31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 3 | 20231130 | 184700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231130 | 184600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231130 | 184500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231130 | 184400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231130 | 184300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231130 | 184200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231130 | 184100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231130 | 184000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231130 | 183900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231130 | 183800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231130 | 183700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231130 | 183600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231130 | 183500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231130 | 183400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231130 | 183300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231130 | 183200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231130 | 183100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231130 | 183000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231130 | 182900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231130 | 182800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231130 | 182700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231130 | 182600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231130 | 182500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231130 | 182400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231130 | 182300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231130 | 182200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231130 | 182100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231130 | 182000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231130 | 181900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231130 | 181800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 33 | 20231130 | 181700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231130 | 181600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231130 | 181500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231130 | 181400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231130 | 181300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231130 | 181200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231130 | 181100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231130 | 181000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231130 | 180900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231130 | 180800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231130 | 180700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231130 | 180600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231130 | 180500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231130 | 180400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231130 | 180300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231130 | 180200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231130 | 180100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231130 | 180000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231130 | 175900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231130 | 175800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231130 | 175700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231130 | 175600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231130 | 175500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231130 | 175400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231130 | 175300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231130 | 175200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231130 | 175100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231130 | 175000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231130 | 174900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231130 | 174800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 63 | 20231130 | 174700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231130 | 174600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231130 | 174500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231130 | 174400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231130 | 174300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231130 | 174200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231130 | 174100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231130 | 174000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231130 | 173900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231130 | 173800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231130 | 173700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231130 | 173600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231130 | 173500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231130 | 173400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231130 | 173300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231130 | 173200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231130 | 173100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231130 | 173000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231130 | 172900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231130 | 172800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231130 | 172700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231130 | 172600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231130 | 172500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231130 | 172400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231130 | 172300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231130 | 172200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231130 | 172100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231130 | 172000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231130 | 171900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231130 | 171800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 93 | 20231130 | 171700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231130 | 171600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231130 | 171500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231130 | 171400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231130 | 171300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231130 | 171200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231130 | 171100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231130 | 171000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231130 | 170900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231130 | 170800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231130 | 170700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231130 | 170600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231130 | 170500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231130 | 170400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231130 | 170300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231130 | 170200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231130 | 170100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231130 | 170000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231130 | 165900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231130 | 165800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231130 | 165700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231130 | 165600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231130 | 165500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231130 | 165400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231130 | 165300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231130 | 165200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231130 | 165100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231130 | 165000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231130 | 164900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231130 | 164800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 123 | 20231130 | 164700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231130 | 164600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231130 | 164500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231130 | 164400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231130 | 164300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231130 | 164200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231130 | 164100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231130 | 164000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231130 | 163900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231130 | 163800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231130 | 163700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231130 | 163600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231130 | 163500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231130 | 163400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231130 | 163300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231130 | 163200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231130 | 163100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231130 | 163000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231130 | 162900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231130 | 162800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231130 | 162700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231130 | 162600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231130 | 162500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231130 | 162400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231130 | 162300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231130 | 162200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231130 | 162100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231130 | 162000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231130 | 161900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231130 | 161800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 153 | 20231130 | 161700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231130 | 161600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231130 | 161500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231130 | 161400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231130 | 161300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231130 | 161200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231130 | 161100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231130 | 161000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231130 | 160900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231130 | 160800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231130 | 160700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231130 | 160600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231130 | 160500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231130 | 160400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231130 | 160300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231130 | 160200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231130 | 160100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231130 | 160000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231130 | 155900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231130 | 155800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231130 | 155700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231130 | 155600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231130 | 155500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231130 | 155400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231130 | 155300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231130 | 155200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231130 | 155100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231130 | 155000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231130 | 154900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231130 | 154800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 183 | 20231130 | 154700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231130 | 154600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231130 | 154500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231130 | 154400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231130 | 154300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231130 | 154200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231130 | 154100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231130 | 154000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231130 | 153900 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231130 | 153800 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231130 | 153700 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231130 | 153600 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231130 | 153500 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231130 | 153400 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231130 | 153300 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231130 | 153200 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231130 | 153100 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231130 | 153000 | 6467277200 | 23850 | 23850 | 23850 | 23850 | 33861 |
| 201 | 20231130 | 152900 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231130 | 152800 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231130 | 152700 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231130 | 152600 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231130 | 152500 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231130 | 152400 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231130 | 152300 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231130 | 152200 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231130 | 152100 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231130 | 152000 | 5659692350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231130 | 151900 | 5659692350 | 23750 | 23750 | 23800 | 23750 | 376 |
| 212 | 20231130 | 151800 | 5650753650 | 23800 | 23750 | 23800 | 23750 | 714 |
| 213 | 20231130 | 151700 | 5633792300 | 23800 | 23800 | 23850 | 23750 | 1035 |
| 214 | 20231130 | 151600 | 5609139750 | 23800 | 23750 | 23850 | 23750 | 572 |
| 215 | 20231130 | 151500 | 5595526250 | 23750 | 23750 | 23800 | 23750 | 1065 |
| 216 | 20231130 | 151400 | 5570198400 | 23800 | 23750 | 23800 | 23750 | 877 |
| 217 | 20231130 | 151300 | 5549341600 | 23750 | 23800 | 23850 | 23750 | 1112 |
| 218 | 20231130 | 151200 | 5522891750 | 23800 | 23750 | 23800 | 23750 | 734 |
| 219 | 20231130 | 151100 | 5505435550 | 23750 | 23750 | 23850 | 23750 | 1214 |
| 220 | 20231130 | 151000 | 5476540850 | 23800 | 23800 | 23800 | 23750 | 988 |
| 221 | 20231130 | 150900 | 5453036700 | 23750 | 23750 | 23800 | 23750 | 960 |
| 222 | 20231130 | 150800 | 5430207050 | 23750 | 23750 | 23800 | 23750 | 1145 |
| 223 | 20231130 | 150700 | 5402991350 | 23750 | 23750 | 23800 | 23750 | 951 |
| 224 | 20231130 | 150600 | 5380382450 | 23800 | 23700 | 23800 | 23700 | 1419 |
| 225 | 20231130 | 150500 | 5346659900 | 23700 | 23750 | 23800 | 23700 | 1336 |
| 226 | 20231130 | 150400 | 5314913400 | 23750 | 23800 | 23800 | 23750 | 916 |
| 227 | 20231130 | 150300 | 5293131750 | 23750 | 23750 | 23800 | 23700 | 874 |
| 228 | 20231130 | 150200 | 5272393550 | 23750 | 23800 | 23800 | 23700 | 1169 |
| 229 | 20231130 | 150100 | 5244612650 | 23750 | 23750 | 23750 | 23700 | 759 |
| 230 | 20231130 | 150000 | 5226598400 | 23800 | 23800 | 23800 | 23750 | 1403 |
| 231 | 20231130 | 145900 | 5193231250 | 23750 | 23800 | 23800 | 23750 | 724 |
| 232 | 20231130 | 145800 | 5176013350 | 23750 | 23750 | 23750 | 23700 | 1061 |
| 233 | 20231130 | 145700 | 5150836300 | 23750 | 23750 | 23800 | 23700 | 746 |
| 234 | 20231130 | 145600 | 5133123000 | 23750 | 23750 | 23800 | 23700 | 1046 |
| 235 | 20231130 | 145500 | 5108282300 | 23750 | 23700 | 23800 | 23700 | 682 |
| 236 | 20231130 | 145400 | 5092091450 | 23700 | 23750 | 23800 | 23700 | 848 |
| 237 | 20231130 | 145300 | 5071967300 | 23750 | 23700 | 23800 | 23650 | 673 |
| 238 | 20231130 | 145200 | 5055990550 | 23700 | 23700 | 23800 | 23650 | 830 |
| 239 | 20231130 | 145100 | 5036296250 | 23700 | 23650 | 23800 | 23650 | 780 |
| 240 | 20231130 | 145000 | 5017784200 | 23650 | 23700 | 23800 | 23650 | 1337 |
| 241 | 20231130 | 144900 | 4986087650 | 23700 | 23700 | 23750 | 23700 | 1099 |
| 242 | 20231130 | 144800 | 4960018800 | 23700 | 23700 | 23750 | 23700 | 912 |
| 243 | 20231130 | 144700 | 4938381100 | 23700 | 23700 | 23750 | 23650 | 931 |
| 244 | 20231130 | 144600 | 4916324550 | 23750 | 23700 | 23750 | 23700 | 841 |
| 245 | 20231130 | 144500 | 4896370350 | 23700 | 23700 | 23750 | 23650 | 657 |
| 246 | 20231130 | 144400 | 4880820850 | 23750 | 23750 | 23750 | 23600 | 1076 |
| 247 | 20231130 | 144300 | 4855329150 | 23700 | 23650 | 23700 | 23650 | 1079 |
| 248 | 20231130 | 144200 | 4829766150 | 23700 | 23600 | 23700 | 23600 | 690 |
| 249 | 20231130 | 144100 | 4813455700 | 23650 | 23650 | 23700 | 23600 | 586 |
| 250 | 20231130 | 144000 | 4799597850 | 23600 | 23700 | 23700 | 23600 | 1079 |
| 251 | 20231130 | 143900 | 4774071050 | 23650 | 23650 | 23700 | 23550 | 15869 |
| 252 | 20231130 | 143800 | 4399408150 | 23650 | 23700 | 23700 | 23650 | 470 |
| 253 | 20231130 | 143700 | 4388284650 | 23700 | 23700 | 23750 | 23650 | 727 |
| 254 | 20231130 | 143600 | 4371055250 | 23750 | 23650 | 23750 | 23650 | 1079 |
| 255 | 20231130 | 143500 | 4345500200 | 23700 | 23700 | 23700 | 23650 | 583 |
| 256 | 20231130 | 143400 | 4331706650 | 23650 | 23650 | 23700 | 23650 | 650 |
| 257 | 20231130 | 143300 | 4316326800 | 23700 | 23650 | 23700 | 23650 | 635 |
| 258 | 20231130 | 143200 | 4301300000 | 23650 | 23700 | 23750 | 23650 | 362 |
| 259 | 20231130 | 143100 | 4292737300 | 23700 | 23650 | 23750 | 23650 | 730 |
| 260 | 20231130 | 143000 | 4275453100 | 23650 | 23700 | 23700 | 23650 | 534 |
| 261 | 20231130 | 142900 | 4262815650 | 23700 | 23700 | 23750 | 23650 | 895 |
| 262 | 20231130 | 142800 | 4241609850 | 23700 | 23700 | 23750 | 23700 | 625 |
| 263 | 20231130 | 142700 | 4226790200 | 23750 | 23700 | 23750 | 23700 | 1040 |
| 264 | 20231130 | 142600 | 4202132600 | 23700 | 23700 | 23750 | 23700 | 482 |
| 265 | 20231130 | 142500 | 4190704050 | 23700 | 23700 | 23750 | 23700 | 860 |
| 266 | 20231130 | 142400 | 4170318600 | 23700 | 23700 | 23750 | 23700 | 568 |
| 267 | 20231130 | 142300 | 4156855050 | 23750 | 23750 | 23800 | 23700 | 700 |
| 268 | 20231130 | 142200 | 4140247650 | 23750 | 23700 | 23750 | 23700 | 604 |
| 269 | 20231130 | 142100 | 4125931000 | 23700 | 23700 | 23750 | 23700 | 774 |
| 270 | 20231130 | 142000 | 4107572200 | 23750 | 23750 | 23800 | 23700 | 2061 |
| 271 | 20231130 | 141900 | 4058635850 | 23750 | 23750 | 23800 | 23750 | 422 |
| 272 | 20231130 | 141800 | 4048612850 | 23800 | 23750 | 23800 | 23750 | 667 |
| 273 | 20231130 | 141700 | 4032771000 | 23800 | 23750 | 23800 | 23700 | 682 |
| 274 | 20231130 | 141600 | 4016573650 | 23750 | 23750 | 23750 | 23700 | 1005 |
| 275 | 20231130 | 141500 | 3992727550 | 23750 | 23750 | 23750 | 23700 | 801 |
| 276 | 20231130 | 141400 | 3973743150 | 23700 | 23700 | 23750 | 23700 | 654 |
| 277 | 20231130 | 141300 | 3958237150 | 23700 | 23750 | 23800 | 23700 | 597 |
| 278 | 20231130 | 141200 | 3944070750 | 23750 | 23700 | 23750 | 23700 | 1055 |
| 279 | 20231130 | 141100 | 3919050500 | 23750 | 23700 | 23800 | 23700 | 376 |
| 280 | 20231130 | 141000 | 3910136300 | 23700 | 23700 | 23750 | 23700 | 777 |
| 281 | 20231130 | 140900 | 3891710050 | 23700 | 23700 | 23750 | 23700 | 564 |
| 282 | 20231130 | 140800 | 3878342150 | 23750 | 23750 | 23750 | 23700 | 725 |
| 283 | 20231130 | 140700 | 3861143650 | 23750 | 23700 | 23750 | 23700 | 899 |
| 284 | 20231130 | 140600 | 3839824150 | 23700 | 23750 | 23800 | 23700 | 625 |
| 285 | 20231130 | 140500 | 3824986100 | 23750 | 23750 | 23800 | 23750 | 924 |
| 286 | 20231130 | 140400 | 3803041000 | 23750 | 23750 | 23800 | 23750 | 528 |
| 287 | 20231130 | 140300 | 3790500550 | 23750 | 23750 | 23800 | 23750 | 687 |
| 288 | 20231130 | 140200 | 3774184000 | 23800 | 23750 | 23800 | 23750 | 470 |
| 289 | 20231130 | 140100 | 3763020650 | 23750 | 23750 | 23800 | 23750 | 516 |
| 290 | 20231130 | 140000 | 3750765250 | 23750 | 23700 | 23800 | 23700 | 1332 |
| 291 | 20231130 | 135900 | 3719167800 | 23700 | 23700 | 23750 | 23700 | 399 |
| 292 | 20231130 | 135800 | 3709709600 | 23700 | 23750 | 23750 | 23700 | 825 |
| 293 | 20231130 | 135700 | 3690141300 | 23750 | 23750 | 23800 | 23750 | 922 |
| 294 | 20231130 | 135600 | 3668243500 | 23750 | 23750 | 23800 | 23750 | 759 |
| 295 | 20231130 | 135500 | 3650217150 | 23800 | 23750 | 23800 | 23750 | 828 |
| 296 | 20231130 | 135400 | 3630547200 | 23750 | 23750 | 23800 | 23750 | 596 |
| 297 | 20231130 | 135300 | 3616391650 | 23750 | 23750 | 23800 | 23750 | 685 |
| 298 | 20231130 | 135200 | 3600122500 | 23750 | 23800 | 23800 | 23750 | 358 |
| 299 | 20231130 | 135100 | 3591619300 | 23750 | 23750 | 23800 | 23750 | 843 |
| 300 | 20231130 | 135000 | 3571596350 | 23750 | 23750 | 23800 | 23750 | 525 |
| 301 | 20231130 | 134900 | 3559122050 | 23750 | 23750 | 23800 | 23750 | 558 |
| 302 | 20231130 | 134800 | 3545867200 | 23750 | 23750 | 23800 | 23750 | 1023 |
| 303 | 20231130 | 134700 | 3521565650 | 23800 | 23750 | 23800 | 23750 | 328 |
| 304 | 20231130 | 134600 | 3513773400 | 23750 | 23750 | 23800 | 23750 | 661 |
| 305 | 20231130 | 134500 | 3498073850 | 23750 | 23800 | 23800 | 23750 | 438 |
| 306 | 20231130 | 134400 | 3487666500 | 23800 | 23850 | 23850 | 23800 | 425 |
| 307 | 20231130 | 134300 | 3477550200 | 23800 | 23750 | 23850 | 23750 | 932 |
| 308 | 20231130 | 134200 | 3455368500 | 23750 | 23800 | 23800 | 23750 | 564 |
| 309 | 20231130 | 134100 | 3441969200 | 23800 | 23800 | 23800 | 23750 | 632 |
| 310 | 20231130 | 134000 | 3426951450 | 23800 | 23800 | 23850 | 23750 | 521 |
| 311 | 20231130 | 133900 | 3414564700 | 23800 | 23750 | 23850 | 23750 | 647 |
| 312 | 20231130 | 133800 | 3399182200 | 23750 | 23750 | 23800 | 23750 | 439 |
| 313 | 20231130 | 133700 | 3388750800 | 23800 | 23800 | 23850 | 23750 | 278 |
| 314 | 20231130 | 133600 | 3382138500 | 23800 | 23800 | 23850 | 23750 | 1003 |
| 315 | 20231130 | 133500 | 3358266900 | 23750 | 23800 | 23850 | 23750 | 262 |
| 316 | 20231130 | 133400 | 3352034550 | 23800 | 23750 | 23850 | 23750 | 576 |
| 317 | 20231130 | 133300 | 3338319700 | 23750 | 23800 | 23850 | 23750 | 618 |
| 318 | 20231130 | 133200 | 3323636300 | 23800 | 23800 | 23850 | 23750 | 578 |
| 319 | 20231130 | 133100 | 3309885750 | 23800 | 23800 | 23850 | 23800 | 416 |
| 320 | 20231130 | 133000 | 3299984900 | 23800 | 23800 | 23850 | 23750 | 526 |
| 321 | 20231130 | 132900 | 3287466000 | 23800 | 23800 | 23850 | 23750 | 319 |
| 322 | 20231130 | 132800 | 3279878200 | 23800 | 23800 | 23800 | 23750 | 534 |
| 323 | 20231130 | 132700 | 3267182100 | 23800 | 23800 | 23800 | 23750 | 708 |
| 324 | 20231130 | 132600 | 3250339650 | 23800 | 23800 | 23850 | 23800 | 232 |
| 325 | 20231130 | 132500 | 3244817950 | 23800 | 23800 | 23850 | 23800 | 307 |
| 326 | 20231130 | 132400 | 3237511200 | 23800 | 23850 | 23850 | 23800 | 416 |
| 327 | 20231130 | 132300 | 3227609700 | 23800 | 23850 | 23850 | 23800 | 162 |
| 328 | 20231130 | 132200 | 3223753550 | 23800 | 23800 | 23850 | 23800 | 574 |
| 329 | 20231130 | 132100 | 3210090800 | 23800 | 23800 | 23850 | 23800 | 539 |
| 330 | 20231130 | 132000 | 3197260900 | 23800 | 23850 | 23850 | 23800 | 386 |
| 331 | 20231130 | 131900 | 3188072750 | 23800 | 23850 | 23850 | 23800 | 261 |
| 332 | 20231130 | 131800 | 3181857850 | 23850 | 23850 | 23850 | 23800 | 341 |
| 333 | 20231130 | 131700 | 3173735800 | 23850 | 23800 | 23900 | 23800 | 436 |
| 334 | 20231130 | 131600 | 3163351050 | 23800 | 23850 | 23900 | 23800 | 377 |
| 335 | 20231130 | 131500 | 3154365000 | 23850 | 23850 | 23900 | 23850 | 401 |
| 336 | 20231130 | 131400 | 3144800950 | 23850 | 23850 | 23900 | 23800 | 340 |
| 337 | 20231130 | 131300 | 3136691500 | 23850 | 23800 | 23900 | 23800 | 280 |
| 338 | 20231130 | 131200 | 3130013850 | 23850 | 23850 | 23850 | 23750 | 740 |
| 339 | 20231130 | 131100 | 3112392200 | 23850 | 23800 | 23850 | 23750 | 544 |
| 340 | 20231130 | 131000 | 3099431400 | 23800 | 23850 | 23850 | 23800 | 514 |
| 341 | 20231130 | 130900 | 3087197900 | 23800 | 23800 | 23850 | 23800 | 292 |
| 342 | 20231130 | 130800 | 3080248200 | 23850 | 23800 | 23850 | 23800 | 263 |
| 343 | 20231130 | 130700 | 3073987450 | 23800 | 23800 | 23850 | 23800 | 423 |
| 344 | 20231130 | 130600 | 3063919900 | 23800 | 23800 | 23800 | 23800 | 333 |
| 345 | 20231130 | 130500 | 3055994500 | 23800 | 23800 | 23850 | 23800 | 189 |
| 346 | 20231130 | 130400 | 3051496200 | 23800 | 23800 | 23900 | 23800 | 385 |
| 347 | 20231130 | 130300 | 3042316350 | 23800 | 23800 | 23800 | 23800 | 501 |
| 348 | 20231130 | 130200 | 3030392550 | 23850 | 23850 | 23900 | 23800 | 329 |
| 349 | 20231130 | 130100 | 3022547250 | 23850 | 23800 | 23850 | 23800 | 341 |
| 350 | 20231130 | 130000 | 3014418050 | 23850 | 23850 | 23850 | 23800 | 532 |
| 351 | 20231130 | 125900 | 3001755400 | 23800 | 23850 | 23850 | 23800 | 247 |
| 352 | 20231130 | 125800 | 2995876050 | 23850 | 23800 | 23850 | 23800 | 410 |
| 353 | 20231130 | 125700 | 2986117600 | 23800 | 23850 | 23850 | 23800 | 235 |
| 354 | 20231130 | 125600 | 2980520650 | 23850 | 23850 | 23900 | 23800 | 290 |
| 355 | 20231130 | 125500 | 2973616600 | 23850 | 23850 | 23850 | 23800 | 256 |
| 356 | 20231130 | 125400 | 2967521150 | 23850 | 23800 | 23900 | 23800 | 246 |
| 357 | 20231130 | 125300 | 2961664700 | 23800 | 23800 | 23900 | 23800 | 642 |
| 358 | 20231130 | 125200 | 2946356000 | 23800 | 23800 | 23850 | 23800 | 271 |
| 359 | 20231130 | 125100 | 2939905600 | 23800 | 23800 | 23850 | 23800 | 368 |
| 360 | 20231130 | 125000 | 2931144750 | 23850 | 23850 | 23850 | 23800 | 189 |
| 361 | 20231130 | 124900 | 2926645550 | 23800 | 23850 | 23850 | 23800 | 169 |
| 362 | 20231130 | 124800 | 2922623250 | 23800 | 23850 | 23850 | 23800 | 505 |
| 363 | 20231130 | 124700 | 2910596950 | 23850 | 23850 | 23900 | 23800 | 353 |
| 364 | 20231130 | 124600 | 2902179000 | 23850 | 23850 | 23850 | 23850 | 140 |
| 365 | 20231130 | 124500 | 2898840000 | 23900 | 23850 | 23900 | 23800 | 353 |
| 366 | 20231130 | 124400 | 2890435200 | 23850 | 23850 | 23850 | 23800 | 633 |
| 367 | 20231130 | 124300 | 2875341800 | 23800 | 23850 | 23850 | 23800 | 374 |
| 368 | 20231130 | 124200 | 2866430600 | 23850 | 23850 | 23850 | 23800 | 297 |
| 369 | 20231130 | 124100 | 2859352600 | 23850 | 23850 | 23900 | 23850 | 276 |
| 370 | 20231130 | 124000 | 2852769900 | 23850 | 23900 | 23900 | 23850 | 320 |
| 371 | 20231130 | 123900 | 2845136400 | 23850 | 23850 | 23850 | 23850 | 320 |
| 372 | 20231130 | 123800 | 2837504400 | 23850 | 23900 | 23900 | 23850 | 370 |
| 373 | 20231130 | 123700 | 2828679300 | 23850 | 23900 | 23900 | 23850 | 259 |
| 374 | 20231130 | 123600 | 2822491100 | 23900 | 23900 | 23900 | 23850 | 358 |
| 375 | 20231130 | 123500 | 2813937850 | 23900 | 23850 | 23900 | 23800 | 936 |
| 376 | 20231130 | 123400 | 2791583200 | 23850 | 23850 | 23900 | 23850 | 432 |
| 377 | 20231130 | 123300 | 2781276600 | 23850 | 23850 | 23850 | 23850 | 401 |
| 378 | 20231130 | 123200 | 2771712750 | 23850 | 23850 | 23900 | 23850 | 288 |
| 379 | 20231130 | 123100 | 2764843450 | 23850 | 23850 | 23900 | 23850 | 130 |
| 380 | 20231130 | 123000 | 2761740300 | 23850 | 23900 | 23900 | 23850 | 557 |
| 381 | 20231130 | 122900 | 2748455700 | 23850 | 23850 | 23850 | 23800 | 325 |
| 382 | 20231130 | 122800 | 2740704650 | 23850 | 23850 | 23900 | 23800 | 426 |
| 383 | 20231130 | 122700 | 2730540900 | 23800 | 23850 | 23900 | 23800 | 507 |
| 384 | 20231130 | 122600 | 2718450200 | 23850 | 23850 | 23900 | 23800 | 1101 |
| 385 | 20231130 | 122500 | 2692188400 | 23850 | 23850 | 23850 | 23800 | 297 |
| 386 | 20231130 | 122400 | 2685107800 | 23850 | 23850 | 23850 | 23850 | 560 |
| 387 | 20231130 | 122300 | 2671751800 | 23850 | 23800 | 23850 | 23800 | 742 |
| 388 | 20231130 | 122200 | 2654069600 | 23850 | 23800 | 23850 | 23800 | 592 |
| 389 | 20231130 | 122100 | 2639964500 | 23800 | 23800 | 23800 | 23800 | 397 |
| 390 | 20231130 | 122000 | 2630515900 | 23800 | 23800 | 23850 | 23800 | 295 |
| 391 | 20231130 | 121900 | 2623493450 | 23850 | 23800 | 23900 | 23800 | 312 |
| 392 | 20231130 | 121800 | 2616066750 | 23800 | 23850 | 23900 | 23800 | 275 |
| 393 | 20231130 | 121700 | 2609508300 | 23850 | 23800 | 23850 | 23800 | 395 |
| 394 | 20231130 | 121600 | 2600095750 | 23800 | 23850 | 23850 | 23800 | 171 |
| 395 | 20231130 | 121500 | 2596023950 | 23800 | 23850 | 23900 | 23800 | 425 |
| 396 | 20231130 | 121400 | 2585907300 | 23850 | 23850 | 23850 | 23800 | 369 |
| 397 | 20231130 | 121300 | 2577113050 | 23850 | 23850 | 23900 | 23800 | 279 |
| 398 | 20231130 | 121200 | 2570461700 | 23850 | 23850 | 23900 | 23800 | 451 |
| 399 | 20231130 | 121100 | 2559707000 | 23800 | 23800 | 23850 | 23800 | 283 |
| 400 | 20231130 | 121000 | 2552966850 | 23800 | 23800 | 23850 | 23800 | 83 |
| 401 | 20231130 | 120900 | 2550991300 | 23800 | 23800 | 23850 | 23800 | 477 |
| 402 | 20231130 | 120800 | 2539638600 | 23850 | 23850 | 23850 | 23800 | 280 |
| 403 | 20231130 | 120700 | 2532973650 | 23850 | 23800 | 23850 | 23800 | 512 |
| 404 | 20231130 | 120600 | 2520781850 | 23800 | 23800 | 23850 | 23800 | 430 |
| 405 | 20231130 | 120500 | 2510547200 | 23850 | 23800 | 23850 | 23800 | 443 |
| 406 | 20231130 | 120400 | 2500003700 | 23850 | 23850 | 23850 | 23800 | 200 |
| 407 | 20231130 | 120300 | 2495241300 | 23800 | 23800 | 23850 | 23800 | 429 |
| 408 | 20231130 | 120200 | 2485031050 | 23850 | 23800 | 23850 | 23800 | 347 |
| 409 | 20231130 | 120100 | 2476771900 | 23850 | 23800 | 23850 | 23800 | 181 |
| 410 | 20231130 | 120000 | 2472464050 | 23800 | 23800 | 23850 | 23800 | 517 |
| 411 | 20231130 | 115900 | 2460157600 | 23800 | 23750 | 23850 | 23750 | 762 |
| 412 | 20231130 | 115800 | 2441991000 | 23750 | 23800 | 23800 | 23750 | 413 |
| 413 | 20231130 | 115700 | 2432164200 | 23800 | 23800 | 23850 | 23800 | 445 |
| 414 | 20231130 | 115600 | 2421573150 | 23800 | 23800 | 23850 | 23800 | 183 |
| 415 | 20231130 | 115500 | 2417217650 | 23800 | 23850 | 23850 | 23800 | 630 |
| 416 | 20231130 | 115400 | 2402219850 | 23800 | 23850 | 23850 | 23800 | 307 |
| 417 | 20231130 | 115300 | 2394910350 | 23800 | 23800 | 23850 | 23800 | 255 |
| 418 | 20231130 | 115200 | 2388840400 | 23800 | 23800 | 23850 | 23800 | 378 |
| 419 | 20231130 | 115100 | 2379841900 | 23800 | 23800 | 23800 | 23800 | 334 |
| 420 | 20231130 | 115000 | 2371892700 | 23800 | 23800 | 23850 | 23800 | 469 |
| 421 | 20231130 | 114900 | 2360730450 | 23800 | 23800 | 23800 | 23800 | 211 |
| 422 | 20231130 | 114800 | 2355708650 | 23800 | 23800 | 23800 | 23800 | 440 |
| 423 | 20231130 | 114700 | 2345236650 | 23800 | 23800 | 23800 | 23800 | 849 |
| 424 | 20231130 | 114600 | 2325030450 | 23750 | 23800 | 23850 | 23750 | 239 |
| 425 | 20231130 | 114500 | 2319349500 | 23850 | 23800 | 23850 | 23750 | 1256 |
| 426 | 20231130 | 114400 | 2289427750 | 23800 | 23750 | 23850 | 23750 | 299 |
| 427 | 20231130 | 114300 | 2282321300 | 23750 | 23750 | 23800 | 23750 | 464 |
| 428 | 20231130 | 114200 | 2271290200 | 23750 | 23700 | 23800 | 23700 | 1854 |
| 429 | 20231130 | 114100 | 2227254350 | 23750 | 23750 | 23750 | 23700 | 1294 |
| 430 | 20231130 | 114000 | 2196523900 | 23750 | 23750 | 23750 | 23750 | 274 |
| 431 | 20231130 | 113900 | 2190016400 | 23750 | 23800 | 23800 | 23750 | 412 |
| 432 | 20231130 | 113800 | 2180225500 | 23800 | 23750 | 23800 | 23750 | 417 |
| 433 | 20231130 | 113700 | 2170308300 | 23750 | 23750 | 23800 | 23750 | 350 |
| 434 | 20231130 | 113600 | 2161995500 | 23750 | 23750 | 23800 | 23750 | 429 |
| 435 | 20231130 | 113500 | 2151806500 | 23750 | 23800 | 23800 | 23750 | 430 |
| 436 | 20231130 | 113400 | 2141587600 | 23750 | 23750 | 23800 | 23750 | 339 |
| 437 | 20231130 | 113300 | 2133534850 | 23750 | 23750 | 23750 | 23750 | 270 |
| 438 | 20231130 | 113200 | 2127122350 | 23800 | 23800 | 23800 | 23750 | 518 |
| 439 | 20231130 | 113100 | 2114812950 | 23750 | 23750 | 23800 | 23750 | 552 |
| 440 | 20231130 | 113000 | 2101700650 | 23750 | 23800 | 23800 | 23750 | 478 |
| 441 | 20231130 | 112900 | 2090346850 | 23800 | 23750 | 23850 | 23750 | 327 |
| 442 | 20231130 | 112800 | 2082577500 | 23800 | 23750 | 23800 | 23750 | 152 |
| 443 | 20231130 | 112700 | 2078965000 | 23750 | 23750 | 23800 | 23750 | 465 |
| 444 | 20231130 | 112600 | 2067917100 | 23750 | 23750 | 23800 | 23750 | 405 |
| 445 | 20231130 | 112500 | 2058298250 | 23750 | 23750 | 23800 | 23750 | 343 |
| 446 | 20231130 | 112400 | 2050148400 | 23750 | 23800 | 23800 | 23750 | 427 |
| 447 | 20231130 | 112300 | 2040003150 | 23800 | 23800 | 23850 | 23800 | 200 |
| 448 | 20231130 | 112200 | 2035243100 | 23800 | 23850 | 23850 | 23800 | 300 |
| 449 | 20231130 | 112100 | 2028103050 | 23800 | 23750 | 23850 | 23750 | 662 |
| 450 | 20231130 | 112000 | 2012360050 | 23800 | 23800 | 23850 | 23800 | 238 |
| 451 | 20231130 | 111900 | 2006695550 | 23800 | 23800 | 23850 | 23800 | 462 |
| 452 | 20231130 | 111800 | 1995699900 | 23800 | 23800 | 23850 | 23800 | 301 |
| 453 | 20231130 | 111700 | 1988533400 | 23800 | 23800 | 23800 | 23800 | 163 |
| 454 | 20231130 | 111600 | 1984654000 | 23800 | 23850 | 23850 | 23800 | 502 |
| 455 | 20231130 | 111500 | 1972705250 | 23800 | 23800 | 23800 | 23800 | 288 |
| 456 | 20231130 | 111400 | 1965850850 | 23800 | 23800 | 23850 | 23750 | 446 |
| 457 | 20231130 | 111300 | 1955235000 | 23750 | 23800 | 23800 | 23750 | 246 |
| 458 | 20231130 | 111200 | 1949388500 | 23800 | 23800 | 23800 | 23750 | 652 |
| 459 | 20231130 | 111100 | 1933896150 | 23800 | 23800 | 23800 | 23750 | 225 |
| 460 | 20231130 | 111000 | 1928551950 | 23800 | 23750 | 23800 | 23750 | 184 |
| 461 | 20231130 | 110900 | 1924181500 | 23800 | 23800 | 23800 | 23750 | 206 |
| 462 | 20231130 | 110800 | 1919285450 | 23750 | 23800 | 23800 | 23750 | 270 |
| 463 | 20231130 | 110700 | 1912859650 | 23800 | 23800 | 23850 | 23800 | 473 |
| 464 | 20231130 | 110600 | 1901602000 | 23800 | 23800 | 23850 | 23800 | 414 |
| 465 | 20231130 | 110500 | 1891737750 | 23800 | 23800 | 23850 | 23800 | 241 |
| 466 | 20231130 | 110400 | 1885991650 | 23800 | 23800 | 23850 | 23800 | 847 |
| 467 | 20231130 | 110300 | 1865803600 | 23850 | 23850 | 23850 | 23800 | 262 |
| 468 | 20231130 | 110200 | 1859567700 | 23850 | 23750 | 23850 | 23750 | 1865 |
| 469 | 20231130 | 110100 | 1815182100 | 23750 | 23750 | 23800 | 23750 | 296 |
| 470 | 20231130 | 110000 | 1808151900 | 23750 | 23750 | 23800 | 23750 | 529 |
| 471 | 20231130 | 105900 | 1795576500 | 23800 | 23750 | 23800 | 23750 | 371 |
| 472 | 20231130 | 105800 | 1786762200 | 23750 | 23800 | 23800 | 23750 | 214 |
| 473 | 20231130 | 105700 | 1781677900 | 23800 | 23750 | 23800 | 23750 | 841 |
| 474 | 20231130 | 105600 | 1761703150 | 23750 | 23750 | 23800 | 23750 | 384 |
| 475 | 20231130 | 105500 | 1752581750 | 23750 | 23750 | 23800 | 23750 | 145 |
| 476 | 20231130 | 105400 | 1749137950 | 23750 | 23750 | 23800 | 23750 | 967 |
| 477 | 20231130 | 105300 | 1726149050 | 23750 | 23750 | 23800 | 23750 | 449 |
| 478 | 20231130 | 105200 | 1715473850 | 23750 | 23800 | 23850 | 23750 | 489 |
| 479 | 20231130 | 105100 | 1703837250 | 23750 | 23800 | 23850 | 23750 | 671 |
| 480 | 20231130 | 105000 | 1687873100 | 23800 | 23800 | 23800 | 23800 | 245 |
| 481 | 20231130 | 104900 | 1682042100 | 23800 | 23800 | 23850 | 23800 | 491 |
| 482 | 20231130 | 104800 | 1670352950 | 23850 | 23800 | 23850 | 23800 | 313 |
| 483 | 20231130 | 104700 | 1662903500 | 23800 | 23800 | 23850 | 23800 | 795 |
| 484 | 20231130 | 104600 | 1643970000 | 23800 | 23800 | 23850 | 23800 | 263 |
| 485 | 20231130 | 104500 | 1637710550 | 23800 | 23800 | 23850 | 23800 | 295 |
| 486 | 20231130 | 104400 | 1630689050 | 23800 | 23800 | 23800 | 23800 | 419 |
| 487 | 20231130 | 104300 | 1620716850 | 23800 | 23800 | 23850 | 23800 | 334 |
| 488 | 20231130 | 104200 | 1612767550 | 23800 | 23800 | 23800 | 23800 | 570 |
| 489 | 20231130 | 104100 | 1599201550 | 23750 | 23750 | 23800 | 23750 | 668 |
| 490 | 20231130 | 104000 | 1583328000 | 23750 | 23800 | 23800 | 23750 | 114 |
| 491 | 20231130 | 103900 | 1580615850 | 23800 | 23800 | 23800 | 23800 | 746 |
| 492 | 20231130 | 103800 | 1562861050 | 23800 | 23800 | 23800 | 23800 | 504 |
| 493 | 20231130 | 103700 | 1550865850 | 23800 | 23800 | 23850 | 23800 | 560 |
| 494 | 20231130 | 103600 | 1537535300 | 23800 | 23850 | 23850 | 23800 | 615 |
| 495 | 20231130 | 103500 | 1522897650 | 23800 | 23800 | 23850 | 23800 | 145 |
| 496 | 20231130 | 103400 | 1519446500 | 23800 | 23800 | 23850 | 23800 | 285 |
| 497 | 20231130 | 103300 | 1512663200 | 23800 | 23800 | 23850 | 23800 | 536 |
| 498 | 20231130 | 103200 | 1499906250 | 23850 | 23800 | 23850 | 23800 | 254 |
| 499 | 20231130 | 103100 | 1493861000 | 23800 | 23800 | 23850 | 23800 | 178 |
| 500 | 20231130 | 103000 | 1489622400 | 23800 | 23850 | 23850 | 23800 | 281 |
| 501 | 20231130 | 102900 | 1482923650 | 23850 | 23850 | 23850 | 23850 | 459 |
| 502 | 20231130 | 102800 | 1471976500 | 23850 | 23850 | 23900 | 23850 | 217 |
| 503 | 20231130 | 102700 | 1466800800 | 23850 | 23850 | 23900 | 23850 | 197 |
| 504 | 20231130 | 102600 | 1462101950 | 23900 | 23850 | 23900 | 23850 | 386 |
| 505 | 20231130 | 102500 | 1452895800 | 23850 | 23850 | 23850 | 23850 | 211 |
| 506 | 20231130 | 102400 | 1447863450 | 23850 | 23900 | 23900 | 23800 | 466 |
| 507 | 20231130 | 102300 | 1436748450 | 23800 | 23850 | 23850 | 23800 | 226 |
| 508 | 20231130 | 102200 | 1431361350 | 23850 | 23800 | 23850 | 23800 | 380 |
| 509 | 20231130 | 102100 | 1422303900 | 23800 | 23850 | 23850 | 23800 | 393 |
| 510 | 20231130 | 102000 | 1412947050 | 23800 | 23800 | 23800 | 23800 | 207 |
| 511 | 20231130 | 101900 | 1408020450 | 23800 | 23800 | 23850 | 23800 | 402 |
| 512 | 20231130 | 101800 | 1398451000 | 23800 | 23800 | 23900 | 23800 | 486 |
| 513 | 20231130 | 101700 | 1386869450 | 23800 | 23800 | 23850 | 23800 | 175 |
| 514 | 20231130 | 101600 | 1382704200 | 23800 | 23800 | 23850 | 23800 | 407 |
| 515 | 20231130 | 101500 | 1373004850 | 23800 | 23800 | 23850 | 23750 | 328 |
| 516 | 20231130 | 101400 | 1365198650 | 23850 | 23850 | 23850 | 23800 | 369 |
| 517 | 20231130 | 101300 | 1356413050 | 23850 | 23800 | 23850 | 23800 | 442 |
| 518 | 20231130 | 101200 | 1345874950 | 23850 | 23800 | 23850 | 23800 | 276 |
| 519 | 20231130 | 101100 | 1339298750 | 23850 | 23850 | 23850 | 23800 | 245 |
| 520 | 20231130 | 101000 | 1333467650 | 23850 | 23800 | 23850 | 23750 | 1271 |
| 521 | 20231130 | 100900 | 1303205850 | 23800 | 23800 | 23800 | 23800 | 671 |
| 522 | 20231130 | 100800 | 1287236050 | 23800 | 23850 | 23850 | 23800 | 165 |
| 523 | 20231130 | 100700 | 1283308900 | 23800 | 23800 | 23850 | 23800 | 245 |
| 524 | 20231130 | 100600 | 1277472900 | 23800 | 23800 | 23850 | 23800 | 316 |
| 525 | 20231130 | 100500 | 1269951850 | 23800 | 23800 | 23850 | 23800 | 215 |
| 526 | 20231130 | 100400 | 1264831850 | 23900 | 23900 | 23900 | 23800 | 165 |
| 527 | 20231130 | 100300 | 1260900350 | 23850 | 23800 | 23850 | 23800 | 617 |
| 528 | 20231130 | 100200 | 1246192500 | 23850 | 23800 | 23850 | 23800 | 311 |
| 529 | 20231130 | 100100 | 1238789600 | 23800 | 23850 | 23850 | 23750 | 4492 |
| 530 | 20231130 | 100000 | 1131931600 | 23850 | 23800 | 23850 | 23800 | 142 |
| 531 | 20231130 | 095900 | 1128547950 | 23850 | 23800 | 23850 | 23800 | 500 |
| 532 | 20231130 | 095800 | 1116629600 | 23800 | 23800 | 23850 | 23800 | 548 |
| 533 | 20231130 | 095700 | 1103585350 | 23800 | 23850 | 23850 | 23800 | 122 |
| 534 | 20231130 | 095600 | 1100681550 | 23800 | 23850 | 23850 | 23800 | 1679 |
| 535 | 20231130 | 095500 | 1060705550 | 23850 | 23900 | 23900 | 23800 | 638 |
| 536 | 20231130 | 095400 | 1045505500 | 23900 | 23850 | 23900 | 23800 | 308 |
| 537 | 20231130 | 095300 | 1038162100 | 23850 | 23850 | 23900 | 23800 | 789 |
| 538 | 20231130 | 095200 | 1019359250 | 23850 | 23850 | 23900 | 23800 | 297 |
| 539 | 20231130 | 095100 | 1012280200 | 23850 | 23900 | 23900 | 23800 | 892 |
| 540 | 20231130 | 095000 | 991007300 | 23900 | 23900 | 23900 | 23850 | 445 |
| 541 | 20231130 | 094900 | 980389150 | 23900 | 23850 | 23900 | 23800 | 3200 |
| 542 | 20231130 | 094800 | 904073500 | 23850 | 23800 | 23850 | 23800 | 541 |
| 543 | 20231130 | 094700 | 891192600 | 23850 | 23850 | 23850 | 23800 | 195 |
| 544 | 20231130 | 094600 | 886547750 | 23800 | 23850 | 23850 | 23800 | 723 |
| 545 | 20231130 | 094500 | 869332650 | 23850 | 23850 | 23850 | 23800 | 1238 |
| 546 | 20231130 | 094400 | 839831150 | 23850 | 23900 | 23900 | 23850 | 843 |
| 547 | 20231130 | 094300 | 819723300 | 23850 | 23850 | 23900 | 23850 | 1173 |
| 548 | 20231130 | 094200 | 791746850 | 23900 | 23900 | 23900 | 23850 | 478 |
| 549 | 20231130 | 094100 | 780344250 | 23850 | 23850 | 23900 | 23850 | 192 |
| 550 | 20231130 | 094000 | 775760200 | 23900 | 23900 | 23900 | 23850 | 519 |
| 551 | 20231130 | 093900 | 763381700 | 23900 | 23900 | 23900 | 23850 | 2382 |
| 552 | 20231130 | 093800 | 706550050 | 23900 | 23950 | 24000 | 23850 | 7217 |
| 553 | 20231130 | 093700 | 534043200 | 24000 | 23950 | 24000 | 23950 | 487 |
| 554 | 20231130 | 093600 | 522378350 | 23950 | 24000 | 24000 | 23950 | 366 |
| 555 | 20231130 | 093500 | 513599800 | 24000 | 24000 | 24000 | 23950 | 3166 |
| 556 | 20231130 | 093400 | 437625700 | 24000 | 24000 | 24000 | 24000 | 109 |
| 557 | 20231130 | 093300 | 435009700 | 24000 | 24050 | 24050 | 24000 | 145 |
| 558 | 20231130 | 093200 | 431529050 | 24050 | 24050 | 24050 | 24000 | 399 |
| 559 | 20231130 | 093100 | 421950250 | 24050 | 24050 | 24050 | 24000 | 193 |
| 560 | 20231130 | 093000 | 417315350 | 24000 | 24050 | 24050 | 24000 | 314 |
| 561 | 20231130 | 092900 | 409777750 | 24050 | 24050 | 24050 | 24000 | 262 |
| 562 | 20231130 | 092800 | 403482050 | 24050 | 24000 | 24050 | 24000 | 1296 |
| 563 | 20231130 | 092700 | 372322950 | 24050 | 24050 | 24050 | 24000 | 186 |
| 564 | 20231130 | 092600 | 367849850 | 24050 | 24050 | 24050 | 24000 | 550 |
| 565 | 20231130 | 092500 | 354646450 | 24050 | 24000 | 24050 | 24000 | 179 |
| 566 | 20231130 | 092400 | 350349800 | 24000 | 24000 | 24050 | 24000 | 189 |
| 567 | 20231130 | 092300 | 345812650 | 24050 | 24050 | 24050 | 24000 | 728 |
| 568 | 20231130 | 092200 | 328312350 | 24050 | 24050 | 24100 | 24050 | 907 |
| 569 | 20231130 | 092100 | 306498300 | 24050 | 24050 | 24100 | 24050 | 49 |
| 570 | 20231130 | 092000 | 305319800 | 24050 | 24100 | 24100 | 24050 | 134 |
| 571 | 20231130 | 091900 | 302096550 | 24100 | 24050 | 24100 | 24000 | 331 |
| 572 | 20231130 | 091800 | 294137550 | 24050 | 24050 | 24050 | 24000 | 100 |
| 573 | 20231130 | 091700 | 291734950 | 24050 | 24050 | 24100 | 24000 | 451 |
| 574 | 20231130 | 091600 | 280895500 | 24050 | 24050 | 24100 | 24000 | 407 |
| 575 | 20231130 | 091500 | 271107100 | 24050 | 24050 | 24050 | 24000 | 576 |
| 576 | 20231130 | 091400 | 257261950 | 24000 | 24000 | 24050 | 24000 | 150 |
| 577 | 20231130 | 091300 | 253661900 | 24000 | 24050 | 24050 | 24000 | 866 |
| 578 | 20231130 | 091200 | 232861250 | 24000 | 24000 | 24050 | 24000 | 590 |
| 579 | 20231130 | 091100 | 218696200 | 24000 | 24050 | 24050 | 24000 | 1566 |
| 580 | 20231130 | 091000 | 181077700 | 24050 | 24150 | 24150 | 24050 | 1371 |
| 581 | 20231130 | 090900 | 148050400 | 24100 | 24100 | 24150 | 24100 | 416 |
| 582 | 20231130 | 090800 | 138024200 | 24150 | 24150 | 24150 | 24100 | 51 |
| 583 | 20231130 | 090700 | 136794950 | 24150 | 24150 | 24150 | 24100 | 663 |
| 584 | 20231130 | 090600 | 120795250 | 24150 | 24150 | 24200 | 24150 | 328 |
| 585 | 20231130 | 090500 | 112871250 | 24150 | 24200 | 24250 | 24150 | 478 |
| 586 | 20231130 | 090400 | 101309650 | 24200 | 24150 | 24200 | 24150 | 119 |
| 587 | 20231130 | 090300 | 98430050 | 24150 | 24150 | 24250 | 24150 | 1222 |
| 588 | 20231130 | 090200 | 68885500 | 24100 | 24150 | 24150 | 24100 | 226 |
| 589 | 20231130 | 090100 | 63430400 | 24050 | 24100 | 24100 | 24050 | 1162 |
| 590 | 20231130 | 090000 | 35430350 | 24100 | 24100 | 24150 | 24100 | 1469 |