37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 204000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 3 | 20231130 | 203900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231130 | 203800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231130 | 203700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231130 | 203600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231130 | 203500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231130 | 203400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231130 | 203300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231130 | 203200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231130 | 203100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231130 | 203000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231130 | 202900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231130 | 202800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231130 | 202700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231130 | 202600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231130 | 202500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231130 | 202400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231130 | 202300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231130 | 202200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231130 | 202100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231130 | 202000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231130 | 201900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231130 | 201800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231130 | 201700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231130 | 201600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231130 | 201500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231130 | 201400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231130 | 201300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231130 | 201200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231130 | 201100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231130 | 201000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 33 | 20231130 | 200900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231130 | 200800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231130 | 200700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231130 | 200600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231130 | 200500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231130 | 200400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231130 | 200300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231130 | 200200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231130 | 200100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231130 | 200000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231130 | 195900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231130 | 195800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231130 | 195700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231130 | 195600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231130 | 195500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231130 | 195400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231130 | 195300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231130 | 195200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231130 | 195100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231130 | 195000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231130 | 194900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231130 | 194800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231130 | 194700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231130 | 194600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231130 | 194500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231130 | 194400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231130 | 194300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231130 | 194200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231130 | 194100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231130 | 194000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 63 | 20231130 | 193900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231130 | 193800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231130 | 193700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231130 | 193600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231130 | 193500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231130 | 193400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231130 | 193300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231130 | 193200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231130 | 193100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231130 | 193000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231130 | 192900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231130 | 192800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231130 | 192700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231130 | 192600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231130 | 192500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231130 | 192400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231130 | 192300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231130 | 192200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231130 | 192100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231130 | 192000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231130 | 191900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231130 | 191800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231130 | 191700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231130 | 191600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231130 | 191500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231130 | 191400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231130 | 191300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231130 | 191200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231130 | 191100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231130 | 191000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 93 | 20231130 | 190900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231130 | 190800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231130 | 190700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231130 | 190600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231130 | 190500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231130 | 190400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231130 | 190300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231130 | 190200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231130 | 190100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231130 | 190000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231130 | 185900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231130 | 185800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231130 | 185700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231130 | 185600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231130 | 185500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231130 | 185400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231130 | 185300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231130 | 185200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231130 | 185100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231130 | 185000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231130 | 184900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231130 | 184800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231130 | 184700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231130 | 184600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231130 | 184500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231130 | 184400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231130 | 184300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231130 | 184200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231130 | 184100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231130 | 184000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 123 | 20231130 | 183900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231130 | 183800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231130 | 183700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231130 | 183600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231130 | 183500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231130 | 183400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231130 | 183300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231130 | 183200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231130 | 183100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231130 | 183000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231130 | 182900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231130 | 182800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231130 | 182700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231130 | 182600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231130 | 182500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231130 | 182400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231130 | 182300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231130 | 182200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231130 | 182100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231130 | 182000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231130 | 181900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231130 | 181800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231130 | 181700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231130 | 181600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231130 | 181500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231130 | 181400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231130 | 181300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231130 | 181200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231130 | 181100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231130 | 181000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 153 | 20231130 | 180900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231130 | 180800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231130 | 180700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231130 | 180600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231130 | 180500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231130 | 180400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231130 | 180300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231130 | 180200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231130 | 180100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231130 | 180000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231130 | 175900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231130 | 175800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231130 | 175700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231130 | 175600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231130 | 175500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231130 | 175400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231130 | 175300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231130 | 175200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231130 | 175100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231130 | 175000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231130 | 174900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231130 | 174800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231130 | 174700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231130 | 174600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231130 | 174500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231130 | 174400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231130 | 174300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231130 | 174200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231130 | 174100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231130 | 174000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 183 | 20231130 | 173900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231130 | 173800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231130 | 173700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231130 | 173600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231130 | 173500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231130 | 173400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231130 | 173300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231130 | 173200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231130 | 173100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231130 | 173000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231130 | 172900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231130 | 172800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231130 | 172700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231130 | 172600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231130 | 172500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231130 | 172400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231130 | 172300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231130 | 172200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231130 | 172100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231130 | 172000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231130 | 171900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231130 | 171800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20231130 | 171700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20231130 | 171600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20231130 | 171500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20231130 | 171400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20231130 | 171300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20231130 | 171200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20231130 | 171100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20231130 | 171000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 213 | 20231130 | 170900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20231130 | 170800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20231130 | 170700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20231130 | 170600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20231130 | 170500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20231130 | 170400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20231130 | 170300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20231130 | 170200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20231130 | 170100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20231130 | 170000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20231130 | 165900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20231130 | 165800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20231130 | 165700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20231130 | 165600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20231130 | 165500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20231130 | 165400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20231130 | 165300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20231130 | 165200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20231130 | 165100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20231130 | 165000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20231130 | 164900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20231130 | 164800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20231130 | 164700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20231130 | 164600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20231130 | 164500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20231130 | 164400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20231130 | 164300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20231130 | 164200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20231130 | 164100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20231130 | 164000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 243 | 20231130 | 163900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20231130 | 163800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20231130 | 163700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20231130 | 163600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20231130 | 163500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20231130 | 163400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20231130 | 163300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20231130 | 163200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20231130 | 163100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20231130 | 163000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20231130 | 162900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20231130 | 162800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20231130 | 162700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20231130 | 162600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20231130 | 162500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20231130 | 162400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20231130 | 162300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20231130 | 162200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20231130 | 162100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20231130 | 162000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20231130 | 161900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20231130 | 161800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20231130 | 161700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20231130 | 161600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20231130 | 161500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20231130 | 161400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20231130 | 161300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20231130 | 161200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20231130 | 161100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20231130 | 161000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 273 | 20231130 | 160900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20231130 | 160800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20231130 | 160700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20231130 | 160600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20231130 | 160500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20231130 | 160400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20231130 | 160300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20231130 | 160200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20231130 | 160100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20231130 | 160000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20231130 | 155900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20231130 | 155800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20231130 | 155700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20231130 | 155600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20231130 | 155500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20231130 | 155400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20231130 | 155300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20231130 | 155200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20231130 | 155100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20231130 | 155000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20231130 | 154900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20231130 | 154800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20231130 | 154700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20231130 | 154600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20231130 | 154500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20231130 | 154400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20231130 | 154300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20231130 | 154200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20231130 | 154100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20231130 | 154000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 303 | 20231130 | 153900 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20231130 | 153800 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20231130 | 153700 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20231130 | 153600 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20231130 | 153500 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 308 | 20231130 | 153400 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 309 | 20231130 | 153300 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 310 | 20231130 | 153200 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 311 | 20231130 | 153100 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 312 | 20231130 | 153000 | 4443944750 | 23450 | 23450 | 23450 | 23450 | 98716 |
| 313 | 20231130 | 152900 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 314 | 20231130 | 152800 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 315 | 20231130 | 152700 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 316 | 20231130 | 152600 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 317 | 20231130 | 152500 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 318 | 20231130 | 152400 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 319 | 20231130 | 152300 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 320 | 20231130 | 152200 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 321 | 20231130 | 152100 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 322 | 20231130 | 152000 | 2129054550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 323 | 20231130 | 151900 | 2129054550 | 23500 | 23500 | 23550 | 23450 | 957 |
| 324 | 20231130 | 151800 | 2106586200 | 23500 | 23450 | 23500 | 23450 | 541 |
| 325 | 20231130 | 151700 | 2093894900 | 23500 | 23500 | 23500 | 23450 | 510 |
| 326 | 20231130 | 151600 | 2081931200 | 23500 | 23450 | 23500 | 23450 | 496 |
| 327 | 20231130 | 151500 | 2070287350 | 23500 | 23600 | 23600 | 23450 | 441 |
| 328 | 20231130 | 151400 | 2059943100 | 23600 | 23500 | 23600 | 23450 | 500 |
| 329 | 20231130 | 151300 | 2048199600 | 23450 | 23500 | 23500 | 23450 | 504 |
| 330 | 20231130 | 151200 | 2036366150 | 23500 | 23500 | 23500 | 23450 | 402 |
| 331 | 20231130 | 151100 | 2026932500 | 23500 | 23550 | 23550 | 23450 | 1416 |
| 332 | 20231130 | 151000 | 1993661450 | 23500 | 23600 | 23600 | 23500 | 521 |
| 333 | 20231130 | 150900 | 1981409050 | 23600 | 23500 | 23600 | 23500 | 336 |
| 334 | 20231130 | 150800 | 1973510850 | 23600 | 23500 | 23600 | 23500 | 374 |
| 335 | 20231130 | 150700 | 1964709800 | 23600 | 23500 | 23600 | 23500 | 298 |
| 336 | 20231130 | 150600 | 1957696700 | 23600 | 23550 | 23600 | 23500 | 206 |
| 337 | 20231130 | 150500 | 1952848250 | 23600 | 23600 | 23600 | 23500 | 243 |
| 338 | 20231130 | 150400 | 1947130200 | 23500 | 23600 | 23600 | 23500 | 199 |
| 339 | 20231130 | 150300 | 1942449500 | 23500 | 23600 | 23600 | 23500 | 142 |
| 340 | 20231130 | 150200 | 1939107150 | 23650 | 23550 | 23650 | 23550 | 312 |
| 341 | 20231130 | 150100 | 1931751650 | 23550 | 23550 | 23550 | 23500 | 1519 |
| 342 | 20231130 | 150000 | 1896039350 | 23550 | 23550 | 23550 | 23500 | 156 |
| 343 | 20231130 | 145900 | 1892370500 | 23550 | 23500 | 23550 | 23450 | 634 |
| 344 | 20231130 | 145800 | 1877466200 | 23500 | 23550 | 23600 | 23450 | 3242 |
| 345 | 20231130 | 145700 | 1801271500 | 23600 | 23600 | 23600 | 23550 | 1108 |
| 346 | 20231130 | 145600 | 1775170350 | 23600 | 23650 | 23650 | 23550 | 341 |
| 347 | 20231130 | 145500 | 1767128400 | 23600 | 23600 | 23650 | 23550 | 446 |
| 348 | 20231130 | 145400 | 1756603400 | 23550 | 23600 | 23650 | 23550 | 501 |
| 349 | 20231130 | 145300 | 1744792200 | 23600 | 23650 | 23650 | 23600 | 350 |
| 350 | 20231130 | 145200 | 1736529100 | 23650 | 23600 | 23650 | 23600 | 527 |
| 351 | 20231130 | 145100 | 1724088650 | 23650 | 23600 | 23650 | 23600 | 283 |
| 352 | 20231130 | 145000 | 1717404550 | 23650 | 23650 | 23650 | 23600 | 294 |
| 353 | 20231130 | 144900 | 1710462450 | 23600 | 23600 | 23650 | 23600 | 426 |
| 354 | 20231130 | 144800 | 1700403950 | 23600 | 23650 | 23650 | 23600 | 242 |
| 355 | 20231130 | 144700 | 1694690450 | 23650 | 23650 | 23650 | 23600 | 136 |
| 356 | 20231130 | 144600 | 1691478650 | 23650 | 23600 | 23650 | 23600 | 305 |
| 357 | 20231130 | 144500 | 1684275750 | 23650 | 23600 | 23650 | 23600 | 449 |
| 358 | 20231130 | 144400 | 1673677000 | 23600 | 23650 | 23650 | 23600 | 449 |
| 359 | 20231130 | 144300 | 1663078400 | 23650 | 23650 | 23650 | 23600 | 302 |
| 360 | 20231130 | 144200 | 1655942250 | 23600 | 23600 | 23650 | 23600 | 405 |
| 361 | 20231130 | 144100 | 1646379800 | 23600 | 23650 | 23650 | 23600 | 448 |
| 362 | 20231130 | 144000 | 1635799800 | 23600 | 23600 | 23650 | 23600 | 252 |
| 363 | 20231130 | 143900 | 1629845900 | 23650 | 23650 | 23650 | 23650 | 111 |
| 364 | 20231130 | 143800 | 1627220750 | 23650 | 23600 | 23650 | 23600 | 262 |
| 365 | 20231130 | 143700 | 1621032150 | 23650 | 23650 | 23650 | 23650 | 48 |
| 366 | 20231130 | 143600 | 1619896950 | 23650 | 23650 | 23650 | 23650 | 248 |
| 367 | 20231130 | 143500 | 1614031750 | 23650 | 23650 | 23650 | 23600 | 463 |
| 368 | 20231130 | 143400 | 1603094200 | 23650 | 23650 | 23650 | 23600 | 379 |
| 369 | 20231130 | 143300 | 1594141350 | 23600 | 23650 | 23650 | 23600 | 210 |
| 370 | 20231130 | 143200 | 1589180050 | 23650 | 23600 | 23650 | 23600 | 280 |
| 371 | 20231130 | 143100 | 1582562800 | 23600 | 23650 | 23650 | 23600 | 130 |
| 372 | 20231130 | 143000 | 1579489950 | 23650 | 23650 | 23650 | 23600 | 449 |
| 373 | 20231130 | 142900 | 1568885600 | 23600 | 23650 | 23650 | 23600 | 90 |
| 374 | 20231130 | 142800 | 1566761250 | 23650 | 23600 | 23650 | 23600 | 177 |
| 375 | 20231130 | 142700 | 1562578250 | 23600 | 23700 | 23700 | 23600 | 857 |
| 376 | 20231130 | 142600 | 1542315300 | 23700 | 23650 | 23700 | 23650 | 212 |
| 377 | 20231130 | 142500 | 1537295050 | 23700 | 23700 | 23700 | 23650 | 112 |
| 378 | 20231130 | 142400 | 1534641800 | 23700 | 23700 | 23700 | 23650 | 76 |
| 379 | 20231130 | 142300 | 1532842250 | 23700 | 23700 | 23700 | 23650 | 381 |
| 380 | 20231130 | 142200 | 1523820250 | 23700 | 23600 | 23700 | 23600 | 265 |
| 381 | 20231130 | 142100 | 1517553650 | 23650 | 23650 | 23650 | 23600 | 376 |
| 382 | 20231130 | 142000 | 1508664300 | 23600 | 23600 | 23650 | 23600 | 237 |
| 383 | 20231130 | 141900 | 1503067400 | 23600 | 23600 | 23650 | 23600 | 447 |
| 384 | 20231130 | 141800 | 1492515850 | 23650 | 23650 | 23650 | 23600 | 146 |
| 385 | 20231130 | 141700 | 1489067550 | 23700 | 23600 | 23700 | 23550 | 554 |
| 386 | 20231130 | 141600 | 1475998250 | 23600 | 23550 | 23600 | 23550 | 380 |
| 387 | 20231130 | 141500 | 1467043100 | 23600 | 23600 | 23600 | 23550 | 326 |
| 388 | 20231130 | 141400 | 1459357250 | 23600 | 23650 | 23650 | 23550 | 309 |
| 389 | 20231130 | 141300 | 1452074650 | 23650 | 23700 | 23700 | 23550 | 343 |
| 390 | 20231130 | 141200 | 1443986000 | 23700 | 23700 | 23700 | 23600 | 1752 |
| 391 | 20231130 | 141100 | 1402615650 | 23650 | 23700 | 23700 | 23650 | 94 |
| 392 | 20231130 | 141000 | 1400390200 | 23700 | 23700 | 23700 | 23700 | 13 |
| 393 | 20231130 | 140900 | 1400082100 | 23650 | 23650 | 23700 | 23600 | 519 |
| 394 | 20231130 | 140800 | 1387807150 | 23700 | 23700 | 23700 | 23650 | 86 |
| 395 | 20231130 | 140700 | 1385771100 | 23700 | 23700 | 23700 | 23700 | 75 |
| 396 | 20231130 | 140600 | 1383993600 | 23600 | 23650 | 23700 | 23600 | 127 |
| 397 | 20231130 | 140500 | 1380992750 | 23650 | 23700 | 23700 | 23650 | 285 |
| 398 | 20231130 | 140400 | 1374250050 | 23700 | 23700 | 23700 | 23700 | 110 |
| 399 | 20231130 | 140300 | 1371643050 | 23700 | 23650 | 23700 | 23600 | 187 |
| 400 | 20231130 | 140200 | 1367221150 | 23650 | 23700 | 23700 | 23650 | 362 |
| 401 | 20231130 | 140100 | 1358657650 | 23650 | 23700 | 23700 | 23650 | 359 |
| 402 | 20231130 | 140000 | 1350161800 | 23700 | 23700 | 23700 | 23700 | 124 |
| 403 | 20231130 | 135900 | 1347223000 | 23650 | 23700 | 23700 | 23650 | 55 |
| 404 | 20231130 | 135800 | 1345920650 | 23650 | 23700 | 23700 | 23650 | 316 |
| 405 | 20231130 | 135700 | 1338433950 | 23750 | 23750 | 23750 | 23700 | 71 |
| 406 | 20231130 | 135600 | 1336749050 | 23750 | 23750 | 23750 | 23750 | 99 |
| 407 | 20231130 | 135500 | 1334397800 | 23700 | 23750 | 23750 | 23700 | 25 |
| 408 | 20231130 | 135400 | 1333804950 | 23750 | 23750 | 23750 | 23650 | 515 |
| 409 | 20231130 | 135300 | 1321602300 | 23750 | 23750 | 23750 | 23750 | 87 |
| 410 | 20231130 | 135200 | 1319536050 | 23700 | 23700 | 23750 | 23700 | 188 |
| 411 | 20231130 | 135100 | 1315073450 | 23750 | 23700 | 23750 | 23650 | 63 |
| 412 | 20231130 | 135000 | 1313579900 | 23700 | 23700 | 23750 | 23700 | 379 |
| 413 | 20231130 | 134900 | 1304595450 | 23750 | 23750 | 23800 | 23750 | 304 |
| 414 | 20231130 | 134800 | 1297373350 | 23750 | 23700 | 23750 | 23700 | 80 |
| 415 | 20231130 | 134700 | 1295475600 | 23750 | 23750 | 23750 | 23700 | 295 |
| 416 | 20231130 | 134600 | 1288479750 | 23750 | 23700 | 23750 | 23700 | 98 |
| 417 | 20231130 | 134500 | 1286154200 | 23700 | 23700 | 23700 | 23700 | 51 |
| 418 | 20231130 | 134400 | 1284945500 | 23700 | 23700 | 23700 | 23700 | 2 |
| 419 | 20231130 | 134300 | 1284898100 | 23700 | 23700 | 23700 | 23650 | 435 |
| 420 | 20231130 | 134200 | 1274603950 | 23650 | 23750 | 23750 | 23650 | 261 |
| 421 | 20231130 | 134100 | 1268423750 | 23650 | 23700 | 23700 | 23650 | 70 |
| 422 | 20231130 | 134000 | 1266766100 | 23650 | 23700 | 23750 | 23650 | 185 |
| 423 | 20231130 | 133900 | 1262381300 | 23700 | 23750 | 23750 | 23700 | 316 |
| 424 | 20231130 | 133800 | 1254888550 | 23700 | 23750 | 23800 | 23700 | 180 |
| 425 | 20231130 | 133700 | 1250613400 | 23800 | 23750 | 23800 | 23750 | 70 |
| 426 | 20231130 | 133600 | 1248950850 | 23800 | 23800 | 23800 | 23700 | 508 |
| 427 | 20231130 | 133500 | 1236879900 | 23750 | 23750 | 23800 | 23750 | 253 |
| 428 | 20231130 | 133400 | 1230868000 | 23800 | 23800 | 23800 | 23800 | 44 |
| 429 | 20231130 | 133300 | 1229820800 | 23750 | 23750 | 23750 | 23750 | 26 |
| 430 | 20231130 | 133200 | 1229203300 | 23800 | 23800 | 23800 | 23750 | 297 |
| 431 | 20231130 | 133100 | 1222147850 | 23800 | 23800 | 23800 | 23800 | 351 |
| 432 | 20231130 | 133000 | 1213794050 | 23750 | 23700 | 23750 | 23700 | 573 |
| 433 | 20231130 | 132900 | 1200187050 | 23700 | 23650 | 23700 | 23650 | 187 |
| 434 | 20231130 | 132800 | 1195762850 | 23700 | 23700 | 23700 | 23700 | 90 |
| 435 | 20231130 | 132700 | 1193629850 | 23700 | 23700 | 23700 | 23700 | 129 |
| 436 | 20231130 | 132600 | 1190572550 | 23700 | 23650 | 23750 | 23650 | 1179 |
| 437 | 20231130 | 132500 | 1162595000 | 23650 | 23700 | 23700 | 23600 | 223 |
| 438 | 20231130 | 132400 | 1157327100 | 23650 | 23650 | 23650 | 23650 | 81 |
| 439 | 20231130 | 132300 | 1155411450 | 23650 | 23650 | 23650 | 23650 | 46 |
| 440 | 20231130 | 132200 | 1154323550 | 23600 | 23650 | 23650 | 23600 | 75 |
| 441 | 20231130 | 132100 | 1152550450 | 23600 | 23600 | 23650 | 23550 | 300 |
| 442 | 20231130 | 132000 | 1145475250 | 23650 | 23600 | 23650 | 23600 | 32 |
| 443 | 20231130 | 131900 | 1144718950 | 23650 | 23650 | 23650 | 23650 | 23 |
| 444 | 20231130 | 131800 | 1144175000 | 23650 | 23650 | 23650 | 23550 | 212 |
| 445 | 20231130 | 131700 | 1139179400 | 23650 | 23650 | 23650 | 23650 | 35 |
| 446 | 20231130 | 131600 | 1138351650 | 23650 | 23650 | 23650 | 23650 | 14 |
| 447 | 20231130 | 131500 | 1138020550 | 23650 | 23650 | 23650 | 23650 | 2 |
| 448 | 20231130 | 131400 | 1137973250 | 23550 | 23600 | 23650 | 23550 | 234 |
| 449 | 20231130 | 131300 | 1132458200 | 23600 | 23600 | 23600 | 23600 | 5 |
| 450 | 20231130 | 131200 | 1132340200 | 23650 | 23650 | 23650 | 23650 | 1 |
| 451 | 20231130 | 131100 | 1132316550 | 23650 | 23550 | 23650 | 23550 | 283 |
| 452 | 20231130 | 131000 | 1125648450 | 23600 | 23600 | 23600 | 23550 | 465 |
| 453 | 20231130 | 130900 | 1114687150 | 23600 | 23550 | 23650 | 23550 | 70 |
| 454 | 20231130 | 130800 | 1113035300 | 23550 | 23600 | 23600 | 23550 | 104 |
| 455 | 20231130 | 130700 | 1110585900 | 23600 | 23600 | 23600 | 23550 | 198 |
| 456 | 20231130 | 130600 | 1105920650 | 23650 | 23600 | 23650 | 23600 | 58 |
| 457 | 20231130 | 130500 | 1104550000 | 23600 | 23550 | 23600 | 23550 | 52 |
| 458 | 20231130 | 130400 | 1103322850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 459 | 20231130 | 130300 | 1103322850 | 23650 | 23650 | 23650 | 23550 | 196 |
| 460 | 20231130 | 130200 | 1098700300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 461 | 20231130 | 130100 | 1098700300 | 23650 | 23600 | 23650 | 23600 | 74 |
| 462 | 20231130 | 130000 | 1096951300 | 23650 | 23650 | 23650 | 23650 | 5 |
| 463 | 20231130 | 125900 | 1096833050 | 23650 | 23600 | 23650 | 23550 | 157 |
| 464 | 20231130 | 125800 | 1093132700 | 23600 | 23600 | 23600 | 23600 | 23 |
| 465 | 20231130 | 125700 | 1092589900 | 23600 | 23600 | 23600 | 23600 | 28 |
| 466 | 20231130 | 125600 | 1091929100 | 23600 | 23600 | 23600 | 23550 | 196 |
| 467 | 20231130 | 125500 | 1087311850 | 23600 | 23600 | 23600 | 23600 | 86 |
| 468 | 20231130 | 125400 | 1085282250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 469 | 20231130 | 125300 | 1085258650 | 23650 | 23650 | 23650 | 23650 | 29 |
| 470 | 20231130 | 125200 | 1084572800 | 23600 | 23550 | 23600 | 23550 | 156 |
| 471 | 20231130 | 125100 | 1080898950 | 23600 | 23600 | 23600 | 23600 | 300 |
| 472 | 20231130 | 125000 | 1073818950 | 23650 | 23600 | 23650 | 23600 | 31 |
| 473 | 20231130 | 124900 | 1073085850 | 23550 | 23600 | 23600 | 23550 | 154 |
| 474 | 20231130 | 124800 | 1069455900 | 23650 | 23650 | 23650 | 23650 | 27 |
| 475 | 20231130 | 124700 | 1068817350 | 23600 | 23600 | 23600 | 23600 | 36 |
| 476 | 20231130 | 124600 | 1067967750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 477 | 20231130 | 124500 | 1067967750 | 23650 | 23600 | 23650 | 23550 | 221 |
| 478 | 20231130 | 124400 | 1062755050 | 23700 | 23600 | 23700 | 23600 | 235 |
| 479 | 20231130 | 124300 | 1057197350 | 23600 | 23600 | 23600 | 23600 | 29 |
| 480 | 20231130 | 124200 | 1056512950 | 23650 | 23650 | 23650 | 23650 | 27 |
| 481 | 20231130 | 124100 | 1055874400 | 23600 | 23650 | 23650 | 23600 | 154 |
| 482 | 20231130 | 124000 | 1052239950 | 23650 | 23650 | 23650 | 23650 | 72 |
| 483 | 20231130 | 123900 | 1050537150 | 23600 | 23600 | 23600 | 23600 | 1 |
| 484 | 20231130 | 123800 | 1050513550 | 23600 | 23600 | 23600 | 23600 | 205 |
| 485 | 20231130 | 123700 | 1045675550 | 23650 | 23600 | 23650 | 23600 | 26 |
| 486 | 20231130 | 123600 | 1045060750 | 23600 | 23600 | 23600 | 23600 | 200 |
| 487 | 20231130 | 123500 | 1040340750 | 23600 | 23550 | 23600 | 23550 | 212 |
| 488 | 20231130 | 123400 | 1035345800 | 23600 | 23600 | 23600 | 23550 | 187 |
| 489 | 20231130 | 123300 | 1030940250 | 23600 | 23600 | 23600 | 23600 | 2 |
| 490 | 20231130 | 123200 | 1030893050 | 23600 | 23600 | 23600 | 23600 | 31 |
| 491 | 20231130 | 123100 | 1030161450 | 23600 | 23650 | 23650 | 23550 | 36 |
| 492 | 20231130 | 123000 | 1029311800 | 23550 | 23550 | 23550 | 23550 | 154 |
| 493 | 20231130 | 122900 | 1025685100 | 23650 | 23650 | 23650 | 23650 | 32 |
| 494 | 20231130 | 122800 | 1024928300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 495 | 20231130 | 122700 | 1024904650 | 23600 | 23600 | 23650 | 23550 | 239 |
| 496 | 20231130 | 122600 | 1019270700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 497 | 20231130 | 122500 | 1019270700 | 23600 | 23600 | 23600 | 23600 | 21 |
| 498 | 20231130 | 122400 | 1018775100 | 23600 | 23600 | 23600 | 23600 | 30 |
| 499 | 20231130 | 122300 | 1018067100 | 23600 | 23600 | 23600 | 23600 | 155 |
| 500 | 20231130 | 122200 | 1014409100 | 23600 | 23600 | 23600 | 23600 | 1 |
| 501 | 20231130 | 122100 | 1014385500 | 23550 | 23600 | 23600 | 23550 | 57 |
| 502 | 20231130 | 122000 | 1013041350 | 23550 | 23550 | 23550 | 23550 | 3 |
| 503 | 20231130 | 121900 | 1012970700 | 23550 | 23600 | 23600 | 23550 | 239 |
| 504 | 20231130 | 121800 | 1007337950 | 23600 | 23600 | 23600 | 23600 | 15 |
| 505 | 20231130 | 121700 | 1006983950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 506 | 20231130 | 121600 | 1006983950 | 23600 | 23550 | 23600 | 23550 | 179 |
| 507 | 20231130 | 121500 | 1002767250 | 23600 | 23550 | 23600 | 23550 | 3 |
| 508 | 20231130 | 121400 | 1002696550 | 23600 | 23600 | 23600 | 23600 | 31 |
| 509 | 20231130 | 121300 | 1001964950 | 23600 | 23600 | 23600 | 23600 | 90 |
| 510 | 20231130 | 121200 | 999840950 | 23550 | 23600 | 23600 | 23550 | 169 |
| 511 | 20231130 | 121100 | 995860450 | 23600 | 23600 | 23600 | 23600 | 30 |
| 512 | 20231130 | 121000 | 995152450 | 23600 | 23600 | 23600 | 23600 | 59 |
| 513 | 20231130 | 120900 | 993760050 | 23600 | 23550 | 23600 | 23550 | 156 |
| 514 | 20231130 | 120800 | 990086200 | 23600 | 23600 | 23600 | 23600 | 45 |
| 515 | 20231130 | 120700 | 989024200 | 23600 | 23600 | 23600 | 23600 | 2 |
| 516 | 20231130 | 120600 | 988977000 | 23600 | 23600 | 23600 | 23600 | 99 |
| 517 | 20231130 | 120500 | 986640600 | 23600 | 23550 | 23600 | 23550 | 163 |
| 518 | 20231130 | 120400 | 982801450 | 23550 | 23550 | 23550 | 23550 | 1 |
| 519 | 20231130 | 120300 | 982777900 | 23550 | 23600 | 23600 | 23550 | 174 |
| 520 | 20231130 | 120200 | 978678500 | 23550 | 23600 | 23600 | 23550 | 52 |
| 521 | 20231130 | 120100 | 977451350 | 23550 | 23550 | 23550 | 23550 | 155 |
| 522 | 20231130 | 120000 | 973801100 | 23600 | 23600 | 23600 | 23550 | 41 |
| 523 | 20231130 | 115900 | 972833550 | 23600 | 23550 | 23600 | 23550 | 5 |
| 524 | 20231130 | 115800 | 972715750 | 23550 | 23600 | 23600 | 23550 | 185 |
| 525 | 20231130 | 115700 | 968357450 | 23600 | 23600 | 23600 | 23600 | 135 |
| 526 | 20231130 | 115600 | 965171450 | 23650 | 23600 | 23650 | 23600 | 6 |
| 527 | 20231130 | 115500 | 965029600 | 23650 | 23600 | 23650 | 23600 | 31 |
| 528 | 20231130 | 115400 | 964296750 | 23600 | 23600 | 23600 | 23600 | 155 |
| 529 | 20231130 | 115300 | 960638750 | 23650 | 23650 | 23650 | 23650 | 59 |
| 530 | 20231130 | 115200 | 959243400 | 23650 | 23650 | 23650 | 23650 | 27 |
| 531 | 20231130 | 115100 | 958604850 | 23600 | 23600 | 23600 | 23600 | 2 |
| 532 | 20231130 | 115000 | 958557650 | 23600 | 23650 | 23650 | 23600 | 185 |
| 533 | 20231130 | 114900 | 954190150 | 23650 | 23600 | 23650 | 23600 | 37 |
| 534 | 20231130 | 114800 | 953315150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 535 | 20231130 | 114700 | 953315150 | 23650 | 23600 | 23650 | 23550 | 188 |
| 536 | 20231130 | 114600 | 948881100 | 23600 | 23600 | 23600 | 23600 | 2 |
| 537 | 20231130 | 114500 | 948833900 | 23600 | 23600 | 23600 | 23600 | 12 |
| 538 | 20231130 | 114400 | 948550700 | 23650 | 23650 | 23650 | 23650 | 23 |
| 539 | 20231130 | 114300 | 948006750 | 23550 | 23600 | 23600 | 23550 | 154 |
| 540 | 20231130 | 114200 | 944378150 | 23600 | 23650 | 23650 | 23600 | 31 |
| 541 | 20231130 | 114100 | 943645050 | 23650 | 23600 | 23650 | 23600 | 2 |
| 542 | 20231130 | 114000 | 943597800 | 23600 | 23550 | 23600 | 23550 | 116 |
| 543 | 20231130 | 113900 | 940865500 | 23550 | 23600 | 23600 | 23550 | 78 |
| 544 | 20231130 | 113800 | 939027300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 545 | 20231130 | 113700 | 939027300 | 23600 | 23550 | 23600 | 23550 | 194 |
| 546 | 20231130 | 113600 | 934454550 | 23600 | 23600 | 23600 | 23550 | 223 |
| 547 | 20231130 | 113500 | 929199400 | 23550 | 23600 | 23600 | 23550 | 3 |
| 548 | 20231130 | 113400 | 929128650 | 23600 | 23550 | 23600 | 23550 | 129 |
| 549 | 20231130 | 113300 | 926090650 | 23550 | 23550 | 23550 | 23550 | 3 |
| 550 | 20231130 | 113200 | 926020000 | 23550 | 23600 | 23600 | 23550 | 74 |
| 551 | 20231130 | 113100 | 924275600 | 23600 | 23500 | 23600 | 23500 | 18 |
| 552 | 20231130 | 113000 | 923851900 | 23550 | 23500 | 23550 | 23500 | 2 |
| 553 | 20231130 | 112900 | 923804850 | 23500 | 23550 | 23550 | 23500 | 141 |
| 554 | 20231130 | 112800 | 920484350 | 23600 | 23600 | 23600 | 23600 | 48 |
| 555 | 20231130 | 112700 | 919351550 | 23600 | 23600 | 23600 | 23600 | 18 |
| 556 | 20231130 | 112600 | 918926750 | 23600 | 23550 | 23600 | 23500 | 141 |
| 557 | 20231130 | 112500 | 915605500 | 23500 | 23550 | 23600 | 23500 | 363 |
| 558 | 20231130 | 112400 | 907064000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 559 | 20231130 | 112300 | 907064000 | 23550 | 23550 | 23550 | 23550 | 23 |
| 560 | 20231130 | 112200 | 906522350 | 23500 | 23550 | 23550 | 23500 | 2 |
| 561 | 20231130 | 112100 | 906475300 | 23500 | 23550 | 23550 | 23500 | 234 |
| 562 | 20231130 | 112000 | 900972250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 563 | 20231130 | 111900 | 900972250 | 23550 | 23500 | 23550 | 23500 | 98 |
| 564 | 20231130 | 111800 | 898666900 | 23500 | 23500 | 23550 | 23500 | 345 |
| 565 | 20231130 | 111700 | 890558050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 566 | 20231130 | 111600 | 890558050 | 23550 | 23550 | 23550 | 23550 | 30 |
| 567 | 20231130 | 111500 | 889851550 | 23500 | 23500 | 23550 | 23500 | 1222 |
| 568 | 20231130 | 111400 | 861132750 | 23550 | 23550 | 23550 | 23550 | 33 |
| 569 | 20231130 | 111300 | 860355600 | 23550 | 23550 | 23550 | 23550 | 142 |
| 570 | 20231130 | 111200 | 857011500 | 23550 | 23550 | 23550 | 23550 | 5 |
| 571 | 20231130 | 111100 | 856893750 | 23500 | 23550 | 23550 | 23500 | 57 |
| 572 | 20231130 | 111000 | 855551700 | 23500 | 23600 | 23600 | 23500 | 566 |
| 573 | 20231130 | 110900 | 842229550 | 23600 | 23600 | 23600 | 23600 | 1 |
| 574 | 20231130 | 110800 | 842205950 | 23600 | 23600 | 23600 | 23600 | 21 |
| 575 | 20231130 | 110700 | 841710350 | 23600 | 23600 | 23650 | 23550 | 397 |
| 576 | 20231130 | 110600 | 832345850 | 23600 | 23600 | 23600 | 23600 | 14 |
| 577 | 20231130 | 110500 | 832015450 | 23600 | 23600 | 23600 | 23600 | 51 |
| 578 | 20231130 | 110400 | 830811850 | 23550 | 23550 | 23550 | 23550 | 12 |
| 579 | 20231130 | 110300 | 830529250 | 23550 | 23600 | 23600 | 23550 | 156 |
| 580 | 20231130 | 110200 | 826855400 | 23600 | 23600 | 23600 | 23600 | 73 |
| 581 | 20231130 | 110100 | 825132600 | 23600 | 23500 | 23600 | 23500 | 1504 |
| 582 | 20231130 | 110000 | 789788500 | 23500 | 23550 | 23600 | 23500 | 3687 |
| 583 | 20231130 | 105900 | 703112500 | 23600 | 23550 | 23600 | 23550 | 2 |
| 584 | 20231130 | 105800 | 703065350 | 23550 | 23550 | 23550 | 23550 | 500 |
| 585 | 20231130 | 105700 | 691290350 | 23600 | 23600 | 23600 | 23600 | 24 |
| 586 | 20231130 | 105600 | 690723950 | 23600 | 23650 | 23650 | 23550 | 2490 |
| 587 | 20231130 | 105500 | 632036000 | 23700 | 23700 | 23750 | 23700 | 428 |
| 588 | 20231130 | 105400 | 621892350 | 23700 | 23650 | 23700 | 23650 | 239 |
| 589 | 20231130 | 105300 | 616238600 | 23700 | 23650 | 23700 | 23650 | 581 |
| 590 | 20231130 | 105200 | 602497300 | 23650 | 23700 | 23700 | 23650 | 183 |
| 591 | 20231130 | 105100 | 598168000 | 23650 | 23650 | 23650 | 23650 | 123 |
| 592 | 20231130 | 105000 | 595259050 | 23650 | 23650 | 23650 | 23650 | 30 |
| 593 | 20231130 | 104900 | 594549550 | 23600 | 23600 | 23600 | 23600 | 153 |
| 594 | 20231130 | 104800 | 590938750 | 23650 | 23600 | 23650 | 23600 | 241 |
| 595 | 20231130 | 104700 | 585251100 | 23600 | 23600 | 23600 | 23600 | 38 |
| 596 | 20231130 | 104600 | 584354300 | 23550 | 23600 | 23600 | 23550 | 6 |
| 597 | 20231130 | 104500 | 584212750 | 23600 | 23600 | 23600 | 23550 | 335 |
| 598 | 20231130 | 104400 | 576320500 | 23600 | 23600 | 23600 | 23600 | 44 |
| 599 | 20231130 | 104300 | 575282100 | 23550 | 23600 | 23600 | 23550 | 99 |
| 600 | 20231130 | 104200 | 572948800 | 23550 | 23600 | 23600 | 23550 | 111 |
| 601 | 20231130 | 104100 | 570329700 | 23550 | 23600 | 23600 | 23550 | 212 |
| 602 | 20231130 | 104000 | 565334150 | 23600 | 23600 | 23600 | 23600 | 1 |
| 603 | 20231130 | 103900 | 565310550 | 23600 | 23600 | 23600 | 23600 | 43 |
| 604 | 20231130 | 103800 | 564295750 | 23550 | 23550 | 23600 | 23550 | 572 |
| 605 | 20231130 | 103700 | 550825100 | 23600 | 23600 | 23600 | 23600 | 305 |
| 606 | 20231130 | 103600 | 543627100 | 23600 | 23550 | 23600 | 23550 | 43 |
| 607 | 20231130 | 103500 | 542612800 | 23550 | 23550 | 23550 | 23550 | 573 |
| 608 | 20231130 | 103400 | 529118650 | 23600 | 23600 | 23600 | 23550 | 205 |
| 609 | 20231130 | 103300 | 524288300 | 23600 | 23700 | 23700 | 23600 | 1238 |
| 610 | 20231130 | 103200 | 495063300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 611 | 20231130 | 103100 | 495063300 | 23700 | 23600 | 23700 | 23600 | 49 |
| 612 | 20231130 | 103000 | 493904500 | 23700 | 23650 | 23700 | 23600 | 165 |
| 613 | 20231130 | 102900 | 490007700 | 23700 | 23700 | 23700 | 23700 | 2 |
| 614 | 20231130 | 102800 | 489960300 | 23700 | 23650 | 23700 | 23650 | 98 |
| 615 | 20231130 | 102700 | 487638400 | 23600 | 23700 | 23700 | 23600 | 209 |
| 616 | 20231130 | 102600 | 482695550 | 23700 | 23800 | 23800 | 23700 | 136 |
| 617 | 20231130 | 102500 | 479470250 | 23700 | 23700 | 23700 | 23700 | 230 |
| 618 | 20231130 | 102400 | 474019250 | 23600 | 23600 | 23600 | 23600 | 11 |
| 619 | 20231130 | 102300 | 473759650 | 23600 | 23650 | 23700 | 23600 | 218 |
| 620 | 20231130 | 102200 | 468608450 | 23700 | 23700 | 23700 | 23700 | 1 |
| 621 | 20231130 | 102100 | 468584750 | 23650 | 23700 | 23700 | 23650 | 173 |
| 622 | 20231130 | 102000 | 464493250 | 23700 | 23600 | 23700 | 23600 | 174 |
| 623 | 20231130 | 101900 | 460384750 | 23600 | 23650 | 23650 | 23600 | 99 |
| 624 | 20231130 | 101800 | 458043450 | 23650 | 23650 | 23650 | 23600 | 103 |
| 625 | 20231130 | 101700 | 455607850 | 23650 | 23650 | 23650 | 23650 | 425 |
| 626 | 20231130 | 101600 | 445556600 | 23650 | 23750 | 23750 | 23650 | 204 |
| 627 | 20231130 | 101500 | 440727400 | 23750 | 23750 | 23750 | 23750 | 38 |
| 628 | 20231130 | 101400 | 439824900 | 23650 | 23650 | 23650 | 23650 | 7 |
| 629 | 20231130 | 101300 | 439659350 | 23750 | 23750 | 23750 | 23750 | 10 |
| 630 | 20231130 | 101200 | 439421850 | 23750 | 23750 | 23750 | 23650 | 536 |
| 631 | 20231130 | 101100 | 426718900 | 23750 | 23750 | 23800 | 23750 | 28 |
| 632 | 20231130 | 101000 | 426053600 | 23750 | 23750 | 23750 | 23750 | 21 |
| 633 | 20231130 | 100900 | 425554850 | 23750 | 23750 | 23750 | 23700 | 161 |
| 634 | 20231130 | 100800 | 421736350 | 23800 | 23800 | 23800 | 23800 | 27 |
| 635 | 20231130 | 100700 | 421093750 | 23750 | 23750 | 23750 | 23750 | 111 |
| 636 | 20231130 | 100600 | 418457500 | 23750 | 23750 | 23750 | 23750 | 3 |
| 637 | 20231130 | 100500 | 418386250 | 23750 | 23700 | 23750 | 23700 | 165 |
| 638 | 20231130 | 100400 | 414475150 | 23800 | 23750 | 23800 | 23750 | 392 |
| 639 | 20231130 | 100300 | 405163200 | 23750 | 23750 | 23750 | 23750 | 110 |
| 640 | 20231130 | 100200 | 402550700 | 23750 | 23750 | 23750 | 23750 | 53 |
| 641 | 20231130 | 100100 | 401291950 | 23750 | 23700 | 23750 | 23700 | 875 |
| 642 | 20231130 | 100000 | 380518600 | 23750 | 23750 | 23750 | 23750 | 11 |
| 643 | 20231130 | 095900 | 380257350 | 23750 | 23700 | 23750 | 23700 | 158 |
| 644 | 20231130 | 095800 | 376511350 | 23650 | 23700 | 23700 | 23650 | 153 |
| 645 | 20231130 | 095700 | 372888250 | 23700 | 23700 | 23700 | 23700 | 853 |
| 646 | 20231130 | 095600 | 352672150 | 23700 | 23700 | 23700 | 23700 | 1 |
| 647 | 20231130 | 095500 | 352648450 | 23650 | 23650 | 23650 | 23600 | 1010 |
| 648 | 20231130 | 095400 | 328804850 | 23700 | 23700 | 23700 | 23600 | 205 |
| 649 | 20231130 | 095300 | 323961750 | 23700 | 23700 | 23700 | 23700 | 6 |
| 650 | 20231130 | 095200 | 323819550 | 23700 | 23650 | 23700 | 23500 | 1692 |
| 651 | 20231130 | 095100 | 283945400 | 23650 | 23700 | 23700 | 23650 | 968 |
| 652 | 20231130 | 095000 | 261050650 | 23600 | 23650 | 23700 | 23600 | 422 |
| 653 | 20231130 | 094900 | 251077700 | 23650 | 23650 | 23650 | 23650 | 39 |
| 654 | 20231130 | 094800 | 250155350 | 23600 | 23600 | 23600 | 23600 | 141 |
| 655 | 20231130 | 094700 | 246827750 | 23650 | 23650 | 23650 | 23600 | 293 |
| 656 | 20231130 | 094600 | 239912250 | 23650 | 23700 | 23700 | 23600 | 121 |
| 657 | 20231130 | 094500 | 237049700 | 23700 | 23700 | 23700 | 23700 | 22 |
| 658 | 20231130 | 094400 | 236528300 | 23600 | 23600 | 23600 | 23600 | 50 |
| 659 | 20231130 | 094300 | 235348300 | 23700 | 23650 | 23700 | 23600 | 355 |
| 660 | 20231130 | 094200 | 226959600 | 23650 | 23650 | 23650 | 23650 | 34 |
| 661 | 20231130 | 094100 | 226155500 | 23650 | 23700 | 23750 | 23650 | 981 |
| 662 | 20231130 | 094000 | 202932400 | 23750 | 23650 | 23750 | 23650 | 180 |
| 663 | 20231130 | 093900 | 198672800 | 23750 | 23650 | 23750 | 23650 | 4 |
| 664 | 20231130 | 093800 | 198577900 | 23650 | 23750 | 23750 | 23650 | 104 |
| 665 | 20231130 | 093700 | 196113850 | 23750 | 23700 | 23750 | 23600 | 883 |
| 666 | 20231130 | 093600 | 175242650 | 23700 | 23700 | 23700 | 23700 | 112 |
| 667 | 20231130 | 093500 | 172588250 | 23750 | 23650 | 23750 | 23650 | 13 |
| 668 | 20231130 | 093400 | 172279800 | 23650 | 23650 | 23650 | 23600 | 139 |
| 669 | 20231130 | 093300 | 168992950 | 23600 | 23600 | 23600 | 23600 | 18 |
| 670 | 20231130 | 093200 | 168568150 | 23650 | 23650 | 23650 | 23650 | 255 |
| 671 | 20231130 | 093100 | 162537400 | 23650 | 23700 | 23700 | 23650 | 1159 |
| 672 | 20231130 | 093000 | 135124450 | 23700 | 23650 | 23700 | 23650 | 107 |
| 673 | 20231130 | 092900 | 132588900 | 23700 | 23700 | 23800 | 23700 | 493 |
| 674 | 20231130 | 092800 | 120896600 | 23700 | 23700 | 23750 | 23700 | 158 |
| 675 | 20231130 | 092700 | 117151550 | 23700 | 23700 | 23700 | 23700 | 284 |
| 676 | 20231130 | 092600 | 110420750 | 23750 | 23800 | 23800 | 23750 | 300 |
| 677 | 20231130 | 092500 | 103293950 | 23800 | 23850 | 23850 | 23750 | 173 |
| 678 | 20231130 | 092400 | 99184150 | 23800 | 23800 | 23800 | 23800 | 328 |
| 679 | 20231130 | 092300 | 91377750 | 23800 | 23800 | 23800 | 23800 | 60 |
| 680 | 20231130 | 092200 | 89949750 | 23800 | 23800 | 23800 | 23800 | 26 |
| 681 | 20231130 | 092100 | 89330950 | 23800 | 23800 | 23800 | 23800 | 203 |
| 682 | 20231130 | 092000 | 84499550 | 23750 | 23750 | 23750 | 23750 | 30 |
| 683 | 20231130 | 091900 | 83787050 | 23750 | 23800 | 23800 | 23750 | 210 |
| 684 | 20231130 | 091800 | 78789800 | 23850 | 23850 | 23850 | 23800 | 158 |
| 685 | 20231130 | 091700 | 75027550 | 23850 | 23850 | 23850 | 23850 | 20 |
| 686 | 20231130 | 091600 | 74550550 | 23850 | 23850 | 23850 | 23850 | 22 |
| 687 | 20231130 | 091500 | 74025850 | 23800 | 23800 | 23800 | 23800 | 60 |
| 688 | 20231130 | 091400 | 72597850 | 23800 | 23800 | 23800 | 23800 | 217 |
| 689 | 20231130 | 091300 | 67433250 | 23800 | 23850 | 23900 | 23800 | 528 |
| 690 | 20231130 | 091200 | 54864850 | 23850 | 23850 | 23850 | 23850 | 1 |
| 691 | 20231130 | 091100 | 54841000 | 23850 | 23800 | 23850 | 23800 | 52 |
| 692 | 20231130 | 091000 | 53602900 | 23800 | 23950 | 23950 | 23800 | 351 |
| 693 | 20231130 | 090900 | 45220050 | 23950 | 24150 | 24150 | 23950 | 160 |
| 694 | 20231130 | 090800 | 41377050 | 24150 | 23900 | 24150 | 23900 | 201 |
| 695 | 20231130 | 090700 | 36556800 | 23850 | 23750 | 23850 | 23750 | 178 |
| 696 | 20231130 | 090600 | 32319500 | 23800 | 23700 | 23800 | 23650 | 270 |
| 697 | 20231130 | 090500 | 25920950 | 23700 | 23750 | 23850 | 23700 | 139 |
| 698 | 20231130 | 090400 | 22620950 | 23750 | 23800 | 23800 | 23750 | 32 |
| 699 | 20231130 | 090300 | 21859400 | 23800 | 23850 | 23850 | 23800 | 225 |
| 700 | 20231130 | 090200 | 16499900 | 23850 | 23900 | 23900 | 23850 | 72 |
| 701 | 20231130 | 090100 | 14780400 | 23900 | 23900 | 23900 | 23900 | 24 |
| 702 | 20231130 | 090000 | 14206800 | 23950 | 24000 | 24000 | 23950 | 592 |