 |
| 574 | 20231130 | 091200 | 30725816500 | 482500 | 483000 | 483000 | 481500 | 2732 |
| 575 | 20231130 | 091100 | 29408260500 | 482500 | 483000 | 483000 | 482000 | 2236 |
| 576 | 20231130 | 091000 | 28329406000 | 482500 | 482500 | 484000 | 482000 | 5273 |
| 577 | 20231130 | 090900 | 25783623500 | 483000 | 481500 | 483000 | 480500 | 6955 |
| 578 | 20231130 | 090800 | 22434792500 | 481500 | 479500 | 481500 | 479000 | 5829 |
| 579 | 20231130 | 090700 | 19634863500 | 479500 | 478000 | 479500 | 478000 | 3209 |
| 580 | 20231130 | 090600 | 18099952000 | 478500 | 478500 | 478500 | 478000 | 2124 |
| 581 | 20231130 | 090500 | 17084317000 | 478500 | 479500 | 479500 | 478500 | 2809 |
| 582 | 20231130 | 090400 | 15739355500 | 479500 | 480000 | 481000 | 479000 | 5607 |
| 583 | 20231130 | 090300 | 13047611500 | 480000 | 480000 | 481000 | 478500 | 3841 |
| 584 | 20231130 | 090200 | 11204693500 | 480000 | 478500 | 480500 | 477500 | 6033 |
| 585 | 20231130 | 090100 | 8313709000 | 478500 | 480500 | 480500 | 478000 | 4327 |
| 586 | 20231130 | 090000 | 6242066000 | 479500 | 481000 | 481500 | 478500 | 12938 |