36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 195700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 3 | 20231130 | 195600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231130 | 195500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231130 | 195400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231130 | 195300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231130 | 195200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231130 | 195100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231130 | 195000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231130 | 194900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231130 | 194800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231130 | 194700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231130 | 194600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231130 | 194500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231130 | 194400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231130 | 194300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231130 | 194200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231130 | 194100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231130 | 194000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231130 | 193900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231130 | 193800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231130 | 193700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231130 | 193600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231130 | 193500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231130 | 193400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231130 | 193300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231130 | 193200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231130 | 193100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231130 | 193000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231130 | 192900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231130 | 192800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231130 | 192700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 33 | 20231130 | 192600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231130 | 192500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231130 | 192400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231130 | 192300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231130 | 192200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231130 | 192100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231130 | 192000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231130 | 191900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231130 | 191800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231130 | 191700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231130 | 191600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231130 | 191500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231130 | 191400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231130 | 191300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231130 | 191200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231130 | 191100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231130 | 191000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231130 | 190900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231130 | 190800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231130 | 190700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231130 | 190600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231130 | 190500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231130 | 190400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231130 | 190300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231130 | 190200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231130 | 190100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231130 | 190000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231130 | 185900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231130 | 185800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231130 | 185700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 63 | 20231130 | 185600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231130 | 185500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231130 | 185400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231130 | 185300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231130 | 185200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231130 | 185100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231130 | 185000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231130 | 184900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231130 | 184800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231130 | 184700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231130 | 184600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231130 | 184500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231130 | 184400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231130 | 184300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231130 | 184200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231130 | 184100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231130 | 184000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231130 | 183900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231130 | 183800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231130 | 183700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231130 | 183600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231130 | 183500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231130 | 183400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231130 | 183300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231130 | 183200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231130 | 183100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231130 | 183000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231130 | 182900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231130 | 182800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231130 | 182700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 93 | 20231130 | 182600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231130 | 182500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231130 | 182400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231130 | 182300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231130 | 182200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231130 | 182100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231130 | 182000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231130 | 181900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231130 | 181800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231130 | 181700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231130 | 181600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231130 | 181500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231130 | 181400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231130 | 181300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231130 | 181200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231130 | 181100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231130 | 181000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231130 | 180900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231130 | 180800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231130 | 180700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231130 | 180600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231130 | 180500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231130 | 180400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231130 | 180300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231130 | 180200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231130 | 180100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231130 | 180000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231130 | 175900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231130 | 175800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231130 | 175700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 123 | 20231130 | 175600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231130 | 175500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231130 | 175400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231130 | 175300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231130 | 175200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231130 | 175100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231130 | 175000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231130 | 174900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231130 | 174800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231130 | 174700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231130 | 174600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231130 | 174500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231130 | 174400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231130 | 174300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231130 | 174200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231130 | 174100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231130 | 174000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231130 | 173900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231130 | 173800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231130 | 173700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231130 | 173600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231130 | 173500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231130 | 173400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231130 | 173300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231130 | 173200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231130 | 173100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231130 | 173000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231130 | 172900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231130 | 172800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231130 | 172700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 153 | 20231130 | 172600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231130 | 172500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231130 | 172400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231130 | 172300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231130 | 172200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231130 | 172100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231130 | 172000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231130 | 171900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231130 | 171800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231130 | 171700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231130 | 171600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231130 | 171500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231130 | 171400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231130 | 171300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231130 | 171200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231130 | 171100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231130 | 171000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231130 | 170900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231130 | 170800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231130 | 170700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231130 | 170600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231130 | 170500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231130 | 170400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231130 | 170300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231130 | 170200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231130 | 170100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231130 | 170000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231130 | 165900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231130 | 165800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231130 | 165700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 183 | 20231130 | 165600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231130 | 165500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231130 | 165400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231130 | 165300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231130 | 165200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231130 | 165100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231130 | 165000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231130 | 164900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231130 | 164800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231130 | 164700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231130 | 164600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231130 | 164500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231130 | 164400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231130 | 164300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231130 | 164200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231130 | 164100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231130 | 164000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231130 | 163900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231130 | 163800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231130 | 163700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231130 | 163600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231130 | 163500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231130 | 163400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231130 | 163300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231130 | 163200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231130 | 163100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231130 | 163000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231130 | 162900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231130 | 162800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231130 | 162700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 213 | 20231130 | 162600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231130 | 162500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231130 | 162400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231130 | 162300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231130 | 162200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231130 | 162100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231130 | 162000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231130 | 161900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231130 | 161800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231130 | 161700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231130 | 161600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231130 | 161500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20231130 | 161400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231130 | 161300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231130 | 161200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231130 | 161100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231130 | 161000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231130 | 160900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20231130 | 160800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20231130 | 160700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20231130 | 160600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20231130 | 160500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20231130 | 160400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20231130 | 160300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20231130 | 160200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20231130 | 160100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20231130 | 160000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20231130 | 155900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20231130 | 155800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20231130 | 155700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 243 | 20231130 | 155600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20231130 | 155500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20231130 | 155400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20231130 | 155300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20231130 | 155200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20231130 | 155100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20231130 | 155000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20231130 | 154900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20231130 | 154800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20231130 | 154700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20231130 | 154600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20231130 | 154500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20231130 | 154400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20231130 | 154300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20231130 | 154200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20231130 | 154100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20231130 | 154000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20231130 | 153900 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20231130 | 153800 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20231130 | 153700 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20231130 | 153600 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20231130 | 153500 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20231130 | 153400 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20231130 | 153300 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20231130 | 153200 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20231130 | 153100 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20231130 | 153000 | 14005890400 | 23850 | 23850 | 23850 | 23850 | 6938 |
| 270 | 20231130 | 152900 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 271 | 20231130 | 152800 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 272 | 20231130 | 152700 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 273 | 20231130 | 152600 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20231130 | 152500 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 275 | 20231130 | 152400 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 276 | 20231130 | 152300 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 277 | 20231130 | 152200 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 278 | 20231130 | 152100 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 279 | 20231130 | 152000 | 13840419100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 280 | 20231130 | 151900 | 13840419100 | 23950 | 23850 | 24050 | 23850 | 10187 |
| 281 | 20231130 | 151800 | 13596192800 | 23850 | 23900 | 23900 | 23850 | 835 |
| 282 | 20231130 | 151700 | 13576267750 | 23850 | 23850 | 23900 | 23850 | 3218 |
| 283 | 20231130 | 151600 | 13499489750 | 23900 | 23850 | 23900 | 23850 | 1510 |
| 284 | 20231130 | 151500 | 13463401900 | 23900 | 23850 | 23900 | 23850 | 1722 |
| 285 | 20231130 | 151400 | 13422309800 | 23800 | 23800 | 23800 | 23750 | 570 |
| 286 | 20231130 | 151300 | 13408743850 | 23800 | 23800 | 23800 | 23800 | 218 |
| 287 | 20231130 | 151200 | 13403555450 | 23750 | 23750 | 23800 | 23750 | 496 |
| 288 | 20231130 | 151100 | 13391763850 | 23750 | 23750 | 23750 | 23700 | 152 |
| 289 | 20231130 | 151000 | 13388153950 | 23800 | 23700 | 23800 | 23700 | 288 |
| 290 | 20231130 | 150900 | 13381324200 | 23800 | 23750 | 23800 | 23700 | 241 |
| 291 | 20231130 | 150800 | 13375604300 | 23750 | 23750 | 23750 | 23700 | 237 |
| 292 | 20231130 | 150700 | 13369980850 | 23750 | 23750 | 23750 | 23700 | 446 |
| 293 | 20231130 | 150600 | 13359392450 | 23750 | 23700 | 23750 | 23700 | 363 |
| 294 | 20231130 | 150500 | 13350782350 | 23700 | 23700 | 23750 | 23650 | 235 |
| 295 | 20231130 | 150400 | 13345215750 | 23650 | 23650 | 23700 | 23650 | 875 |
| 296 | 20231130 | 150300 | 13324512300 | 23650 | 23600 | 23700 | 23550 | 1913 |
| 297 | 20231130 | 150200 | 13279339350 | 23650 | 23700 | 23750 | 23550 | 3887 |
| 298 | 20231130 | 150100 | 13187438050 | 23700 | 23750 | 23750 | 23700 | 489 |
| 299 | 20231130 | 150000 | 13175832150 | 23700 | 23750 | 23750 | 23700 | 809 |
| 300 | 20231130 | 145900 | 13156637650 | 23750 | 23700 | 23750 | 23700 | 121 |
| 301 | 20231130 | 145800 | 13153768400 | 23750 | 23700 | 23750 | 23650 | 591 |
| 302 | 20231130 | 145700 | 13139764300 | 23650 | 23700 | 23700 | 23650 | 577 |
| 303 | 20231130 | 145600 | 13126100100 | 23700 | 23700 | 23750 | 23550 | 4770 |
| 304 | 20231130 | 145500 | 13013413850 | 23700 | 23800 | 23800 | 23700 | 598 |
| 305 | 20231130 | 145400 | 12999228400 | 23800 | 23800 | 23800 | 23750 | 338 |
| 306 | 20231130 | 145300 | 12991193850 | 23800 | 23800 | 23800 | 23750 | 756 |
| 307 | 20231130 | 145200 | 12973216100 | 23800 | 23800 | 23800 | 23750 | 296 |
| 308 | 20231130 | 145100 | 12966172250 | 23750 | 23750 | 23800 | 23750 | 335 |
| 309 | 20231130 | 145000 | 12958211000 | 23750 | 23800 | 23800 | 23700 | 377 |
| 310 | 20231130 | 144900 | 12949253750 | 23700 | 23800 | 23800 | 23700 | 150 |
| 311 | 20231130 | 144800 | 12945691250 | 23800 | 23650 | 23800 | 23650 | 683 |
| 312 | 20231130 | 144700 | 12929492400 | 23650 | 23750 | 23750 | 23600 | 1388 |
| 313 | 20231130 | 144600 | 12896668100 | 23750 | 23700 | 23750 | 23700 | 311 |
| 314 | 20231130 | 144500 | 12889292050 | 23800 | 23800 | 23800 | 23700 | 269 |
| 315 | 20231130 | 144400 | 12882901750 | 23800 | 23800 | 23800 | 23800 | 538 |
| 316 | 20231130 | 144300 | 12870097350 | 23800 | 23800 | 23800 | 23750 | 909 |
| 317 | 20231130 | 144200 | 12848466900 | 23800 | 23800 | 23800 | 23700 | 348 |
| 318 | 20231130 | 144100 | 12840202500 | 23750 | 23800 | 23800 | 23750 | 255 |
| 319 | 20231130 | 144000 | 12834134850 | 23750 | 23800 | 23850 | 23750 | 574 |
| 320 | 20231130 | 143900 | 12820476650 | 23800 | 23850 | 23850 | 23650 | 20276 |
| 321 | 20231130 | 143800 | 12340657450 | 23800 | 23850 | 23850 | 23800 | 206 |
| 322 | 20231130 | 143700 | 12335748300 | 23800 | 23850 | 23900 | 23800 | 139 |
| 323 | 20231130 | 143600 | 12332433700 | 23850 | 23850 | 23900 | 23800 | 157 |
| 324 | 20231130 | 143500 | 12328692650 | 23800 | 23850 | 23850 | 23800 | 172 |
| 325 | 20231130 | 143400 | 12324596000 | 23850 | 23850 | 23850 | 23800 | 225 |
| 326 | 20231130 | 143300 | 12319235650 | 23800 | 23850 | 23850 | 23750 | 268 |
| 327 | 20231130 | 143200 | 12312861550 | 23850 | 23850 | 23850 | 23800 | 590 |
| 328 | 20231130 | 143100 | 12298814250 | 23800 | 23800 | 23800 | 23800 | 54 |
| 329 | 20231130 | 143000 | 12297529050 | 23850 | 23800 | 23850 | 23800 | 196 |
| 330 | 20231130 | 142900 | 12292859350 | 23800 | 23800 | 23850 | 23800 | 577 |
| 331 | 20231130 | 142800 | 12279125550 | 23850 | 23800 | 23850 | 23800 | 1197 |
| 332 | 20231130 | 142700 | 12250582050 | 23800 | 23800 | 23800 | 23800 | 212 |
| 333 | 20231130 | 142600 | 12245536450 | 23750 | 23800 | 23800 | 23750 | 275 |
| 334 | 20231130 | 142500 | 12239000200 | 23800 | 23750 | 23850 | 23750 | 273 |
| 335 | 20231130 | 142400 | 12232505750 | 23750 | 23800 | 23800 | 23750 | 126 |
| 336 | 20231130 | 142300 | 12229510550 | 23750 | 23850 | 23850 | 23750 | 220 |
| 337 | 20231130 | 142200 | 12224273350 | 23850 | 23850 | 23850 | 23800 | 110 |
| 338 | 20231130 | 142100 | 12221653700 | 23850 | 23850 | 23850 | 23800 | 144 |
| 339 | 20231130 | 142000 | 12218223000 | 23850 | 23850 | 23850 | 23800 | 136 |
| 340 | 20231130 | 141900 | 12214983150 | 23900 | 23800 | 23900 | 23800 | 225 |
| 341 | 20231130 | 141800 | 12209615550 | 23850 | 23850 | 23850 | 23800 | 90 |
| 342 | 20231130 | 141700 | 12207469100 | 23800 | 23850 | 23850 | 23800 | 110 |
| 343 | 20231130 | 141600 | 12204849400 | 23800 | 23800 | 23800 | 23800 | 2375 |
| 344 | 20231130 | 141500 | 12148324400 | 23750 | 23750 | 23800 | 23750 | 335 |
| 345 | 20231130 | 141400 | 12140363200 | 23750 | 23800 | 23800 | 23750 | 282 |
| 346 | 20231130 | 141300 | 12133660850 | 23750 | 23750 | 23800 | 23750 | 183 |
| 347 | 20231130 | 141200 | 12129312600 | 23750 | 23750 | 23800 | 23750 | 495 |
| 348 | 20231130 | 141100 | 12117553600 | 23800 | 23800 | 23800 | 23750 | 963 |
| 349 | 20231130 | 141000 | 12094675400 | 23850 | 23800 | 23850 | 23750 | 1667 |
| 350 | 20231130 | 140900 | 12055050600 | 23750 | 23850 | 23850 | 23750 | 276 |
| 351 | 20231130 | 140800 | 12048480200 | 23850 | 23900 | 23900 | 23800 | 184 |
| 352 | 20231130 | 140700 | 12044096300 | 23900 | 23800 | 23900 | 23700 | 3731 |
| 353 | 20231130 | 140600 | 11955405700 | 23800 | 23850 | 23850 | 23750 | 2610 |
| 354 | 20231130 | 140500 | 11893282250 | 23900 | 23900 | 23900 | 23900 | 119 |
| 355 | 20231130 | 140400 | 11890438150 | 23900 | 23900 | 23900 | 23850 | 154 |
| 356 | 20231130 | 140300 | 11886762900 | 23800 | 23900 | 23900 | 23800 | 175 |
| 357 | 20231130 | 140200 | 11882590500 | 23800 | 23800 | 23900 | 23800 | 419 |
| 358 | 20231130 | 140100 | 11872610100 | 23800 | 23850 | 23900 | 23800 | 1044 |
| 359 | 20231130 | 140000 | 11847707350 | 23900 | 23900 | 23900 | 23850 | 192 |
| 360 | 20231130 | 135900 | 11843124800 | 23900 | 23850 | 23900 | 23850 | 516 |
| 361 | 20231130 | 135800 | 11830813300 | 23850 | 23900 | 23900 | 23850 | 408 |
| 362 | 20231130 | 135700 | 11821080000 | 23900 | 23850 | 23900 | 23850 | 114 |
| 363 | 20231130 | 135600 | 11818358800 | 23850 | 23950 | 23950 | 23850 | 164 |
| 364 | 20231130 | 135500 | 11814439300 | 23950 | 24000 | 24000 | 23900 | 133 |
| 365 | 20231130 | 135400 | 11811257650 | 23900 | 23950 | 24000 | 23900 | 207 |
| 366 | 20231130 | 135300 | 11806305250 | 23900 | 23900 | 23950 | 23900 | 80 |
| 367 | 20231130 | 135200 | 11804392400 | 23900 | 23900 | 23950 | 23900 | 263 |
| 368 | 20231130 | 135100 | 11798102200 | 23950 | 24000 | 24050 | 23900 | 409 |
| 369 | 20231130 | 135000 | 11788313850 | 24000 | 24050 | 24050 | 23950 | 859 |
| 370 | 20231130 | 134900 | 11767699250 | 24050 | 23950 | 24050 | 23950 | 1700 |
| 371 | 20231130 | 134800 | 11726906000 | 23950 | 23900 | 23950 | 23800 | 1981 |
| 372 | 20231130 | 134700 | 11679603500 | 23900 | 23900 | 23950 | 23850 | 168 |
| 373 | 20231130 | 134600 | 11675589500 | 23900 | 23900 | 23900 | 23850 | 643 |
| 374 | 20231130 | 134500 | 11660226600 | 23900 | 23850 | 23900 | 23850 | 563 |
| 375 | 20231130 | 134400 | 11646782700 | 23850 | 23900 | 23950 | 23850 | 477 |
| 376 | 20231130 | 134300 | 11635386450 | 23850 | 23950 | 23950 | 23850 | 2522 |
| 377 | 20231130 | 134200 | 11575205350 | 23900 | 23950 | 23950 | 23900 | 947 |
| 378 | 20231130 | 134100 | 11552529700 | 23900 | 23950 | 23950 | 23900 | 613 |
| 379 | 20231130 | 134000 | 11537874600 | 23900 | 23850 | 23950 | 23850 | 242 |
| 380 | 20231130 | 133900 | 11532092050 | 23900 | 23900 | 23950 | 23900 | 605 |
| 381 | 20231130 | 133800 | 11517631000 | 23900 | 23950 | 23950 | 23850 | 392 |
| 382 | 20231130 | 133700 | 11508265250 | 23950 | 23950 | 23950 | 23850 | 194 |
| 383 | 20231130 | 133600 | 11503625950 | 23900 | 23950 | 23950 | 23900 | 190 |
| 384 | 20231130 | 133500 | 11499080100 | 23900 | 23850 | 23950 | 23850 | 208 |
| 385 | 20231130 | 133400 | 11494112250 | 23950 | 23850 | 23950 | 23850 | 979 |
| 386 | 20231130 | 133300 | 11470672800 | 23900 | 23850 | 23900 | 23850 | 146 |
| 387 | 20231130 | 133200 | 11467189350 | 23800 | 23850 | 23900 | 23800 | 1203 |
| 388 | 20231130 | 133100 | 11438542050 | 23850 | 23950 | 24000 | 23800 | 3904 |
| 389 | 20231130 | 133000 | 11345381300 | 23900 | 24000 | 24050 | 23800 | 6211 |
| 390 | 20231130 | 132900 | 11197200750 | 24050 | 24000 | 24050 | 23950 | 627 |
| 391 | 20231130 | 132800 | 11182151350 | 24050 | 24050 | 24050 | 23950 | 382 |
| 392 | 20231130 | 132700 | 11172985300 | 23950 | 24050 | 24050 | 23950 | 142 |
| 393 | 20231130 | 132600 | 11169576900 | 24050 | 24050 | 24050 | 24000 | 342 |
| 394 | 20231130 | 132500 | 11161367250 | 24050 | 24050 | 24050 | 24000 | 225 |
| 395 | 20231130 | 132400 | 11155963500 | 24050 | 24050 | 24050 | 24000 | 113 |
| 396 | 20231130 | 132300 | 11153247850 | 24050 | 24050 | 24050 | 24050 | 87 |
| 397 | 20231130 | 132200 | 11151155500 | 24050 | 24050 | 24050 | 24050 | 25 |
| 398 | 20231130 | 132100 | 11150554250 | 24050 | 24000 | 24050 | 24000 | 72 |
| 399 | 20231130 | 132000 | 11148823350 | 24000 | 24100 | 24100 | 24000 | 340 |
| 400 | 20231130 | 131900 | 11140660450 | 24100 | 24050 | 24100 | 24050 | 163 |
| 401 | 20231130 | 131800 | 11136738250 | 24050 | 24000 | 24050 | 24000 | 987 |
| 402 | 20231130 | 131700 | 11113004550 | 24000 | 24000 | 24000 | 23950 | 493 |
| 403 | 20231130 | 131600 | 11101174000 | 24000 | 23950 | 24000 | 23950 | 66 |
| 404 | 20231130 | 131500 | 11099590700 | 24000 | 24050 | 24050 | 24000 | 226 |
| 405 | 20231130 | 131400 | 11094165200 | 24050 | 24050 | 24050 | 24050 | 28 |
| 406 | 20231130 | 131300 | 11093491800 | 24050 | 24050 | 24050 | 24050 | 37 |
| 407 | 20231130 | 131200 | 11092601950 | 24050 | 24000 | 24050 | 24000 | 1778 |
| 408 | 20231130 | 131100 | 11049853400 | 24000 | 24000 | 24000 | 23950 | 65 |
| 409 | 20231130 | 131000 | 11048294300 | 24000 | 24000 | 24000 | 24000 | 794 |
| 410 | 20231130 | 130900 | 11029238300 | 23950 | 23900 | 23950 | 23900 | 720 |
| 411 | 20231130 | 130800 | 11012017250 | 23900 | 23900 | 23950 | 23900 | 1235 |
| 412 | 20231130 | 130700 | 10982499250 | 23950 | 23950 | 23950 | 23900 | 727 |
| 413 | 20231130 | 130600 | 10965087700 | 23950 | 23950 | 23950 | 23950 | 591 |
| 414 | 20231130 | 130500 | 10950933250 | 23950 | 23950 | 23950 | 23950 | 54 |
| 415 | 20231130 | 130400 | 10949639950 | 23900 | 23950 | 23950 | 23900 | 326 |
| 416 | 20231130 | 130300 | 10941832750 | 24000 | 23950 | 24000 | 23900 | 724 |
| 417 | 20231130 | 130200 | 10924491250 | 24050 | 23950 | 24050 | 23950 | 215 |
| 418 | 20231130 | 130100 | 10919341900 | 24050 | 24000 | 24050 | 24000 | 312 |
| 419 | 20231130 | 130000 | 10911852350 | 24050 | 24000 | 24050 | 23950 | 63 |
| 420 | 20231130 | 125900 | 10910338550 | 24050 | 24000 | 24050 | 24000 | 121 |
| 421 | 20231130 | 125800 | 10907433700 | 24000 | 24000 | 24000 | 24000 | 255 |
| 422 | 20231130 | 125700 | 10901313700 | 24000 | 24000 | 24000 | 24000 | 109 |
| 423 | 20231130 | 125600 | 10898697700 | 24000 | 24000 | 24000 | 24000 | 63 |
| 424 | 20231130 | 125500 | 10897185700 | 24000 | 24000 | 24000 | 24000 | 37 |
| 425 | 20231130 | 125400 | 10896297700 | 24000 | 24050 | 24050 | 24000 | 37 |
| 426 | 20231130 | 125300 | 10895408850 | 24050 | 24000 | 24050 | 24000 | 42 |
| 427 | 20231130 | 125200 | 10894399350 | 24000 | 24050 | 24050 | 24000 | 81 |
| 428 | 20231130 | 125100 | 10892451700 | 24050 | 24000 | 24050 | 24000 | 786 |
| 429 | 20231130 | 125000 | 10873587350 | 24000 | 24000 | 24050 | 23950 | 56 |
| 430 | 20231130 | 124900 | 10872243150 | 24050 | 24000 | 24050 | 24000 | 147 |
| 431 | 20231130 | 124800 | 10868712600 | 24000 | 23950 | 24050 | 23950 | 132 |
| 432 | 20231130 | 124700 | 10865544000 | 23950 | 24000 | 24050 | 23950 | 119 |
| 433 | 20231130 | 124600 | 10862686500 | 24000 | 24000 | 24050 | 23950 | 102 |
| 434 | 20231130 | 124500 | 10860238050 | 24000 | 24000 | 24000 | 23950 | 161 |
| 435 | 20231130 | 124400 | 10856374200 | 23950 | 23950 | 23950 | 23900 | 434 |
| 436 | 20231130 | 124300 | 10845980000 | 24050 | 24000 | 24050 | 24000 | 104 |
| 437 | 20231130 | 124200 | 10843481550 | 24050 | 24050 | 24050 | 24000 | 152 |
| 438 | 20231130 | 124100 | 10839826600 | 24050 | 24000 | 24050 | 24000 | 507 |
| 439 | 20231130 | 124000 | 10827657400 | 24000 | 24050 | 24050 | 23950 | 1097 |
| 440 | 20231130 | 123900 | 10801363350 | 24050 | 24050 | 24050 | 23900 | 3257 |
| 441 | 20231130 | 123800 | 10723237250 | 24050 | 24050 | 24050 | 24000 | 1474 |
| 442 | 20231130 | 123700 | 10687848750 | 24100 | 24050 | 24100 | 24000 | 1127 |
| 443 | 20231130 | 123600 | 10660733700 | 24100 | 24100 | 24150 | 24100 | 3774 |
| 444 | 20231130 | 123500 | 10569770100 | 24100 | 24050 | 24100 | 24050 | 1566 |
| 445 | 20231130 | 123400 | 10532102350 | 24100 | 24050 | 24100 | 24000 | 2303 |
| 446 | 20231130 | 123300 | 10476711400 | 24050 | 24000 | 24050 | 23950 | 8666 |
| 447 | 20231130 | 123200 | 10268733800 | 24000 | 24000 | 24000 | 23950 | 244 |
| 448 | 20231130 | 123100 | 10262878300 | 24000 | 23950 | 24000 | 23950 | 5125 |
| 449 | 20231130 | 123000 | 10139925950 | 23950 | 23950 | 23950 | 23900 | 131 |
| 450 | 20231130 | 122900 | 10136788700 | 23950 | 23950 | 23950 | 23900 | 504 |
| 451 | 20231130 | 122800 | 10124717950 | 23950 | 23900 | 23950 | 23900 | 1908 |
| 452 | 20231130 | 122700 | 10079034550 | 23900 | 23950 | 23950 | 23900 | 156 |
| 453 | 20231130 | 122600 | 10075299450 | 23900 | 23950 | 23950 | 23900 | 175 |
| 454 | 20231130 | 122500 | 10071113300 | 23950 | 23950 | 23950 | 23900 | 506 |
| 455 | 20231130 | 122400 | 10058996350 | 23950 | 23950 | 23950 | 23900 | 450 |
| 456 | 20231130 | 122300 | 10048237250 | 23900 | 23900 | 23900 | 23900 | 672 |
| 457 | 20231130 | 122200 | 10032176450 | 23900 | 23850 | 23900 | 23850 | 288 |
| 458 | 20231130 | 122100 | 10025303250 | 23900 | 23900 | 23900 | 23900 | 9 |
| 459 | 20231130 | 122000 | 10025088150 | 23900 | 23900 | 23900 | 23900 | 332 |
| 460 | 20231130 | 121900 | 10017153350 | 23900 | 23900 | 23900 | 23900 | 352 |
| 461 | 20231130 | 121800 | 10008740550 | 23850 | 23850 | 23850 | 23850 | 169 |
| 462 | 20231130 | 121700 | 10004709900 | 23850 | 23850 | 23850 | 23850 | 53 |
| 463 | 20231130 | 121600 | 10003445850 | 23850 | 23850 | 23850 | 23850 | 155 |
| 464 | 20231130 | 121500 | 9999749100 | 23850 | 23800 | 23850 | 23800 | 131 |
| 465 | 20231130 | 121400 | 9996630100 | 23850 | 23850 | 23850 | 23850 | 36 |
| 466 | 20231130 | 121300 | 9995771500 | 23850 | 23850 | 23850 | 23850 | 23 |
| 467 | 20231130 | 121200 | 9995222950 | 23850 | 23800 | 23850 | 23750 | 651 |
| 468 | 20231130 | 121100 | 9979698050 | 23800 | 23850 | 23850 | 23800 | 1147 |
| 469 | 20231130 | 121000 | 9952397700 | 23800 | 23850 | 23850 | 23800 | 294 |
| 470 | 20231130 | 120900 | 9945399900 | 23850 | 23850 | 23850 | 23850 | 154 |
| 471 | 20231130 | 120800 | 9941727000 | 23850 | 23850 | 23850 | 23800 | 133 |
| 472 | 20231130 | 120700 | 9938560350 | 23850 | 23850 | 23850 | 23800 | 160 |
| 473 | 20231130 | 120600 | 9934749700 | 23850 | 23800 | 23850 | 23800 | 67 |
| 474 | 20231130 | 120500 | 9933154200 | 23800 | 23800 | 23800 | 23800 | 155 |
| 475 | 20231130 | 120400 | 9929465200 | 23800 | 23800 | 23800 | 23800 | 145 |
| 476 | 20231130 | 120300 | 9926014200 | 23800 | 23800 | 23800 | 23800 | 8 |
| 477 | 20231130 | 120200 | 9925823800 | 23800 | 23850 | 23850 | 23800 | 650 |
| 478 | 20231130 | 120100 | 9910325200 | 23850 | 23800 | 23850 | 23800 | 70 |
| 479 | 20231130 | 120000 | 9908659100 | 23800 | 23800 | 23800 | 23800 | 396 |
| 480 | 20231130 | 115900 | 9899234300 | 23800 | 23750 | 23800 | 23750 | 333 |
| 481 | 20231130 | 115800 | 9891309000 | 23800 | 23800 | 23800 | 23800 | 61 |
| 482 | 20231130 | 115700 | 9889857200 | 23800 | 23800 | 23800 | 23750 | 157 |
| 483 | 20231130 | 115600 | 9886123100 | 23800 | 23800 | 23800 | 23750 | 248 |
| 484 | 20231130 | 115500 | 9880230750 | 23750 | 23800 | 23800 | 23750 | 180 |
| 485 | 20231130 | 115400 | 9875953750 | 23800 | 23750 | 23800 | 23750 | 95 |
| 486 | 20231130 | 115300 | 9873694750 | 23800 | 23800 | 23800 | 23750 | 557 |
| 487 | 20231130 | 115200 | 9860460600 | 23800 | 23800 | 23800 | 23800 | 23 |
| 488 | 20231130 | 115100 | 9859913200 | 23800 | 23850 | 23850 | 23800 | 491 |
| 489 | 20231130 | 115000 | 9848224100 | 23850 | 23800 | 23850 | 23800 | 2113 |
| 490 | 20231130 | 114900 | 9797934600 | 23800 | 23800 | 23800 | 23800 | 255 |
| 491 | 20231130 | 114800 | 9791865600 | 23800 | 23800 | 23800 | 23800 | 71 |
| 492 | 20231130 | 114700 | 9790175800 | 23800 | 23800 | 23800 | 23800 | 322 |
| 493 | 20231130 | 114600 | 9782512200 | 23800 | 23750 | 23800 | 23750 | 130 |
| 494 | 20231130 | 114500 | 9779419550 | 23800 | 23800 | 23800 | 23750 | 388 |
| 495 | 20231130 | 114400 | 9770201800 | 23750 | 23750 | 23800 | 23750 | 544 |
| 496 | 20231130 | 114300 | 9757254850 | 23750 | 23700 | 23800 | 23700 | 134 |
| 497 | 20231130 | 114200 | 9754066200 | 23800 | 23800 | 23800 | 23800 | 57 |
| 498 | 20231130 | 114100 | 9752709600 | 23800 | 23800 | 23800 | 23800 | 90 |
| 499 | 20231130 | 114000 | 9750567600 | 23800 | 23800 | 23800 | 23750 | 29 |
| 500 | 20231130 | 113900 | 9749878200 | 23800 | 23700 | 23800 | 23700 | 441 |
| 501 | 20231130 | 113800 | 9739405250 | 23750 | 23700 | 23750 | 23700 | 143 |
| 502 | 20231130 | 113700 | 9736011100 | 23700 | 23750 | 23750 | 23700 | 193 |
| 503 | 20231130 | 113600 | 9731436650 | 23750 | 23750 | 23750 | 23750 | 644 |
| 504 | 20231130 | 113500 | 9716141650 | 23750 | 23750 | 23750 | 23700 | 848 |
| 505 | 20231130 | 113400 | 9696027150 | 23700 | 23750 | 23750 | 23700 | 167 |
| 506 | 20231130 | 113300 | 9692065650 | 23750 | 23750 | 23750 | 23750 | 538 |
| 507 | 20231130 | 113200 | 9679288150 | 23750 | 23800 | 23800 | 23750 | 460 |
| 508 | 20231130 | 113100 | 9668362750 | 23800 | 23750 | 23800 | 23700 | 237 |
| 509 | 20231130 | 113000 | 9662732600 | 23750 | 23750 | 23850 | 23750 | 820 |
| 510 | 20231130 | 112900 | 9643253650 | 23800 | 23800 | 23800 | 23800 | 345 |
| 511 | 20231130 | 112800 | 9635042650 | 23800 | 23800 | 23800 | 23750 | 64 |
| 512 | 20231130 | 112700 | 9633520000 | 23800 | 23800 | 23800 | 23750 | 53 |
| 513 | 20231130 | 112600 | 9632258750 | 23800 | 23800 | 23800 | 23800 | 53 |
| 514 | 20231130 | 112500 | 9630997350 | 23800 | 23800 | 23800 | 23750 | 164 |
| 515 | 20231130 | 112400 | 9627096650 | 23800 | 23800 | 23800 | 23750 | 50 |
| 516 | 20231130 | 112300 | 9625906700 | 23800 | 23800 | 23800 | 23750 | 58 |
| 517 | 20231130 | 112200 | 9624526400 | 23800 | 23800 | 23800 | 23800 | 387 |
| 518 | 20231130 | 112100 | 9615315800 | 23800 | 23800 | 23800 | 23750 | 408 |
| 519 | 20231130 | 112000 | 9605605450 | 23800 | 23800 | 23800 | 23800 | 92 |
| 520 | 20231130 | 111900 | 9603415850 | 23800 | 23800 | 23800 | 23750 | 634 |
| 521 | 20231130 | 111800 | 9588327250 | 23750 | 23800 | 23800 | 23750 | 181 |
| 522 | 20231130 | 111700 | 9584028150 | 23800 | 23800 | 23800 | 23800 | 68 |
| 523 | 20231130 | 111600 | 9582409750 | 23800 | 23800 | 23800 | 23700 | 1216 |
| 524 | 20231130 | 111500 | 9553528200 | 23800 | 23750 | 23800 | 23750 | 351 |
| 525 | 20231130 | 111400 | 9545186350 | 23800 | 23800 | 23800 | 23800 | 267 |
| 526 | 20231130 | 111300 | 9538831750 | 23850 | 23800 | 23850 | 23800 | 57 |
| 527 | 20231130 | 111200 | 9537473600 | 23800 | 23850 | 23850 | 23800 | 339 |
| 528 | 20231130 | 111100 | 9529403700 | 23850 | 23800 | 23850 | 23750 | 364 |
| 529 | 20231130 | 111000 | 9520750100 | 23850 | 23800 | 23850 | 23800 | 47 |
| 530 | 20231130 | 110900 | 9519629300 | 23800 | 23800 | 23850 | 23750 | 61 |
| 531 | 20231130 | 110800 | 9518178450 | 23800 | 23800 | 23800 | 23800 | 111 |
| 532 | 20231130 | 110700 | 9515536650 | 23800 | 23800 | 23850 | 23800 | 1086 |
| 533 | 20231130 | 110600 | 9489688100 | 23800 | 23750 | 23800 | 23750 | 137 |
| 534 | 20231130 | 110500 | 9486432500 | 23800 | 23800 | 23850 | 23800 | 2514 |
| 535 | 20231130 | 110400 | 9426597700 | 23850 | 23850 | 23850 | 23850 | 1 |
| 536 | 20231130 | 110300 | 9426573850 | 23850 | 23850 | 23850 | 23800 | 429 |
| 537 | 20231130 | 110200 | 9416348900 | 23850 | 23850 | 23850 | 23850 | 380 |
| 538 | 20231130 | 110100 | 9407285900 | 23850 | 23850 | 23850 | 23750 | 935 |
| 539 | 20231130 | 110000 | 9385033100 | 23800 | 23900 | 23900 | 23800 | 489 |
| 540 | 20231130 | 105900 | 9373368950 | 23900 | 23900 | 23900 | 23900 | 167 |
| 541 | 20231130 | 105800 | 9369377650 | 23900 | 23950 | 23950 | 23850 | 530 |
| 542 | 20231130 | 105700 | 9356710750 | 23950 | 24000 | 24000 | 23950 | 309 |
| 543 | 20231130 | 105600 | 9349295150 | 24000 | 23850 | 24000 | 23850 | 5308 |
| 544 | 20231130 | 105500 | 9222274550 | 23850 | 23800 | 23850 | 23800 | 2143 |
| 545 | 20231130 | 105400 | 9171242300 | 23800 | 23800 | 23800 | 23750 | 277 |
| 546 | 20231130 | 105300 | 9164654850 | 23750 | 23750 | 23800 | 23750 | 374 |
| 547 | 20231130 | 105200 | 9155765300 | 23800 | 23800 | 23800 | 23750 | 1096 |
| 548 | 20231130 | 105100 | 9129682550 | 23850 | 23850 | 23850 | 23850 | 127 |
| 549 | 20231130 | 105000 | 9126653600 | 23900 | 23900 | 23900 | 23900 | 38 |
| 550 | 20231130 | 104900 | 9125745400 | 23900 | 23900 | 23900 | 23850 | 1561 |
| 551 | 20231130 | 104800 | 9088439200 | 23850 | 23900 | 23900 | 23850 | 230 |
| 552 | 20231130 | 104700 | 9082953250 | 23850 | 23850 | 23900 | 23850 | 147 |
| 553 | 20231130 | 104600 | 9079445400 | 23900 | 23850 | 23900 | 23850 | 291 |
| 554 | 20231130 | 104500 | 9072504400 | 23850 | 23850 | 23850 | 23800 | 93 |
| 555 | 20231130 | 104400 | 9070289050 | 23850 | 23850 | 23850 | 23850 | 488 |
| 556 | 20231130 | 104300 | 9058650250 | 23800 | 23850 | 23850 | 23800 | 585 |
| 557 | 20231130 | 104200 | 9044720750 | 23900 | 23750 | 23900 | 23750 | 4157 |
| 558 | 20231130 | 104100 | 8945731300 | 23750 | 23800 | 23800 | 23700 | 2260 |
| 559 | 20231130 | 104000 | 8892063550 | 23700 | 23800 | 23800 | 23700 | 588 |
| 560 | 20231130 | 103900 | 8878107400 | 23800 | 23800 | 23800 | 23750 | 106 |
| 561 | 20231130 | 103800 | 8875585400 | 23800 | 23750 | 23800 | 23750 | 232 |
| 562 | 20231130 | 103700 | 8870074450 | 23750 | 23800 | 23800 | 23750 | 270 |
| 563 | 20231130 | 103600 | 8863655350 | 23850 | 23800 | 23850 | 23800 | 2113 |
| 564 | 20231130 | 103500 | 8813331150 | 23800 | 23750 | 23800 | 23550 | 11270 |
| 565 | 20231130 | 103400 | 8546960850 | 23800 | 23750 | 23800 | 23750 | 562 |
| 566 | 20231130 | 103300 | 8533613300 | 23750 | 23750 | 23750 | 23750 | 231 |
| 567 | 20231130 | 103200 | 8528127050 | 23800 | 23750 | 23800 | 23700 | 885 |
| 568 | 20231130 | 103100 | 8507132850 | 23700 | 23700 | 23800 | 23700 | 199 |
| 569 | 20231130 | 103000 | 8502410400 | 23800 | 23700 | 23800 | 23700 | 153 |
| 570 | 20231130 | 102900 | 8498777400 | 23800 | 23700 | 23800 | 23700 | 11847 |
| 571 | 20231130 | 102800 | 8217922200 | 23700 | 23800 | 23800 | 23650 | 1651 |
| 572 | 20231130 | 102700 | 8178802450 | 23800 | 23800 | 23800 | 23700 | 2009 |
| 573 | 20231130 | 102600 | 8131157350 | 23800 | 23850 | 23850 | 23700 | 1767 |
| 574 | 20231130 | 102500 | 8089147050 | 23850 | 23900 | 23900 | 23800 | 1302 |
| 575 | 20231130 | 102400 | 8058081650 | 23950 | 23900 | 23950 | 23900 | 134 |
| 576 | 20231130 | 102300 | 8054879000 | 23900 | 23900 | 23950 | 23900 | 840 |
| 577 | 20231130 | 102200 | 8034789700 | 23800 | 23850 | 23900 | 23800 | 1649 |
| 578 | 20231130 | 102100 | 7995448700 | 23900 | 23850 | 23900 | 23800 | 311 |
| 579 | 20231130 | 102000 | 7988035450 | 23850 | 23900 | 23900 | 23850 | 1010 |
| 580 | 20231130 | 101900 | 7963931750 | 23900 | 23900 | 23900 | 23850 | 1085 |
| 581 | 20231130 | 101800 | 7938003800 | 23900 | 23900 | 23900 | 23850 | 327 |
| 582 | 20231130 | 101700 | 7930202000 | 23900 | 23750 | 23900 | 23700 | 4334 |
| 583 | 20231130 | 101600 | 7826988900 | 23750 | 23750 | 23800 | 23700 | 1899 |
| 584 | 20231130 | 101500 | 7781930150 | 23750 | 23800 | 23850 | 23750 | 513 |
| 585 | 20231130 | 101400 | 7769731100 | 23800 | 23800 | 23800 | 23750 | 2891 |
| 586 | 20231130 | 101300 | 7701046450 | 23850 | 23900 | 23900 | 23800 | 292 |
| 587 | 20231130 | 101200 | 7694087000 | 23900 | 23900 | 23900 | 23800 | 1050 |
| 588 | 20231130 | 101100 | 7669053650 | 23900 | 23950 | 24000 | 23900 | 658 |
| 589 | 20231130 | 101000 | 7653318950 | 24000 | 23950 | 24050 | 23900 | 3155 |
| 590 | 20231130 | 100900 | 7577670350 | 23900 | 23900 | 23950 | 23750 | 3874 |
| 591 | 20231130 | 100800 | 7485193100 | 23950 | 24000 | 24050 | 23850 | 754 |
| 592 | 20231130 | 100700 | 7467141800 | 24000 | 23950 | 24050 | 23950 | 214 |
| 593 | 20231130 | 100600 | 7461998700 | 24000 | 23800 | 24000 | 23750 | 3765 |
| 594 | 20231130 | 100500 | 7372099700 | 23800 | 23900 | 23900 | 23800 | 2959 |
| 595 | 20231130 | 100400 | 7301629850 | 23900 | 24050 | 24050 | 23900 | 1393 |
| 596 | 20231130 | 100300 | 7268250900 | 24000 | 23900 | 24150 | 23850 | 13006 |
| 597 | 20231130 | 100200 | 6955950750 | 23900 | 23950 | 24000 | 23900 | 1929 |
| 598 | 20231130 | 100100 | 6909792500 | 24000 | 23950 | 24000 | 23950 | 73 |
| 599 | 20231130 | 100000 | 6908041050 | 23950 | 24000 | 24000 | 23950 | 854 |
| 600 | 20231130 | 095900 | 6887561950 | 24000 | 23850 | 24050 | 23850 | 5149 |
| 601 | 20231130 | 095800 | 6764031750 | 23850 | 23950 | 23950 | 23850 | 1373 |
| 602 | 20231130 | 095700 | 6731246100 | 23950 | 23900 | 24000 | 23850 | 885 |
| 603 | 20231130 | 095600 | 6710069800 | 23900 | 23900 | 23950 | 23850 | 699 |
| 604 | 20231130 | 095500 | 6693364800 | 23900 | 23900 | 24000 | 23850 | 1298 |
| 605 | 20231130 | 095400 | 6662324750 | 23850 | 23900 | 23950 | 23800 | 1722 |
| 606 | 20231130 | 095300 | 6621196050 | 23800 | 23900 | 24000 | 23800 | 2433 |
| 607 | 20231130 | 095200 | 6563107000 | 23900 | 24100 | 24100 | 23900 | 2627 |
| 608 | 20231130 | 095100 | 6499966250 | 24100 | 24050 | 24200 | 24050 | 3021 |
| 609 | 20231130 | 095000 | 6427024700 | 24050 | 24000 | 24100 | 23900 | 3219 |
| 610 | 20231130 | 094900 | 6349785750 | 23950 | 24000 | 24050 | 23700 | 7834 |
| 611 | 20231130 | 094800 | 6162516900 | 24000 | 23900 | 24050 | 23850 | 4944 |
| 612 | 20231130 | 094700 | 6044236600 | 23900 | 24100 | 24150 | 23800 | 8518 |
| 613 | 20231130 | 094600 | 5840508050 | 24100 | 24000 | 24200 | 24000 | 6121 |
| 614 | 20231130 | 094500 | 5693458350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 615 | 20231130 | 094400 | 5693458350 | 24300 | 24050 | 24300 | 23950 | 12874 |
| 616 | 20231130 | 094300 | 5381602800 | 24000 | 24200 | 24300 | 23900 | 20313 |
| 617 | 20231130 | 094200 | 4890017650 | 24200 | 23950 | 24250 | 23850 | 32313 |
| 618 | 20231130 | 094100 | 4114870650 | 23900 | 23800 | 23950 | 23700 | 15900 |
| 619 | 20231130 | 094000 | 3735583050 | 23800 | 23700 | 23800 | 23650 | 10454 |
| 620 | 20231130 | 093900 | 3487601750 | 23700 | 23400 | 23700 | 23350 | 16945 |
| 621 | 20231130 | 093800 | 3088415300 | 23450 | 23250 | 23450 | 23250 | 9790 |
| 622 | 20231130 | 093700 | 2859955750 | 23250 | 23200 | 23300 | 23150 | 4318 |
| 623 | 20231130 | 093600 | 2759625700 | 23200 | 23200 | 23250 | 23200 | 1964 |
| 624 | 20231130 | 093500 | 2714046450 | 23150 | 22950 | 23150 | 22950 | 3092 |
| 625 | 20231130 | 093400 | 2642708400 | 22950 | 23050 | 23150 | 22950 | 3234 |
| 626 | 20231130 | 093300 | 2568041700 | 23000 | 23150 | 23150 | 22900 | 5468 |
| 627 | 20231130 | 093200 | 2441977550 | 23150 | 23150 | 23150 | 23100 | 1055 |
| 628 | 20231130 | 093100 | 2417583900 | 23200 | 23150 | 23200 | 23150 | 3656 |
| 629 | 20231130 | 093000 | 2332874050 | 23150 | 23150 | 23200 | 23150 | 5527 |
| 630 | 20231130 | 092900 | 2204874750 | 23150 | 22900 | 23150 | 22850 | 7963 |
| 631 | 20231130 | 092800 | 2021604350 | 22950 | 23000 | 23000 | 22900 | 1265 |
| 632 | 20231130 | 092700 | 1992573700 | 23000 | 23000 | 23000 | 22950 | 2408 |
| 633 | 20231130 | 092600 | 1937284350 | 23000 | 22950 | 23000 | 22900 | 7219 |
| 634 | 20231130 | 092500 | 1771383550 | 22950 | 22900 | 23000 | 22850 | 5383 |
| 635 | 20231130 | 092400 | 1647997050 | 22900 | 22700 | 22900 | 22700 | 4946 |
| 636 | 20231130 | 092300 | 1535284950 | 22750 | 22700 | 22750 | 22700 | 411 |
| 637 | 20231130 | 092200 | 1525955150 | 22700 | 22750 | 22750 | 22700 | 777 |
| 638 | 20231130 | 092100 | 1508317200 | 22700 | 22650 | 22750 | 22650 | 3843 |
| 639 | 20231130 | 092000 | 1421087700 | 22700 | 22750 | 22800 | 22700 | 3638 |
| 640 | 20231130 | 091900 | 1338428000 | 22750 | 22800 | 22800 | 22750 | 971 |
| 641 | 20231130 | 091800 | 1316318550 | 22750 | 22750 | 22800 | 22750 | 2458 |
| 642 | 20231130 | 091700 | 1260338100 | 22800 | 22850 | 22850 | 22800 | 3014 |
| 643 | 20231130 | 091600 | 1191595350 | 22850 | 23000 | 23000 | 22850 | 5745 |
| 644 | 20231130 | 091500 | 1060036700 | 23000 | 22850 | 23000 | 22750 | 8191 |
| 645 | 20231130 | 091400 | 872306800 | 22700 | 22850 | 22900 | 22700 | 2750 |
| 646 | 20231130 | 091300 | 809530850 | 22850 | 22750 | 22850 | 22750 | 3605 |
| 647 | 20231130 | 091200 | 727353700 | 22700 | 22750 | 22800 | 22700 | 1847 |
| 648 | 20231130 | 091100 | 685345600 | 22750 | 22700 | 22800 | 22700 | 1841 |
| 649 | 20231130 | 091000 | 643468400 | 22800 | 22850 | 22900 | 22700 | 2857 |
| 650 | 20231130 | 090900 | 578287400 | 22850 | 22750 | 22850 | 22750 | 3768 |
| 651 | 20231130 | 090800 | 492347650 | 22800 | 22700 | 22850 | 22700 | 2096 |
| 652 | 20231130 | 090700 | 444559400 | 22750 | 22700 | 22750 | 22650 | 3190 |
| 653 | 20231130 | 090600 | 372075400 | 22700 | 22550 | 22700 | 22550 | 3590 |
| 654 | 20231130 | 090500 | 290711450 | 22550 | 22450 | 22600 | 22450 | 2837 |
| 655 | 20231130 | 090400 | 226913950 | 22450 | 22350 | 22450 | 22250 | 4170 |
| 656 | 20231130 | 090300 | 133419600 | 22350 | 22300 | 22400 | 22250 | 886 |
| 657 | 20231130 | 090200 | 113649050 | 22250 | 22200 | 22300 | 22200 | 1485 |
| 658 | 20231130 | 090100 | 80571050 | 22200 | 22150 | 22200 | 22150 | 1589 |
| 659 | 20231130 | 090000 | 45334550 | 22150 | 22100 | 22150 | 21950 | 2052 |