32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 3 | 20231130 | 185000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20231130 | 184900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20231130 | 184800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20231130 | 184700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20231130 | 184600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20231130 | 184500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20231130 | 184400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20231130 | 184300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20231130 | 184200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20231130 | 184100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20231130 | 184000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20231130 | 183900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20231130 | 183800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20231130 | 183700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20231130 | 183600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20231130 | 183500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20231130 | 183400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20231130 | 183300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20231130 | 183200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20231130 | 183100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20231130 | 183000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20231130 | 182900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20231130 | 182800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20231130 | 182700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20231130 | 182600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20231130 | 182500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20231130 | 182400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20231130 | 182300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20231130 | 182200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20231130 | 182100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 33 | 20231130 | 182000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20231130 | 181900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20231130 | 181800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20231130 | 181700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20231130 | 181600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20231130 | 181500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20231130 | 181400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20231130 | 181300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20231130 | 181200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20231130 | 181100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20231130 | 181000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20231130 | 180900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20231130 | 180800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20231130 | 180700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20231130 | 180600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20231130 | 180500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20231130 | 180400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20231130 | 180300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20231130 | 180200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20231130 | 180100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20231130 | 180000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20231130 | 175900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20231130 | 175800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20231130 | 175700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20231130 | 175600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20231130 | 175500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20231130 | 175400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20231130 | 175300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20231130 | 175200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20231130 | 175100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 63 | 20231130 | 175000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20231130 | 174900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20231130 | 174800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20231130 | 174700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20231130 | 174600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20231130 | 174500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20231130 | 174400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20231130 | 174300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20231130 | 174200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20231130 | 174100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20231130 | 174000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20231130 | 173900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20231130 | 173800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20231130 | 173700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20231130 | 173600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20231130 | 173500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20231130 | 173400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20231130 | 173300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20231130 | 173200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20231130 | 173100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20231130 | 173000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20231130 | 172900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20231130 | 172800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20231130 | 172700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20231130 | 172600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20231130 | 172500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20231130 | 172400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20231130 | 172300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20231130 | 172200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20231130 | 172100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 93 | 20231130 | 172000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20231130 | 171900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20231130 | 171800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20231130 | 171700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20231130 | 171600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20231130 | 171500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20231130 | 171400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20231130 | 171300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20231130 | 171200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20231130 | 171100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20231130 | 171000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20231130 | 170900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20231130 | 170800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20231130 | 170700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20231130 | 170600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20231130 | 170500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20231130 | 170400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20231130 | 170300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20231130 | 170200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20231130 | 170100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20231130 | 170000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20231130 | 165900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20231130 | 165800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20231130 | 165700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20231130 | 165600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20231130 | 165500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20231130 | 165400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20231130 | 165300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20231130 | 165200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20231130 | 165100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 123 | 20231130 | 165000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20231130 | 164900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20231130 | 164800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20231130 | 164700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20231130 | 164600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20231130 | 164500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20231130 | 164400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20231130 | 164300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20231130 | 164200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20231130 | 164100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20231130 | 164000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20231130 | 163900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20231130 | 163800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20231130 | 163700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20231130 | 163600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20231130 | 163500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20231130 | 163400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20231130 | 163300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20231130 | 163200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20231130 | 163100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20231130 | 163000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20231130 | 162900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20231130 | 162800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20231130 | 162700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20231130 | 162600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20231130 | 162500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20231130 | 162400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20231130 | 162300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20231130 | 162200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20231130 | 162100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 153 | 20231130 | 162000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20231130 | 161900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20231130 | 161800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20231130 | 161700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20231130 | 161600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20231130 | 161500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20231130 | 161400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20231130 | 161300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20231130 | 161200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20231130 | 161100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20231130 | 161000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20231130 | 160900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20231130 | 160800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20231130 | 160700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20231130 | 160600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20231130 | 160500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20231130 | 160400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20231130 | 160300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20231130 | 160200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20231130 | 160100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20231130 | 160000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20231130 | 155900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20231130 | 155800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20231130 | 155700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20231130 | 155600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20231130 | 155500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20231130 | 155400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20231130 | 155300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20231130 | 155200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20231130 | 155100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 183 | 20231130 | 155000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20231130 | 154900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20231130 | 154800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20231130 | 154700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20231130 | 154600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20231130 | 154500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20231130 | 154400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20231130 | 154300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20231130 | 154200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20231130 | 154100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20231130 | 154000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20231130 | 153900 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20231130 | 153800 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20231130 | 153700 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20231130 | 153600 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20231130 | 153500 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20231130 | 153400 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20231130 | 153300 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20231130 | 153200 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20231130 | 153100 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20231130 | 153000 | 40158575500 | 34150 | 34150 | 34150 | 34150 | 91930 |
| 204 | 20231130 | 152900 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 205 | 20231130 | 152800 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 206 | 20231130 | 152700 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 207 | 20231130 | 152600 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 208 | 20231130 | 152500 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 209 | 20231130 | 152400 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 210 | 20231130 | 152300 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 211 | 20231130 | 152200 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 212 | 20231130 | 152100 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 213 | 20231130 | 152000 | 37019166000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 214 | 20231130 | 151900 | 37019166000 | 34450 | 34400 | 34450 | 34350 | 2646 |
| 215 | 20231130 | 151800 | 36928176800 | 34400 | 34400 | 34450 | 34350 | 3786 |
| 216 | 20231130 | 151700 | 36797946150 | 34400 | 34500 | 34500 | 34400 | 1770 |
| 217 | 20231130 | 151600 | 36736983300 | 34500 | 34450 | 34500 | 34400 | 1951 |
| 218 | 20231130 | 151500 | 36669765300 | 34400 | 34400 | 34450 | 34300 | 5363 |
| 219 | 20231130 | 151400 | 36485499900 | 34350 | 34400 | 34450 | 34350 | 3979 |
| 220 | 20231130 | 151300 | 36348711150 | 34400 | 34450 | 34500 | 34400 | 825 |
| 221 | 20231130 | 151200 | 36320301600 | 34450 | 34450 | 34500 | 34400 | 2383 |
| 222 | 20231130 | 151100 | 36238203150 | 34500 | 34450 | 34500 | 34450 | 3167 |
| 223 | 20231130 | 151000 | 36129082500 | 34400 | 34450 | 34450 | 34400 | 922 |
| 224 | 20231130 | 150900 | 36097361700 | 34400 | 34450 | 34450 | 34400 | 571 |
| 225 | 20231130 | 150800 | 36077708900 | 34400 | 34400 | 34450 | 34400 | 627 |
| 226 | 20231130 | 150700 | 36056134750 | 34400 | 34400 | 34500 | 34350 | 3293 |
| 227 | 20231130 | 150600 | 35942751350 | 34400 | 34450 | 34450 | 34350 | 2362 |
| 228 | 20231130 | 150500 | 35861506200 | 34450 | 34500 | 34500 | 34450 | 3063 |
| 229 | 20231130 | 150400 | 35755975050 | 34450 | 34400 | 34500 | 34400 | 2967 |
| 230 | 20231130 | 150300 | 35653765800 | 34450 | 34400 | 34450 | 34350 | 1152 |
| 231 | 20231130 | 150200 | 35614125300 | 34350 | 34300 | 34400 | 34300 | 1412 |
| 232 | 20231130 | 150100 | 35565607900 | 34350 | 34350 | 34400 | 34300 | 3347 |
| 233 | 20231130 | 150000 | 35450629050 | 34350 | 34300 | 34350 | 34250 | 2374 |
| 234 | 20231130 | 145900 | 35369221850 | 34300 | 34250 | 34300 | 34250 | 767 |
| 235 | 20231130 | 145800 | 35342940700 | 34250 | 34250 | 34250 | 34200 | 863 |
| 236 | 20231130 | 145700 | 35313407350 | 34200 | 34200 | 34250 | 34150 | 4124 |
| 237 | 20231130 | 145600 | 35172377250 | 34150 | 34200 | 34200 | 34150 | 707 |
| 238 | 20231130 | 145500 | 35148224550 | 34200 | 34150 | 34200 | 34150 | 1161 |
| 239 | 20231130 | 145400 | 35108564150 | 34150 | 34200 | 34200 | 34100 | 2893 |
| 240 | 20231130 | 145300 | 35009759450 | 34150 | 34250 | 34250 | 34150 | 1812 |
| 241 | 20231130 | 145200 | 34947792300 | 34200 | 34250 | 34250 | 34200 | 698 |
| 242 | 20231130 | 145100 | 34923914150 | 34250 | 34200 | 34300 | 34200 | 1565 |
| 243 | 20231130 | 145000 | 34870326900 | 34200 | 34250 | 34250 | 34200 | 1548 |
| 244 | 20231130 | 144900 | 34817325750 | 34250 | 34250 | 34250 | 34200 | 1530 |
| 245 | 20231130 | 144800 | 34764990000 | 34250 | 34250 | 34250 | 34200 | 663 |
| 246 | 20231130 | 144700 | 34742307200 | 34250 | 34200 | 34250 | 34200 | 1323 |
| 247 | 20231130 | 144600 | 34697046550 | 34200 | 34200 | 34250 | 34200 | 910 |
| 248 | 20231130 | 144500 | 34665915300 | 34150 | 34250 | 34250 | 34150 | 560 |
| 249 | 20231130 | 144400 | 34646776550 | 34250 | 34200 | 34250 | 34150 | 1771 |
| 250 | 20231130 | 144300 | 34586219850 | 34150 | 34200 | 34200 | 34150 | 976 |
| 251 | 20231130 | 144200 | 34552880250 | 34200 | 34150 | 34200 | 34100 | 1322 |
| 252 | 20231130 | 144100 | 34507724850 | 34150 | 34200 | 34200 | 34150 | 2207 |
| 253 | 20231130 | 144000 | 34432342050 | 34150 | 34200 | 34250 | 34150 | 1149 |
| 254 | 20231130 | 143900 | 34393064850 | 34200 | 34200 | 34250 | 34150 | 1207 |
| 255 | 20231130 | 143800 | 34351782300 | 34200 | 34250 | 34250 | 34150 | 2538 |
| 256 | 20231130 | 143700 | 34264960550 | 34200 | 34200 | 34250 | 34200 | 643 |
| 257 | 20231130 | 143600 | 34242962700 | 34200 | 34250 | 34250 | 34200 | 1008 |
| 258 | 20231130 | 143500 | 34208465500 | 34200 | 34200 | 34250 | 34150 | 3871 |
| 259 | 20231130 | 143400 | 34076080550 | 34150 | 34150 | 34200 | 34150 | 1507 |
| 260 | 20231130 | 143300 | 34024610900 | 34200 | 34150 | 34250 | 34150 | 1095 |
| 261 | 20231130 | 143200 | 33987184350 | 34200 | 34250 | 34250 | 34200 | 1610 |
| 262 | 20231130 | 143100 | 33932115100 | 34200 | 34200 | 34250 | 34200 | 1748 |
| 263 | 20231130 | 143000 | 33872310800 | 34200 | 34250 | 34250 | 34150 | 1043 |
| 264 | 20231130 | 142900 | 33836642050 | 34250 | 34250 | 34250 | 34200 | 1262 |
| 265 | 20231130 | 142800 | 33793472200 | 34250 | 34200 | 34250 | 34200 | 1054 |
| 266 | 20231130 | 142700 | 33757409050 | 34200 | 34300 | 34300 | 34200 | 934 |
| 267 | 20231130 | 142600 | 33725434200 | 34250 | 34200 | 34250 | 34150 | 1296 |
| 268 | 20231130 | 142500 | 33681109700 | 34150 | 34250 | 34250 | 34150 | 734 |
| 269 | 20231130 | 142400 | 33656014100 | 34150 | 34300 | 34300 | 34150 | 633 |
| 270 | 20231130 | 142300 | 33634355050 | 34250 | 34200 | 34300 | 34200 | 1047 |
| 271 | 20231130 | 142200 | 33598511400 | 34250 | 34250 | 34250 | 34200 | 784 |
| 272 | 20231130 | 142100 | 33571690900 | 34200 | 34300 | 34300 | 34200 | 2882 |
| 273 | 20231130 | 142000 | 33472962100 | 34300 | 34250 | 34350 | 34250 | 885 |
| 274 | 20231130 | 141900 | 33442625150 | 34300 | 34250 | 34300 | 34200 | 1385 |
| 275 | 20231130 | 141800 | 33395185750 | 34250 | 34300 | 34300 | 34250 | 869 |
| 276 | 20231130 | 141700 | 33365408600 | 34300 | 34250 | 34300 | 34200 | 1256 |
| 277 | 20231130 | 141600 | 33322390200 | 34250 | 34200 | 34250 | 34200 | 886 |
| 278 | 20231130 | 141500 | 33292079100 | 34150 | 34150 | 34250 | 34150 | 1386 |
| 279 | 20231130 | 141400 | 33244705300 | 34200 | 34150 | 34200 | 34150 | 1147 |
| 280 | 20231130 | 141300 | 33205527150 | 34150 | 34150 | 34200 | 34100 | 765 |
| 281 | 20231130 | 141200 | 33179387550 | 34150 | 34150 | 34200 | 34100 | 1093 |
| 282 | 20231130 | 141100 | 33142045650 | 34200 | 34150 | 34200 | 34100 | 969 |
| 283 | 20231130 | 141000 | 33108962550 | 34150 | 34150 | 34200 | 34100 | 1287 |
| 284 | 20231130 | 140900 | 33065028250 | 34150 | 34150 | 34150 | 34100 | 1503 |
| 285 | 20231130 | 140800 | 33013756300 | 34150 | 34150 | 34150 | 34100 | 1879 |
| 286 | 20231130 | 140700 | 32949612000 | 34150 | 34150 | 34200 | 34100 | 1316 |
| 287 | 20231130 | 140600 | 32904684650 | 34150 | 34150 | 34200 | 34050 | 1483 |
| 288 | 20231130 | 140500 | 32854088950 | 34100 | 34100 | 34200 | 34100 | 1237 |
| 289 | 20231130 | 140400 | 32811857350 | 34100 | 34100 | 34150 | 34050 | 1316 |
| 290 | 20231130 | 140300 | 32766975450 | 34050 | 34000 | 34100 | 34000 | 1753 |
| 291 | 20231130 | 140200 | 32707312050 | 34050 | 34050 | 34100 | 34000 | 1545 |
| 292 | 20231130 | 140100 | 32654739700 | 34050 | 34100 | 34100 | 34050 | 661 |
| 293 | 20231130 | 140000 | 32632219550 | 34050 | 34100 | 34100 | 34050 | 856 |
| 294 | 20231130 | 135900 | 32603059300 | 34100 | 34100 | 34150 | 34050 | 1229 |
| 295 | 20231130 | 135800 | 32561153600 | 34100 | 34050 | 34100 | 34050 | 1091 |
| 296 | 20231130 | 135700 | 32523987000 | 34050 | 34000 | 34100 | 33950 | 1954 |
| 297 | 20231130 | 135600 | 32457435350 | 33950 | 33900 | 34150 | 33900 | 11820 |
| 298 | 20231130 | 135500 | 32055261900 | 33950 | 33900 | 33950 | 33900 | 1261 |
| 299 | 20231130 | 135400 | 32012500200 | 33900 | 33900 | 33950 | 33800 | 2410 |
| 300 | 20231130 | 135300 | 31930835500 | 33900 | 33900 | 33900 | 33700 | 7301 |
| 301 | 20231130 | 135200 | 31683959700 | 33900 | 33950 | 33950 | 33850 | 2647 |
| 302 | 20231130 | 135100 | 31594218200 | 33950 | 33950 | 34000 | 33900 | 3034 |
| 303 | 20231130 | 135000 | 31491277650 | 33950 | 34050 | 34100 | 33950 | 1092 |
| 304 | 20231130 | 134900 | 31454126250 | 34000 | 34050 | 34100 | 34000 | 1063 |
| 305 | 20231130 | 134800 | 31417936750 | 34000 | 34000 | 34150 | 34000 | 2323 |
| 306 | 20231130 | 134700 | 31338844450 | 34050 | 34000 | 34050 | 33950 | 1382 |
| 307 | 20231130 | 134600 | 31291850200 | 34000 | 34100 | 34100 | 34000 | 2793 |
| 308 | 20231130 | 134500 | 31196840450 | 34050 | 34100 | 34100 | 34050 | 659 |
| 309 | 20231130 | 134400 | 31174390100 | 34050 | 34000 | 34100 | 34000 | 1270 |
| 310 | 20231130 | 134300 | 31131167100 | 34000 | 34000 | 34000 | 33900 | 1427 |
| 311 | 20231130 | 134200 | 31082708150 | 34000 | 33950 | 34000 | 33900 | 3290 |
| 312 | 20231130 | 134100 | 30970991200 | 33950 | 33950 | 34000 | 33850 | 6273 |
| 313 | 20231130 | 134000 | 30758217300 | 33950 | 34000 | 34050 | 33950 | 2689 |
| 314 | 20231130 | 133900 | 30666852200 | 34050 | 34000 | 34100 | 34000 | 3206 |
| 315 | 20231130 | 133800 | 30557812150 | 34050 | 34050 | 34100 | 34000 | 9438 |
| 316 | 20231130 | 133700 | 30236712000 | 34100 | 34100 | 34150 | 34050 | 1888 |
| 317 | 20231130 | 133600 | 30172371100 | 34050 | 34100 | 34150 | 34050 | 1845 |
| 318 | 20231130 | 133500 | 30109519750 | 34100 | 34100 | 34150 | 34050 | 2199 |
| 319 | 20231130 | 133400 | 30034520750 | 34050 | 34100 | 34150 | 34050 | 1996 |
| 320 | 20231130 | 133300 | 29966482650 | 34100 | 34200 | 34200 | 34050 | 4280 |
| 321 | 20231130 | 133200 | 29820494400 | 34200 | 34200 | 34250 | 34150 | 2510 |
| 322 | 20231130 | 133100 | 29734668750 | 34200 | 34150 | 34250 | 34150 | 1723 |
| 323 | 20231130 | 133000 | 29675771200 | 34150 | 34100 | 34200 | 34100 | 2177 |
| 324 | 20231130 | 132900 | 29601415750 | 34150 | 34200 | 34200 | 34100 | 1331 |
| 325 | 20231130 | 132800 | 29555955400 | 34200 | 34150 | 34200 | 34150 | 1322 |
| 326 | 20231130 | 132700 | 29510797800 | 34150 | 34200 | 34200 | 34150 | 1241 |
| 327 | 20231130 | 132600 | 29468411100 | 34200 | 34100 | 34200 | 34100 | 1808 |
| 328 | 20231130 | 132500 | 29406696350 | 34100 | 34150 | 34150 | 34100 | 4048 |
| 329 | 20231130 | 132400 | 29268619550 | 34150 | 34200 | 34250 | 34150 | 4929 |
| 330 | 20231130 | 132300 | 29100103900 | 34200 | 34250 | 34250 | 34200 | 2918 |
| 331 | 20231130 | 132200 | 29000290900 | 34200 | 34300 | 34300 | 34200 | 2423 |
| 332 | 20231130 | 132100 | 28917354600 | 34250 | 34250 | 34300 | 34250 | 4023 |
| 333 | 20231130 | 132000 | 28779559500 | 34300 | 34450 | 34450 | 34300 | 12507 |
| 334 | 20231130 | 131900 | 28349872300 | 34450 | 34400 | 34500 | 34400 | 730 |
| 335 | 20231130 | 131800 | 28324747750 | 34400 | 34400 | 34450 | 34400 | 1151 |
| 336 | 20231130 | 131700 | 28285142150 | 34450 | 34450 | 34500 | 34400 | 1570 |
| 337 | 20231130 | 131600 | 28231084050 | 34450 | 34500 | 34500 | 34450 | 892 |
| 338 | 20231130 | 131500 | 28200347350 | 34500 | 34450 | 34500 | 34400 | 1633 |
| 339 | 20231130 | 131400 | 28144083400 | 34450 | 34400 | 34450 | 34400 | 1144 |
| 340 | 20231130 | 131300 | 28104717250 | 34350 | 34450 | 34500 | 34350 | 4597 |
| 341 | 20231130 | 131200 | 27946518700 | 34500 | 34500 | 34550 | 34450 | 1438 |
| 342 | 20231130 | 131100 | 27896913750 | 34500 | 34450 | 34500 | 34450 | 682 |
| 343 | 20231130 | 131000 | 27873389850 | 34450 | 34500 | 34500 | 34450 | 643 |
| 344 | 20231130 | 130900 | 27851228650 | 34500 | 34500 | 34500 | 34450 | 871 |
| 345 | 20231130 | 130800 | 27821214450 | 34450 | 34500 | 34550 | 34450 | 1562 |
| 346 | 20231130 | 130700 | 27767314600 | 34500 | 34450 | 34500 | 34450 | 681 |
| 347 | 20231130 | 130600 | 27743835400 | 34450 | 34550 | 34550 | 34450 | 531 |
| 348 | 20231130 | 130500 | 27725527100 | 34500 | 34450 | 34550 | 34400 | 3476 |
| 349 | 20231130 | 130400 | 27605724400 | 34450 | 34550 | 34550 | 34400 | 6961 |
| 350 | 20231130 | 130300 | 27365733600 | 34550 | 34500 | 34550 | 34500 | 872 |
| 351 | 20231130 | 130200 | 27335630250 | 34500 | 34550 | 34550 | 34500 | 1140 |
| 352 | 20231130 | 130100 | 27296291400 | 34550 | 34650 | 34650 | 34500 | 6015 |
| 353 | 20231130 | 130000 | 27088456200 | 34600 | 34650 | 34700 | 34600 | 826 |
| 354 | 20231130 | 125900 | 27059846400 | 34650 | 34700 | 34750 | 34650 | 1306 |
| 355 | 20231130 | 125800 | 27014559300 | 34700 | 34750 | 34750 | 34700 | 560 |
| 356 | 20231130 | 125700 | 26995121550 | 34700 | 34700 | 34750 | 34650 | 637 |
| 357 | 20231130 | 125600 | 26973021100 | 34700 | 34700 | 34700 | 34650 | 674 |
| 358 | 20231130 | 125500 | 26949655450 | 34700 | 34650 | 34700 | 34600 | 557 |
| 359 | 20231130 | 125400 | 26930362400 | 34600 | 34650 | 34700 | 34600 | 3819 |
| 360 | 20231130 | 125300 | 26798136950 | 34700 | 34750 | 34800 | 34650 | 5411 |
| 361 | 20231130 | 125200 | 26610455750 | 34800 | 34800 | 34800 | 34750 | 680 |
| 362 | 20231130 | 125100 | 26586818250 | 34800 | 34800 | 34800 | 34750 | 505 |
| 363 | 20231130 | 125000 | 26569251550 | 34850 | 34800 | 34850 | 34800 | 543 |
| 364 | 20231130 | 124900 | 26550345450 | 34800 | 34850 | 34850 | 34800 | 412 |
| 365 | 20231130 | 124800 | 26535999950 | 34800 | 34900 | 34900 | 34800 | 804 |
| 366 | 20231130 | 124700 | 26507973550 | 34900 | 34800 | 34900 | 34800 | 539 |
| 367 | 20231130 | 124600 | 26489187050 | 34850 | 34850 | 34900 | 34800 | 265 |
| 368 | 20231130 | 124500 | 26479955800 | 34850 | 34850 | 34850 | 34800 | 726 |
| 369 | 20231130 | 124400 | 26454671450 | 34850 | 34850 | 34850 | 34800 | 573 |
| 370 | 20231130 | 124300 | 26434715550 | 34850 | 34850 | 34900 | 34800 | 663 |
| 371 | 20231130 | 124200 | 26411617900 | 34800 | 34850 | 34900 | 34800 | 388 |
| 372 | 20231130 | 124100 | 26398097200 | 34900 | 34850 | 34900 | 34800 | 342 |
| 373 | 20231130 | 124000 | 26386181750 | 34850 | 34800 | 34900 | 34800 | 578 |
| 374 | 20231130 | 123900 | 26366043500 | 34800 | 34850 | 34900 | 34800 | 390 |
| 375 | 20231130 | 123800 | 26352458550 | 34850 | 34850 | 34900 | 34800 | 331 |
| 376 | 20231130 | 123700 | 26340930750 | 34850 | 34800 | 34850 | 34750 | 909 |
| 377 | 20231130 | 123600 | 26309294650 | 34800 | 34800 | 34800 | 34750 | 476 |
| 378 | 20231130 | 123500 | 26292742150 | 34750 | 34900 | 34900 | 34750 | 1121 |
| 379 | 20231130 | 123400 | 26253716950 | 34850 | 34900 | 34900 | 34850 | 307 |
| 380 | 20231130 | 123300 | 26243012550 | 34850 | 34900 | 34900 | 34850 | 574 |
| 381 | 20231130 | 123200 | 26222992250 | 34900 | 34900 | 34900 | 34850 | 433 |
| 382 | 20231130 | 123100 | 26207893100 | 34900 | 34850 | 34900 | 34800 | 1518 |
| 383 | 20231130 | 123000 | 26154991150 | 34850 | 34800 | 34850 | 34800 | 1512 |
| 384 | 20231130 | 122900 | 26102310900 | 34850 | 34850 | 34850 | 34800 | 657 |
| 385 | 20231130 | 122800 | 26079428450 | 34850 | 34800 | 34850 | 34800 | 474 |
| 386 | 20231130 | 122700 | 26062927350 | 34750 | 34750 | 34850 | 34750 | 830 |
| 387 | 20231130 | 122600 | 26034047800 | 34750 | 34850 | 34850 | 34750 | 724 |
| 388 | 20231130 | 122500 | 26008845950 | 34850 | 34850 | 34900 | 34800 | 1178 |
| 389 | 20231130 | 122400 | 25967809900 | 34850 | 34800 | 34850 | 34750 | 352 |
| 390 | 20231130 | 122300 | 25955559150 | 34800 | 34800 | 34800 | 34750 | 296 |
| 391 | 20231130 | 122200 | 25945266550 | 34750 | 34750 | 34850 | 34750 | 732 |
| 392 | 20231130 | 122100 | 25919818200 | 34800 | 34800 | 34800 | 34750 | 750 |
| 393 | 20231130 | 122000 | 25893740300 | 34800 | 34800 | 34800 | 34750 | 550 |
| 394 | 20231130 | 121900 | 25874619050 | 34800 | 34800 | 34850 | 34750 | 334 |
| 395 | 20231130 | 121800 | 25863000350 | 34800 | 34850 | 34850 | 34750 | 306 |
| 396 | 20231130 | 121700 | 25852352500 | 34850 | 34800 | 34850 | 34750 | 564 |
| 397 | 20231130 | 121600 | 25832732900 | 34850 | 34750 | 34850 | 34750 | 482 |
| 398 | 20231130 | 121500 | 25815968300 | 34800 | 34750 | 34800 | 34750 | 386 |
| 399 | 20231130 | 121400 | 25802545650 | 34700 | 34750 | 34800 | 34700 | 430 |
| 400 | 20231130 | 121300 | 25787605650 | 34750 | 34750 | 34800 | 34700 | 379 |
| 401 | 20231130 | 121200 | 25774441550 | 34750 | 34800 | 34800 | 34750 | 803 |
| 402 | 20231130 | 121100 | 25746527050 | 34750 | 34750 | 34850 | 34750 | 587 |
| 403 | 20231130 | 121000 | 25726108000 | 34800 | 34750 | 34800 | 34700 | 449 |
| 404 | 20231130 | 120900 | 25710505950 | 34750 | 34750 | 34800 | 34700 | 623 |
| 405 | 20231130 | 120800 | 25688860050 | 34750 | 34750 | 34750 | 34700 | 724 |
| 406 | 20231130 | 120700 | 25663726250 | 34750 | 34800 | 34850 | 34700 | 897 |
| 407 | 20231130 | 120600 | 25632529850 | 34800 | 34750 | 34800 | 34700 | 1063 |
| 408 | 20231130 | 120500 | 25595620350 | 34750 | 34700 | 34750 | 34700 | 407 |
| 409 | 20231130 | 120400 | 25581488000 | 34700 | 34750 | 34750 | 34700 | 617 |
| 410 | 20231130 | 120300 | 25560060000 | 34750 | 34750 | 34750 | 34700 | 436 |
| 411 | 20231130 | 120200 | 25544918500 | 34700 | 34800 | 34800 | 34700 | 1236 |
| 412 | 20231130 | 120100 | 25501980150 | 34750 | 34800 | 34800 | 34750 | 605 |
| 413 | 20231130 | 120000 | 25480948200 | 34800 | 34800 | 34800 | 34750 | 518 |
| 414 | 20231130 | 115900 | 25462934900 | 34800 | 34850 | 34850 | 34750 | 1138 |
| 415 | 20231130 | 115800 | 25423371050 | 34850 | 34850 | 34850 | 34800 | 1122 |
| 416 | 20231130 | 115700 | 25384288250 | 34850 | 34800 | 34850 | 34800 | 583 |
| 417 | 20231130 | 115600 | 25363984350 | 34800 | 34850 | 34900 | 34800 | 795 |
| 418 | 20231130 | 115500 | 25336301050 | 34800 | 34850 | 34900 | 34800 | 419 |
| 419 | 20231130 | 115400 | 25321696600 | 34900 | 34850 | 34900 | 34800 | 721 |
| 420 | 20231130 | 115300 | 25296567100 | 34850 | 34900 | 34900 | 34800 | 1312 |
| 421 | 20231130 | 115200 | 25250841850 | 34900 | 34850 | 34950 | 34850 | 301 |
| 422 | 20231130 | 115100 | 25240343250 | 34950 | 34900 | 34950 | 34850 | 514 |
| 423 | 20231130 | 115000 | 25222409650 | 34900 | 34950 | 34950 | 34900 | 595 |
| 424 | 20231130 | 114900 | 25201635250 | 34900 | 34950 | 35000 | 34900 | 432 |
| 425 | 20231130 | 114800 | 25186542350 | 34900 | 34950 | 35000 | 34900 | 521 |
| 426 | 20231130 | 114700 | 25168339550 | 34950 | 35050 | 35050 | 34900 | 2103 |
| 427 | 20231130 | 114600 | 25094848700 | 35000 | 34950 | 35000 | 34900 | 2364 |
| 428 | 20231130 | 114500 | 25012171050 | 34950 | 34950 | 35000 | 34850 | 387 |
| 429 | 20231130 | 114400 | 24998653750 | 34950 | 34900 | 34950 | 34900 | 663 |
| 430 | 20231130 | 114300 | 24975501000 | 34900 | 34900 | 34950 | 34850 | 752 |
| 431 | 20231130 | 114200 | 24949246150 | 34900 | 34900 | 34900 | 34850 | 571 |
| 432 | 20231130 | 114100 | 24929332400 | 34900 | 34850 | 34900 | 34800 | 1456 |
| 433 | 20231130 | 114000 | 24878546700 | 34850 | 34800 | 34900 | 34800 | 611 |
| 434 | 20231130 | 113900 | 24857261300 | 34850 | 34800 | 34850 | 34800 | 869 |
| 435 | 20231130 | 113800 | 24827001950 | 34850 | 34800 | 34850 | 34750 | 532 |
| 436 | 20231130 | 113700 | 24808485500 | 34750 | 34850 | 34850 | 34750 | 2024 |
| 437 | 20231130 | 113600 | 24738062800 | 34850 | 34850 | 34850 | 34800 | 1216 |
| 438 | 20231130 | 113500 | 24695693900 | 34800 | 34850 | 34900 | 34800 | 909 |
| 439 | 20231130 | 113400 | 24664031600 | 34850 | 34850 | 34900 | 34800 | 467 |
| 440 | 20231130 | 113300 | 24647755400 | 34850 | 34850 | 34900 | 34800 | 811 |
| 441 | 20231130 | 113200 | 24619495050 | 34850 | 34800 | 34900 | 34800 | 716 |
| 442 | 20231130 | 113100 | 24594543500 | 34800 | 34850 | 34850 | 34800 | 388 |
| 443 | 20231130 | 113000 | 24581031050 | 34850 | 34850 | 34850 | 34800 | 377 |
| 444 | 20231130 | 112900 | 24567908500 | 34800 | 34850 | 34850 | 34800 | 467 |
| 445 | 20231130 | 112800 | 24551650800 | 34850 | 34750 | 34850 | 34750 | 798 |
| 446 | 20231130 | 112700 | 24523885350 | 34750 | 34750 | 34800 | 34750 | 760 |
| 447 | 20231130 | 112600 | 24497470750 | 34750 | 34750 | 34800 | 34700 | 1564 |
| 448 | 20231130 | 112500 | 24443149100 | 34800 | 34750 | 34800 | 34700 | 2465 |
| 449 | 20231130 | 112400 | 24357540750 | 34750 | 34800 | 34800 | 34750 | 2017 |
| 450 | 20231130 | 112300 | 24287429450 | 34800 | 34800 | 34850 | 34750 | 1021 |
| 451 | 20231130 | 112200 | 24251899100 | 34850 | 34800 | 34850 | 34750 | 613 |
| 452 | 20231130 | 112100 | 24230574700 | 34800 | 34800 | 34850 | 34750 | 1744 |
| 453 | 20231130 | 112000 | 24169887850 | 34800 | 34850 | 34900 | 34800 | 745 |
| 454 | 20231130 | 111900 | 24143943450 | 34900 | 34900 | 34900 | 34800 | 536 |
| 455 | 20231130 | 111800 | 24125262200 | 34900 | 34850 | 34900 | 34800 | 474 |
| 456 | 20231130 | 111700 | 24108750700 | 34850 | 34900 | 34950 | 34750 | 2533 |
| 457 | 20231130 | 111600 | 24020603600 | 34900 | 34950 | 34950 | 34900 | 894 |
| 458 | 20231130 | 111500 | 23989394650 | 34950 | 34950 | 34950 | 34900 | 652 |
| 459 | 20231130 | 111400 | 23966633650 | 34950 | 34900 | 34950 | 34800 | 2495 |
| 460 | 20231130 | 111300 | 23879679150 | 34900 | 34900 | 34900 | 34800 | 849 |
| 461 | 20231130 | 111200 | 23850094100 | 34850 | 34800 | 34900 | 34800 | 1108 |
| 462 | 20231130 | 111100 | 23811485200 | 34850 | 34800 | 34850 | 34750 | 1840 |
| 463 | 20231130 | 111000 | 23747501600 | 34800 | 34800 | 34800 | 34750 | 480 |
| 464 | 20231130 | 110900 | 23730808300 | 34800 | 34850 | 34900 | 34750 | 1338 |
| 465 | 20231130 | 110800 | 23684232500 | 34850 | 34900 | 34900 | 34800 | 6286 |
| 466 | 20231130 | 110700 | 23465316250 | 34850 | 34950 | 34950 | 34850 | 739 |
| 467 | 20231130 | 110600 | 23439519650 | 34950 | 35000 | 35000 | 34900 | 807 |
| 468 | 20231130 | 110500 | 23411344800 | 35000 | 35000 | 35050 | 34950 | 1673 |
| 469 | 20231130 | 110400 | 23352791500 | 34950 | 35000 | 35000 | 34900 | 477 |
| 470 | 20231130 | 110300 | 23336120550 | 35000 | 35000 | 35000 | 34950 | 560 |
| 471 | 20231130 | 110200 | 23316540050 | 34950 | 35000 | 35050 | 34950 | 2108 |
| 472 | 20231130 | 110100 | 23242837000 | 35050 | 35100 | 35100 | 35000 | 1755 |
| 473 | 20231130 | 110000 | 23181372550 | 35050 | 35100 | 35150 | 35050 | 538 |
| 474 | 20231130 | 105900 | 23162495000 | 35100 | 35100 | 35100 | 35000 | 507 |
| 475 | 20231130 | 105800 | 23144715850 | 35050 | 35050 | 35100 | 35000 | 739 |
| 476 | 20231130 | 105700 | 23118805950 | 35050 | 35000 | 35100 | 35000 | 1274 |
| 477 | 20231130 | 105600 | 23074185200 | 35050 | 35050 | 35050 | 35000 | 872 |
| 478 | 20231130 | 105500 | 23043637250 | 35000 | 34950 | 35050 | 34950 | 632 |
| 479 | 20231130 | 105400 | 23021526500 | 34950 | 34800 | 34950 | 34800 | 1140 |
| 480 | 20231130 | 105300 | 22981763300 | 34800 | 34900 | 34900 | 34800 | 5023 |
| 481 | 20231130 | 105200 | 22806804650 | 34900 | 34900 | 34950 | 34850 | 1729 |
| 482 | 20231130 | 105100 | 22746503700 | 34900 | 35050 | 35050 | 34900 | 4188 |
| 483 | 20231130 | 105000 | 22600139700 | 35000 | 35100 | 35150 | 35000 | 721 |
| 484 | 20231130 | 104900 | 22574846650 | 35100 | 35200 | 35200 | 35000 | 7621 |
| 485 | 20231130 | 104800 | 22307469200 | 35200 | 35250 | 35250 | 35150 | 2667 |
| 486 | 20231130 | 104700 | 22213545500 | 35300 | 35500 | 35550 | 35300 | 3722 |
| 487 | 20231130 | 104600 | 22081711900 | 35550 | 35550 | 35550 | 35500 | 1016 |
| 488 | 20231130 | 104500 | 22045614550 | 35550 | 35500 | 35550 | 35450 | 1004 |
| 489 | 20231130 | 104400 | 22009972600 | 35500 | 35450 | 35500 | 35450 | 903 |
| 490 | 20231130 | 104300 | 21977929900 | 35500 | 35500 | 35500 | 35450 | 1286 |
| 491 | 20231130 | 104200 | 21932280000 | 35500 | 35500 | 35550 | 35450 | 2526 |
| 492 | 20231130 | 104100 | 21842607500 | 35450 | 35500 | 35550 | 35450 | 3144 |
| 493 | 20231130 | 104000 | 21730993450 | 35500 | 35500 | 35500 | 35450 | 1308 |
| 494 | 20231130 | 103900 | 21684560250 | 35500 | 35500 | 35500 | 35400 | 1740 |
| 495 | 20231130 | 103800 | 21622842200 | 35500 | 35450 | 35500 | 35400 | 1260 |
| 496 | 20231130 | 103700 | 21578150600 | 35400 | 35400 | 35500 | 35300 | 6330 |
| 497 | 20231130 | 103600 | 21354152150 | 35400 | 35500 | 35500 | 35300 | 1635 |
| 498 | 20231130 | 103500 | 21296290950 | 35450 | 35450 | 35500 | 35400 | 1448 |
| 499 | 20231130 | 103400 | 21244973800 | 35450 | 35400 | 35450 | 35350 | 933 |
| 500 | 20231130 | 103300 | 21211932300 | 35400 | 35300 | 35400 | 35250 | 1103 |
| 501 | 20231130 | 103200 | 21172964850 | 35300 | 35300 | 35350 | 35250 | 543 |
| 502 | 20231130 | 103100 | 21153795750 | 35300 | 35250 | 35350 | 35250 | 414 |
| 503 | 20231130 | 103000 | 21139180900 | 35250 | 35250 | 35300 | 35200 | 712 |
| 504 | 20231130 | 102900 | 21114080350 | 35250 | 35250 | 35300 | 35200 | 705 |
| 505 | 20231130 | 102800 | 21089221550 | 35200 | 35300 | 35300 | 35200 | 1244 |
| 506 | 20231130 | 102700 | 21045343350 | 35300 | 35150 | 35300 | 35150 | 1121 |
| 507 | 20231130 | 102600 | 21005839850 | 35200 | 35200 | 35300 | 35150 | 2656 |
| 508 | 20231130 | 102500 | 20912301050 | 35200 | 35150 | 35200 | 35150 | 1076 |
| 509 | 20231130 | 102400 | 20874462550 | 35200 | 35150 | 35200 | 35100 | 1981 |
| 510 | 20231130 | 102300 | 20804826800 | 35100 | 35250 | 35250 | 35100 | 3994 |
| 511 | 20231130 | 102200 | 20664286200 | 35250 | 35300 | 35400 | 35200 | 4028 |
| 512 | 20231130 | 102100 | 20522181300 | 35300 | 35600 | 35650 | 35250 | 14151 |
| 513 | 20231130 | 102000 | 20020296200 | 35650 | 35650 | 35650 | 35600 | 2607 |
| 514 | 20231130 | 101900 | 19927461150 | 35600 | 35650 | 35700 | 35600 | 2123 |
| 515 | 20231130 | 101800 | 19851790400 | 35650 | 35700 | 35700 | 35550 | 5334 |
| 516 | 20231130 | 101700 | 19661721350 | 35650 | 35500 | 35700 | 35450 | 32811 |
| 517 | 20231130 | 101600 | 18494562250 | 35450 | 35500 | 35500 | 35450 | 2429 |
| 518 | 20231130 | 101500 | 18408385200 | 35450 | 35450 | 35500 | 35400 | 6430 |
| 519 | 20231130 | 101400 | 18180450350 | 35400 | 35400 | 35450 | 35350 | 2841 |
| 520 | 20231130 | 101300 | 18079881000 | 35400 | 35350 | 35400 | 35350 | 1527 |
| 521 | 20231130 | 101200 | 18025880300 | 35350 | 35350 | 35350 | 35300 | 612 |
| 522 | 20231130 | 101100 | 18004246250 | 35350 | 35250 | 35350 | 35250 | 1029 |
| 523 | 20231130 | 101000 | 17967934250 | 35250 | 35350 | 35350 | 35250 | 4377 |
| 524 | 20231130 | 100900 | 17813401400 | 35350 | 35400 | 35450 | 35350 | 2798 |
| 525 | 20231130 | 100800 | 17714378700 | 35400 | 35350 | 35400 | 35350 | 2149 |
| 526 | 20231130 | 100700 | 17638311550 | 35350 | 35350 | 35400 | 35350 | 1044 |
| 527 | 20231130 | 100600 | 17601369000 | 35350 | 35250 | 35400 | 35200 | 8205 |
| 528 | 20231130 | 100500 | 17311609150 | 35250 | 35250 | 35300 | 35250 | 1304 |
| 529 | 20231130 | 100400 | 17265624300 | 35250 | 35250 | 35300 | 35200 | 1710 |
| 530 | 20231130 | 100300 | 17205363300 | 35250 | 35200 | 35300 | 35200 | 3111 |
| 531 | 20231130 | 100200 | 17095714500 | 35200 | 35250 | 35300 | 35200 | 1343 |
| 532 | 20231130 | 100100 | 17048392800 | 35300 | 35300 | 35350 | 35250 | 2078 |
| 533 | 20231130 | 100000 | 16975030550 | 35300 | 35350 | 35400 | 35250 | 1547 |
| 534 | 20231130 | 095900 | 16920421400 | 35350 | 35350 | 35400 | 35300 | 3052 |
| 535 | 20231130 | 095800 | 16812448950 | 35350 | 35350 | 35400 | 35300 | 991 |
| 536 | 20231130 | 095700 | 16777417250 | 35350 | 35350 | 35400 | 35250 | 1484 |
| 537 | 20231130 | 095600 | 16724940450 | 35400 | 35300 | 35400 | 35250 | 3963 |
| 538 | 20231130 | 095500 | 16584883400 | 35300 | 35300 | 35350 | 35300 | 2355 |
| 539 | 20231130 | 095400 | 16501716500 | 35350 | 35350 | 35400 | 35300 | 5038 |
| 540 | 20231130 | 095300 | 16323638500 | 35300 | 35350 | 35400 | 35250 | 7260 |
| 541 | 20231130 | 095200 | 16067054850 | 35350 | 35250 | 35350 | 35200 | 9278 |
| 542 | 20231130 | 095100 | 15739527250 | 35300 | 35150 | 35300 | 35050 | 8942 |
| 543 | 20231130 | 095000 | 15424773850 | 35150 | 35150 | 35200 | 35150 | 1244 |
| 544 | 20231130 | 094900 | 15381024750 | 35200 | 35000 | 35200 | 35000 | 3072 |
| 545 | 20231130 | 094800 | 15273201750 | 35000 | 34900 | 35050 | 34900 | 2331 |
| 546 | 20231130 | 094700 | 15191586500 | 34950 | 34900 | 34950 | 34900 | 466 |
| 547 | 20231130 | 094600 | 15175305300 | 34950 | 34900 | 35000 | 34900 | 996 |
| 548 | 20231130 | 094500 | 15140508150 | 34900 | 35000 | 35000 | 34850 | 3168 |
| 549 | 20231130 | 094400 | 15029968500 | 35000 | 35100 | 35100 | 34900 | 5642 |
| 550 | 20231130 | 094300 | 14832291000 | 35150 | 35200 | 35250 | 35150 | 4567 |
| 551 | 20231130 | 094200 | 14671622900 | 35200 | 35200 | 35250 | 35150 | 3818 |
| 552 | 20231130 | 094100 | 14537282050 | 35200 | 35250 | 35250 | 35150 | 1835 |
| 553 | 20231130 | 094000 | 14472682400 | 35250 | 35100 | 35250 | 35050 | 17553 |
| 554 | 20231130 | 093900 | 13855338850 | 35100 | 35050 | 35150 | 35050 | 3416 |
| 555 | 20231130 | 093800 | 13735437900 | 35050 | 35100 | 35100 | 35050 | 2187 |
| 556 | 20231130 | 093700 | 13658730600 | 35100 | 34900 | 35100 | 34900 | 4473 |
| 557 | 20231130 | 093600 | 13502093950 | 34900 | 35000 | 35000 | 34900 | 1631 |
| 558 | 20231130 | 093500 | 13445114450 | 35000 | 34900 | 35000 | 34850 | 1942 |
| 559 | 20231130 | 093400 | 13377269650 | 34900 | 34800 | 34900 | 34750 | 2140 |
| 560 | 20231130 | 093300 | 13302826750 | 34800 | 34750 | 34800 | 34700 | 2260 |
| 561 | 20231130 | 093200 | 13224300000 | 34800 | 34800 | 34850 | 34750 | 838 |
| 562 | 20231130 | 093100 | 13195148200 | 34800 | 34800 | 34850 | 34750 | 1630 |
| 563 | 20231130 | 093000 | 13138481300 | 34800 | 34750 | 34900 | 34750 | 2546 |
| 564 | 20231130 | 092900 | 13049891950 | 34750 | 34950 | 35000 | 34700 | 6200 |
| 565 | 20231130 | 092800 | 12833935650 | 34950 | 35050 | 35050 | 34950 | 1089 |
| 566 | 20231130 | 092700 | 12795837450 | 35000 | 35000 | 35050 | 34950 | 1321 |
| 567 | 20231130 | 092600 | 12749614100 | 35000 | 34950 | 35050 | 34900 | 4681 |
| 568 | 20231130 | 092500 | 12585858500 | 34950 | 34950 | 35000 | 34900 | 2784 |
| 569 | 20231130 | 092400 | 12488533350 | 35000 | 34850 | 35000 | 34800 | 5621 |
| 570 | 20231130 | 092300 | 12292528250 | 34850 | 34850 | 34900 | 34800 | 2371 |
| 571 | 20231130 | 092200 | 12209915300 | 34800 | 34850 | 34850 | 34750 | 2235 |
| 572 | 20231130 | 092100 | 12132116500 | 34850 | 34900 | 34900 | 34750 | 6402 |
| 573 | 20231130 | 092000 | 11909269350 | 34900 | 34950 | 35000 | 34900 | 1620 |
| 574 | 20231130 | 091900 | 11852644700 | 34950 | 35000 | 35050 | 34900 | 2862 |
| 575 | 20231130 | 091800 | 11752558950 | 35050 | 35100 | 35100 | 35000 | 4237 |
| 576 | 20231130 | 091700 | 11604053350 | 35100 | 35100 | 35150 | 35000 | 6939 |
| 577 | 20231130 | 091600 | 11360535600 | 35050 | 35000 | 35100 | 35000 | 10731 |
| 578 | 20231130 | 091500 | 10984714100 | 35000 | 34900 | 35000 | 34850 | 7393 |
| 579 | 20231130 | 091400 | 10726672400 | 34900 | 34800 | 34900 | 34650 | 6383 |
| 580 | 20231130 | 091300 | 10504651300 | 34750 | 34900 | 34900 | 34550 | 11115 |
| 581 | 20231130 | 091200 | 10118945500 | 34850 | 34800 | 35150 | 34750 | 16486 |
| 582 | 20231130 | 091100 | 9542355800 | 34850 | 35000 | 35000 | 34750 | 9807 |
| 583 | 20231130 | 091000 | 9200606400 | 35000 | 35150 | 35200 | 34850 | 21048 |
| 584 | 20231130 | 090900 | 8463349850 | 35100 | 35250 | 35300 | 35100 | 17191 |
| 585 | 20231130 | 090800 | 7858052150 | 35250 | 35300 | 35300 | 35050 | 15709 |
| 586 | 20231130 | 090700 | 7304905750 | 35300 | 35000 | 35300 | 35000 | 31316 |
| 587 | 20231130 | 090600 | 6203439400 | 35000 | 34850 | 35150 | 34850 | 31562 |
| 588 | 20231130 | 090500 | 5099154000 | 34900 | 34850 | 34900 | 34800 | 6395 |
| 589 | 20231130 | 090400 | 4876071400 | 34850 | 34700 | 35000 | 34600 | 23187 |
| 590 | 20231130 | 090300 | 4068218050 | 34650 | 34800 | 34850 | 34650 | 4867 |
| 591 | 20231130 | 090200 | 3899160600 | 34800 | 34850 | 34900 | 34700 | 17985 |
| 592 | 20231130 | 090100 | 3272963200 | 34900 | 34900 | 34950 | 34500 | 23796 |
| 593 | 20231130 | 090000 | 2444332350 | 34850 | 34350 | 34950 | 34350 | 70571 |