30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 17717 |
| 3 | 20231130 | 182900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231130 | 182800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231130 | 182700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231130 | 182600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231130 | 182500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231130 | 182400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231130 | 182300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231130 | 182200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231130 | 182100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231130 | 182000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231130 | 181900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231130 | 181800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231130 | 181700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231130 | 181600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231130 | 181500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231130 | 181400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231130 | 181300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231130 | 181200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231130 | 181100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231130 | 181000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231130 | 180900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231130 | 180800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231130 | 180700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231130 | 180600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231130 | 180500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231130 | 180400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231130 | 180300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231130 | 180200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231130 | 180100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231130 | 180000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 17717 |
| 33 | 20231130 | 175900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231130 | 175800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231130 | 175700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231130 | 175600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231130 | 175500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231130 | 175400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231130 | 175300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231130 | 175200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231130 | 175100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231130 | 175000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231130 | 174900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231130 | 174800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231130 | 174700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231130 | 174600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231130 | 174500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231130 | 174400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231130 | 174300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231130 | 174200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231130 | 174100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231130 | 174000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231130 | 173900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231130 | 173800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231130 | 173700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231130 | 173600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231130 | 173500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231130 | 173400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231130 | 173300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231130 | 173200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231130 | 173100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231130 | 173000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 17717 |
| 63 | 20231130 | 172900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231130 | 172800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231130 | 172700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231130 | 172600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231130 | 172500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231130 | 172400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231130 | 172300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231130 | 172200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231130 | 172100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231130 | 172000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231130 | 171900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231130 | 171800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231130 | 171700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231130 | 171600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231130 | 171500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231130 | 171400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231130 | 171300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231130 | 171200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231130 | 171100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231130 | 171000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231130 | 170900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231130 | 170800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231130 | 170700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231130 | 170600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231130 | 170500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231130 | 170400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231130 | 170300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231130 | 170200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231130 | 170100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231130 | 170000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 17717 |
| 93 | 20231130 | 165900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231130 | 165800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231130 | 165700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231130 | 165600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231130 | 165500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231130 | 165400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231130 | 165300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231130 | 165200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231130 | 165100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231130 | 165000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231130 | 164900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231130 | 164800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231130 | 164700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231130 | 164600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231130 | 164500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231130 | 164400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231130 | 164300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231130 | 164200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231130 | 164100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231130 | 164000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231130 | 163900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231130 | 163800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231130 | 163700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231130 | 163600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231130 | 163500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231130 | 163400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231130 | 163300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231130 | 163200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231130 | 163100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231130 | 163000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 17717 |
| 123 | 20231130 | 162900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231130 | 162800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231130 | 162700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231130 | 162600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231130 | 162500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231130 | 162400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231130 | 162300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231130 | 162200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231130 | 162100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231130 | 162000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231130 | 161900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231130 | 161800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231130 | 161700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231130 | 161600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231130 | 161500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231130 | 161400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231130 | 161300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231130 | 161200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231130 | 161100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231130 | 161000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231130 | 160900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231130 | 160800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231130 | 160700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231130 | 160600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231130 | 160500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231130 | 160400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231130 | 160300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231130 | 160200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231130 | 160100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231130 | 160000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 17717 |
| 153 | 20231130 | 155900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231130 | 155800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231130 | 155700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231130 | 155600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231130 | 155500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231130 | 155400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231130 | 155300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231130 | 155200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231130 | 155100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231130 | 155000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231130 | 154900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231130 | 154800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231130 | 154700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231130 | 154600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231130 | 154500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231130 | 154400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231130 | 154300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231130 | 154200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231130 | 154100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231130 | 154000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231130 | 153900 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231130 | 153800 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231130 | 153700 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231130 | 153600 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231130 | 153500 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231130 | 153400 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231130 | 153300 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231130 | 153200 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231130 | 153100 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231130 | 153000 | 4910799550 | 22100 | 22100 | 22100 | 22100 | 35434 |
| 183 | 20231130 | 152900 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231130 | 152800 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231130 | 152700 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231130 | 152600 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231130 | 152500 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231130 | 152400 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231130 | 152300 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231130 | 152200 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231130 | 152100 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231130 | 152000 | 4519253850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231130 | 151900 | 4519253850 | 22250 | 22200 | 22250 | 22150 | 343 |
| 194 | 20231130 | 151800 | 4511641900 | 22200 | 22250 | 22250 | 22150 | 501 |
| 195 | 20231130 | 151700 | 4500524500 | 22250 | 22200 | 22250 | 22150 | 1056 |
| 196 | 20231130 | 151600 | 4477073750 | 22200 | 22200 | 22200 | 22150 | 699 |
| 197 | 20231130 | 151500 | 4461558700 | 22200 | 22150 | 22200 | 22150 | 176 |
| 198 | 20231130 | 151400 | 4457653300 | 22150 | 22250 | 22250 | 22150 | 500 |
| 199 | 20231130 | 151300 | 4446560050 | 22200 | 22200 | 22250 | 22200 | 486 |
| 200 | 20231130 | 151200 | 4435757100 | 22200 | 22200 | 22250 | 22200 | 865 |
| 201 | 20231130 | 151100 | 4416541900 | 22250 | 22200 | 22250 | 22150 | 810 |
| 202 | 20231130 | 151000 | 4398556700 | 22200 | 22150 | 22200 | 22150 | 321 |
| 203 | 20231130 | 150900 | 4391431200 | 22200 | 22200 | 22200 | 22100 | 455 |
| 204 | 20231130 | 150800 | 4381345900 | 22200 | 22200 | 22200 | 22150 | 418 |
| 205 | 20231130 | 150700 | 4372081500 | 22150 | 22200 | 22250 | 22150 | 2001 |
| 206 | 20231130 | 150600 | 4327694400 | 22200 | 22150 | 22200 | 22150 | 614 |
| 207 | 20231130 | 150500 | 4314077400 | 22200 | 22200 | 22200 | 22150 | 421 |
| 208 | 20231130 | 150400 | 4304734050 | 22200 | 22200 | 22200 | 22200 | 242 |
| 209 | 20231130 | 150300 | 4299361650 | 22150 | 22150 | 22200 | 22100 | 1479 |
| 210 | 20231130 | 150200 | 4266601650 | 22150 | 22150 | 22150 | 22100 | 248 |
| 211 | 20231130 | 150100 | 4261113400 | 22150 | 22100 | 22150 | 22100 | 352 |
| 212 | 20231130 | 150000 | 4253318500 | 22150 | 22100 | 22150 | 22100 | 741 |
| 213 | 20231130 | 145900 | 4236919000 | 22150 | 22150 | 22150 | 22100 | 228 |
| 214 | 20231130 | 145800 | 4231871000 | 22150 | 22150 | 22150 | 22100 | 257 |
| 215 | 20231130 | 145700 | 4226182500 | 22150 | 22100 | 22150 | 22100 | 292 |
| 216 | 20231130 | 145600 | 4219725200 | 22150 | 22100 | 22150 | 22050 | 1018 |
| 217 | 20231130 | 145500 | 4197217050 | 22100 | 22050 | 22150 | 22050 | 417 |
| 218 | 20231130 | 145400 | 4188006200 | 22050 | 22050 | 22100 | 22050 | 233 |
| 219 | 20231130 | 145300 | 4182865300 | 22100 | 22150 | 22150 | 22050 | 311 |
| 220 | 20231130 | 145200 | 4175991800 | 22100 | 22150 | 22150 | 22100 | 150 |
| 221 | 20231130 | 145100 | 4172672500 | 22150 | 22050 | 22150 | 22050 | 551 |
| 222 | 20231130 | 145000 | 4160495200 | 22150 | 22100 | 22150 | 22050 | 398 |
| 223 | 20231130 | 144900 | 4151697800 | 22050 | 22050 | 22100 | 22050 | 306 |
| 224 | 20231130 | 144800 | 4144946000 | 22050 | 22050 | 22100 | 22050 | 243 |
| 225 | 20231130 | 144700 | 4139580550 | 22100 | 22100 | 22100 | 22050 | 336 |
| 226 | 20231130 | 144600 | 4132163650 | 22100 | 22100 | 22100 | 22050 | 432 |
| 227 | 20231130 | 144500 | 4122620050 | 22050 | 22050 | 22100 | 22050 | 140 |
| 228 | 20231130 | 144400 | 4119533000 | 22050 | 22100 | 22100 | 22050 | 155 |
| 229 | 20231130 | 144300 | 4116113650 | 22100 | 22050 | 22100 | 22050 | 476 |
| 230 | 20231130 | 144200 | 4105601650 | 22050 | 22050 | 22100 | 22050 | 223 |
| 231 | 20231130 | 144100 | 4100677300 | 22100 | 22050 | 22100 | 22000 | 209 |
| 232 | 20231130 | 144000 | 4096069700 | 22050 | 22150 | 22150 | 22050 | 312 |
| 233 | 20231130 | 143900 | 4089166400 | 22100 | 22100 | 22150 | 22100 | 432 |
| 234 | 20231130 | 143800 | 4079608700 | 22100 | 22100 | 22150 | 22050 | 316 |
| 235 | 20231130 | 143700 | 4072629250 | 22050 | 22100 | 22100 | 22050 | 81 |
| 236 | 20231130 | 143600 | 4070842200 | 22100 | 22100 | 22100 | 22050 | 557 |
| 237 | 20231130 | 143500 | 4058543450 | 22100 | 22100 | 22100 | 22050 | 120 |
| 238 | 20231130 | 143400 | 4055894200 | 22100 | 22150 | 22150 | 22000 | 915 |
| 239 | 20231130 | 143300 | 4035731150 | 22150 | 22100 | 22150 | 22050 | 399 |
| 240 | 20231130 | 143200 | 4026915550 | 22050 | 22050 | 22100 | 22050 | 270 |
| 241 | 20231130 | 143100 | 4020956250 | 22100 | 22050 | 22100 | 22050 | 128 |
| 242 | 20231130 | 143000 | 4018128800 | 22050 | 22100 | 22100 | 22050 | 982 |
| 243 | 20231130 | 142900 | 3996433450 | 22050 | 22050 | 22100 | 22050 | 259 |
| 244 | 20231130 | 142800 | 3990713350 | 22050 | 22100 | 22100 | 22050 | 195 |
| 245 | 20231130 | 142700 | 3986410800 | 22100 | 22050 | 22150 | 22050 | 455 |
| 246 | 20231130 | 142600 | 3976368450 | 22100 | 22100 | 22100 | 22050 | 724 |
| 247 | 20231130 | 142500 | 3960377050 | 22050 | 22100 | 22100 | 22050 | 149 |
| 248 | 20231130 | 142400 | 3957088750 | 22100 | 22050 | 22100 | 22050 | 202 |
| 249 | 20231130 | 142300 | 3952632150 | 22100 | 22100 | 22100 | 22050 | 430 |
| 250 | 20231130 | 142200 | 3943132400 | 22100 | 22050 | 22100 | 22050 | 277 |
| 251 | 20231130 | 142100 | 3937018500 | 22100 | 22100 | 22100 | 22100 | 197 |
| 252 | 20231130 | 142000 | 3932664800 | 22050 | 22100 | 22150 | 22050 | 226 |
| 253 | 20231130 | 141900 | 3927673450 | 22100 | 22100 | 22150 | 22100 | 614 |
| 254 | 20231130 | 141800 | 3914086600 | 22100 | 22150 | 22150 | 22100 | 111 |
| 255 | 20231130 | 141700 | 3911631050 | 22150 | 22150 | 22150 | 22100 | 231 |
| 256 | 20231130 | 141600 | 3906524300 | 22150 | 22100 | 22150 | 22100 | 341 |
| 257 | 20231130 | 141500 | 3898974700 | 22150 | 22100 | 22150 | 22050 | 2407 |
| 258 | 20231130 | 141400 | 3845887500 | 22100 | 22100 | 22200 | 22100 | 290 |
| 259 | 20231130 | 141300 | 3839472650 | 22150 | 22100 | 22150 | 22100 | 505 |
| 260 | 20231130 | 141200 | 3828302200 | 22100 | 22100 | 22100 | 22050 | 225 |
| 261 | 20231130 | 141100 | 3823333350 | 22100 | 22100 | 22100 | 22050 | 195 |
| 262 | 20231130 | 141000 | 3819023900 | 22150 | 22100 | 22150 | 22100 | 217 |
| 263 | 20231130 | 140900 | 3814223400 | 22100 | 22100 | 22200 | 22100 | 635 |
| 264 | 20231130 | 140800 | 3800167900 | 22100 | 22150 | 22150 | 22100 | 110 |
| 265 | 20231130 | 140700 | 3797732700 | 22150 | 22100 | 22150 | 22100 | 512 |
| 266 | 20231130 | 140600 | 3786416800 | 22100 | 22100 | 22200 | 22100 | 446 |
| 267 | 20231130 | 140500 | 3776545050 | 22200 | 22100 | 22200 | 22100 | 340 |
| 268 | 20231130 | 140400 | 3769019600 | 22150 | 22150 | 22200 | 22150 | 83 |
| 269 | 20231130 | 140300 | 3767181050 | 22150 | 22150 | 22200 | 22100 | 277 |
| 270 | 20231130 | 140200 | 3761047450 | 22150 | 22100 | 22150 | 22100 | 266 |
| 271 | 20231130 | 140100 | 3755159350 | 22150 | 22100 | 22150 | 22100 | 212 |
| 272 | 20231130 | 140000 | 3750469100 | 22100 | 22150 | 22150 | 22100 | 253 |
| 273 | 20231130 | 135900 | 3744872600 | 22100 | 22050 | 22150 | 22050 | 324 |
| 274 | 20231130 | 135800 | 3737706100 | 22050 | 22100 | 22100 | 22050 | 1051 |
| 275 | 20231130 | 135700 | 3714481850 | 22100 | 22100 | 22150 | 22100 | 199 |
| 276 | 20231130 | 135600 | 3710078050 | 22150 | 22150 | 22150 | 22100 | 377 |
| 277 | 20231130 | 135500 | 3701734450 | 22150 | 22100 | 22150 | 22100 | 188 |
| 278 | 20231130 | 135400 | 3697573900 | 22100 | 22100 | 22150 | 22100 | 291 |
| 279 | 20231130 | 135300 | 3691140650 | 22100 | 22150 | 22150 | 22100 | 315 |
| 280 | 20231130 | 135200 | 3684166700 | 22150 | 22100 | 22150 | 22100 | 336 |
| 281 | 20231130 | 135100 | 3676732400 | 22150 | 22100 | 22150 | 22100 | 311 |
| 282 | 20231130 | 135000 | 3669857050 | 22150 | 22150 | 22200 | 22100 | 420 |
| 283 | 20231130 | 134900 | 3660555800 | 22100 | 22050 | 22200 | 22050 | 423 |
| 284 | 20231130 | 134800 | 3651188650 | 22050 | 22100 | 22200 | 22050 | 226 |
| 285 | 20231130 | 134700 | 3646191950 | 22100 | 22150 | 22150 | 22100 | 91 |
| 286 | 20231130 | 134600 | 3644178650 | 22100 | 22150 | 22150 | 22100 | 442 |
| 287 | 20231130 | 134500 | 3634396950 | 22150 | 22100 | 22150 | 22100 | 214 |
| 288 | 20231130 | 134400 | 3629661400 | 22150 | 22100 | 22150 | 22100 | 231 |
| 289 | 20231130 | 134300 | 3624553950 | 22150 | 22200 | 22200 | 22100 | 367 |
| 290 | 20231130 | 134200 | 3616422800 | 22200 | 22150 | 22200 | 22100 | 223 |
| 291 | 20231130 | 134100 | 3611480500 | 22150 | 22200 | 22200 | 22150 | 165 |
| 292 | 20231130 | 134000 | 3607825200 | 22200 | 22150 | 22200 | 22150 | 190 |
| 293 | 20231130 | 133900 | 3603613950 | 22150 | 22150 | 22200 | 22100 | 955 |
| 294 | 20231130 | 133800 | 3582495150 | 22150 | 22150 | 22200 | 22100 | 260 |
| 295 | 20231130 | 133700 | 3576733600 | 22100 | 22150 | 22200 | 22100 | 187 |
| 296 | 20231130 | 133600 | 3572596000 | 22200 | 22150 | 22200 | 22150 | 326 |
| 297 | 20231130 | 133500 | 3565364300 | 22100 | 22150 | 22200 | 22100 | 241 |
| 298 | 20231130 | 133400 | 3560027050 | 22150 | 22150 | 22200 | 22100 | 243 |
| 299 | 20231130 | 133300 | 3554644150 | 22100 | 22200 | 22200 | 22100 | 174 |
| 300 | 20231130 | 133200 | 3550790200 | 22200 | 22150 | 22200 | 22100 | 249 |
| 301 | 20231130 | 133100 | 3545269200 | 22150 | 22200 | 22200 | 22150 | 295 |
| 302 | 20231130 | 133000 | 3538729700 | 22150 | 22150 | 22200 | 22150 | 276 |
| 303 | 20231130 | 132900 | 3532613750 | 22100 | 22150 | 22150 | 22100 | 784 |
| 304 | 20231130 | 132800 | 3515259600 | 22150 | 22100 | 22150 | 22100 | 319 |
| 305 | 20231130 | 132700 | 3508197300 | 22100 | 22100 | 22150 | 22100 | 241 |
| 306 | 20231130 | 132600 | 3502865650 | 22100 | 22100 | 22150 | 22100 | 331 |
| 307 | 20231130 | 132500 | 3495538500 | 22150 | 22100 | 22150 | 22100 | 186 |
| 308 | 20231130 | 132400 | 3491422950 | 22150 | 22100 | 22150 | 22100 | 101 |
| 309 | 20231130 | 132300 | 3489189600 | 22100 | 22150 | 22200 | 22100 | 596 |
| 310 | 20231130 | 132200 | 3475991450 | 22150 | 22200 | 22250 | 22150 | 464 |
| 311 | 20231130 | 132100 | 3465696600 | 22150 | 22150 | 22200 | 22150 | 171 |
| 312 | 20231130 | 132000 | 3461907550 | 22150 | 22200 | 22200 | 22150 | 255 |
| 313 | 20231130 | 131900 | 3456258100 | 22200 | 22250 | 22250 | 22150 | 473 |
| 314 | 20231130 | 131800 | 3445759500 | 22150 | 22150 | 22250 | 22150 | 513 |
| 315 | 20231130 | 131700 | 3434368500 | 22150 | 22200 | 22200 | 22150 | 78 |
| 316 | 20231130 | 131600 | 3432639300 | 22250 | 22150 | 22250 | 22150 | 280 |
| 317 | 20231130 | 131500 | 3426427650 | 22150 | 22200 | 22200 | 22150 | 488 |
| 318 | 20231130 | 131400 | 3415599050 | 22150 | 22150 | 22200 | 22150 | 236 |
| 319 | 20231130 | 131300 | 3410369050 | 22150 | 22150 | 22200 | 22150 | 124 |
| 320 | 20231130 | 131200 | 3407621150 | 22150 | 22200 | 22250 | 22150 | 519 |
| 321 | 20231130 | 131100 | 3396105000 | 22200 | 22200 | 22200 | 22150 | 204 |
| 322 | 20231130 | 131000 | 3391581900 | 22200 | 22200 | 22250 | 22150 | 251 |
| 323 | 20231130 | 130900 | 3386016500 | 22200 | 22200 | 22200 | 22100 | 236 |
| 324 | 20231130 | 130800 | 3380786850 | 22200 | 22150 | 22200 | 22100 | 242 |
| 325 | 20231130 | 130700 | 3375426550 | 22100 | 22150 | 22200 | 22100 | 146 |
| 326 | 20231130 | 130600 | 3372196100 | 22150 | 22200 | 22200 | 22100 | 358 |
| 327 | 20231130 | 130500 | 3364256300 | 22150 | 22200 | 22200 | 22150 | 200 |
| 328 | 20231130 | 130400 | 3359820200 | 22150 | 22100 | 22150 | 22100 | 301 |
| 329 | 20231130 | 130300 | 3353159750 | 22100 | 22150 | 22200 | 22100 | 135 |
| 330 | 20231130 | 130200 | 3350166550 | 22150 | 22200 | 22200 | 22150 | 351 |
| 331 | 20231130 | 130100 | 3342382850 | 22100 | 22100 | 22200 | 22100 | 162 |
| 332 | 20231130 | 130000 | 3338801750 | 22100 | 22150 | 22200 | 22100 | 171 |
| 333 | 20231130 | 125900 | 3335012500 | 22150 | 22150 | 22200 | 22150 | 357 |
| 334 | 20231130 | 125800 | 3327095350 | 22150 | 22150 | 22200 | 22100 | 144 |
| 335 | 20231130 | 125700 | 3323904750 | 22100 | 22150 | 22150 | 22100 | 665 |
| 336 | 20231130 | 125600 | 3309200000 | 22200 | 22150 | 22200 | 22150 | 532 |
| 337 | 20231130 | 125500 | 3297405100 | 22200 | 22150 | 22200 | 22100 | 268 |
| 338 | 20231130 | 125400 | 3291467750 | 22100 | 22150 | 22200 | 22100 | 122 |
| 339 | 20231130 | 125300 | 3288766200 | 22150 | 22200 | 22200 | 22150 | 140 |
| 340 | 20231130 | 125200 | 3285665050 | 22100 | 22150 | 22200 | 22100 | 489 |
| 341 | 20231130 | 125100 | 3274829250 | 22200 | 22150 | 22200 | 22100 | 184 |
| 342 | 20231130 | 125000 | 3270750700 | 22100 | 22200 | 22200 | 22100 | 168 |
| 343 | 20231130 | 124900 | 3267028150 | 22200 | 22200 | 22200 | 22150 | 393 |
| 344 | 20231130 | 124800 | 3258310250 | 22150 | 22150 | 22200 | 22150 | 275 |
| 345 | 20231130 | 124700 | 3252214150 | 22200 | 22150 | 22200 | 22150 | 172 |
| 346 | 20231130 | 124600 | 3248403750 | 22200 | 22200 | 22200 | 22100 | 622 |
| 347 | 20231130 | 124500 | 3234598250 | 22200 | 22100 | 22200 | 22100 | 689 |
| 348 | 20231130 | 124400 | 3219327900 | 22150 | 22100 | 22150 | 22100 | 253 |
| 349 | 20231130 | 124300 | 3213731300 | 22100 | 22150 | 22150 | 22100 | 87 |
| 350 | 20231130 | 124200 | 3211805400 | 22100 | 22100 | 22150 | 22100 | 1049 |
| 351 | 20231130 | 124100 | 3188583800 | 22100 | 22150 | 22150 | 22100 | 183 |
| 352 | 20231130 | 124000 | 3184533150 | 22050 | 22100 | 22150 | 22050 | 247 |
| 353 | 20231130 | 123900 | 3179073000 | 22100 | 22100 | 22150 | 22100 | 300 |
| 354 | 20231130 | 123800 | 3172434650 | 22150 | 22150 | 22150 | 22050 | 225 |
| 355 | 20231130 | 123700 | 3167464000 | 22100 | 22100 | 22150 | 22100 | 181 |
| 356 | 20231130 | 123600 | 3163458450 | 22100 | 22150 | 22150 | 22100 | 271 |
| 357 | 20231130 | 123500 | 3157466500 | 22150 | 22100 | 22150 | 22050 | 380 |
| 358 | 20231130 | 123400 | 3149058300 | 22050 | 22100 | 22100 | 22050 | 246 |
| 359 | 20231130 | 123300 | 3143625950 | 22150 | 22100 | 22150 | 22050 | 232 |
| 360 | 20231130 | 123200 | 3138497450 | 22150 | 22100 | 22150 | 22100 | 418 |
| 361 | 20231130 | 123100 | 3129245700 | 22050 | 22050 | 22100 | 22050 | 234 |
| 362 | 20231130 | 123000 | 3124075600 | 22050 | 22150 | 22150 | 22050 | 412 |
| 363 | 20231130 | 122900 | 3114972500 | 22100 | 22150 | 22150 | 22050 | 635 |
| 364 | 20231130 | 122800 | 3100928750 | 22150 | 22100 | 22150 | 22050 | 293 |
| 365 | 20231130 | 122700 | 3094454250 | 22050 | 22100 | 22100 | 22050 | 159 |
| 366 | 20231130 | 122600 | 3090943000 | 22100 | 22100 | 22150 | 22100 | 202 |
| 367 | 20231130 | 122500 | 3086477550 | 22150 | 22050 | 22150 | 22050 | 307 |
| 368 | 20231130 | 122400 | 3079685100 | 22050 | 22100 | 22150 | 22050 | 609 |
| 369 | 20231130 | 122300 | 3066246000 | 22050 | 22050 | 22150 | 22050 | 263 |
| 370 | 20231130 | 122200 | 3060442250 | 22050 | 22050 | 22150 | 22050 | 929 |
| 371 | 20231130 | 122100 | 3039900500 | 22050 | 22050 | 22150 | 22050 | 675 |
| 372 | 20231130 | 122000 | 3025012700 | 22050 | 22100 | 22150 | 22050 | 544 |
| 373 | 20231130 | 121900 | 3012998550 | 22150 | 22100 | 22150 | 22050 | 360 |
| 374 | 20231130 | 121800 | 3005041300 | 22100 | 22100 | 22150 | 22100 | 616 |
| 375 | 20231130 | 121700 | 2991418450 | 22100 | 22100 | 22100 | 22050 | 391 |
| 376 | 20231130 | 121600 | 2982784550 | 22150 | 22100 | 22150 | 22100 | 177 |
| 377 | 20231130 | 121500 | 2978868700 | 22150 | 22150 | 22150 | 22050 | 488 |
| 378 | 20231130 | 121400 | 2968069300 | 22150 | 22100 | 22150 | 22050 | 172 |
| 379 | 20231130 | 121300 | 2964268100 | 22100 | 22150 | 22150 | 22100 | 262 |
| 380 | 20231130 | 121200 | 2958474100 | 22150 | 22100 | 22150 | 22050 | 238 |
| 381 | 20231130 | 121100 | 2953206000 | 22150 | 22100 | 22150 | 22050 | 266 |
| 382 | 20231130 | 121000 | 2947325700 | 22150 | 22150 | 22150 | 22150 | 107 |
| 383 | 20231130 | 120900 | 2944955650 | 22100 | 22150 | 22150 | 22100 | 383 |
| 384 | 20231130 | 120800 | 2936481750 | 22150 | 22100 | 22150 | 22100 | 374 |
| 385 | 20231130 | 120700 | 2928205200 | 22100 | 22050 | 22150 | 22050 | 358 |
| 386 | 20231130 | 120600 | 2920297250 | 22050 | 22100 | 22100 | 22050 | 158 |
| 387 | 20231130 | 120500 | 2916808800 | 22150 | 22050 | 22150 | 22050 | 500 |
| 388 | 20231130 | 120400 | 2905762450 | 22050 | 22050 | 22100 | 22050 | 170 |
| 389 | 20231130 | 120300 | 2902013850 | 22100 | 22000 | 22100 | 22000 | 147 |
| 390 | 20231130 | 120200 | 2898769900 | 22000 | 22050 | 22100 | 22000 | 533 |
| 391 | 20231130 | 120100 | 2887011300 | 22050 | 22000 | 22050 | 22000 | 544 |
| 392 | 20231130 | 120000 | 2875024450 | 22000 | 22000 | 22050 | 22000 | 365 |
| 393 | 20231130 | 115900 | 2866993300 | 22050 | 22100 | 22100 | 22000 | 433 |
| 394 | 20231130 | 115800 | 2857433800 | 22050 | 22050 | 22050 | 22000 | 433 |
| 395 | 20231130 | 115700 | 2847890450 | 22100 | 22100 | 22100 | 22050 | 534 |
| 396 | 20231130 | 115600 | 2836113400 | 22050 | 22100 | 22100 | 22050 | 459 |
| 397 | 20231130 | 115500 | 2825991100 | 22100 | 22050 | 22150 | 22050 | 519 |
| 398 | 20231130 | 115400 | 2814529500 | 22100 | 22050 | 22100 | 22000 | 431 |
| 399 | 20231130 | 115300 | 2805029500 | 22000 | 22050 | 22100 | 22000 | 377 |
| 400 | 20231130 | 115200 | 2796716650 | 22050 | 22150 | 22150 | 22050 | 417 |
| 401 | 20231130 | 115100 | 2787503050 | 22150 | 22100 | 22150 | 22050 | 522 |
| 402 | 20231130 | 115000 | 2775975100 | 22050 | 22050 | 22100 | 22050 | 296 |
| 403 | 20231130 | 114900 | 2769446950 | 22100 | 22100 | 22150 | 22050 | 321 |
| 404 | 20231130 | 114800 | 2762351900 | 22150 | 22050 | 22150 | 22050 | 499 |
| 405 | 20231130 | 114700 | 2751322650 | 22100 | 22050 | 22150 | 22050 | 270 |
| 406 | 20231130 | 114600 | 2745361450 | 22050 | 22050 | 22100 | 22000 | 311 |
| 407 | 20231130 | 114500 | 2738505450 | 22050 | 22050 | 22100 | 22050 | 515 |
| 408 | 20231130 | 114400 | 2727136850 | 22100 | 22100 | 22100 | 22050 | 142 |
| 409 | 20231130 | 114300 | 2724001150 | 22100 | 22050 | 22100 | 22050 | 531 |
| 410 | 20231130 | 114200 | 2712286850 | 22050 | 22100 | 22150 | 22050 | 490 |
| 411 | 20231130 | 114100 | 2701461750 | 22100 | 22100 | 22150 | 22050 | 215 |
| 412 | 20231130 | 114000 | 2696714200 | 22100 | 22150 | 22150 | 22050 | 510 |
| 413 | 20231130 | 113900 | 2685440700 | 22150 | 22150 | 22150 | 22100 | 488 |
| 414 | 20231130 | 113800 | 2674654200 | 22150 | 22050 | 22150 | 22000 | 926 |
| 415 | 20231130 | 113700 | 2654201050 | 22000 | 22050 | 22100 | 22000 | 349 |
| 416 | 20231130 | 113600 | 2646506000 | 22050 | 22000 | 22100 | 22000 | 386 |
| 417 | 20231130 | 113500 | 2637977400 | 22100 | 22050 | 22100 | 22000 | 1132 |
| 418 | 20231130 | 113400 | 2612980800 | 22050 | 22100 | 22100 | 22050 | 282 |
| 419 | 20231130 | 113300 | 2606759850 | 22050 | 22050 | 22100 | 22000 | 518 |
| 420 | 20231130 | 113200 | 2595341000 | 22000 | 22050 | 22100 | 22000 | 506 |
| 421 | 20231130 | 113100 | 2584179700 | 22100 | 22050 | 22100 | 22000 | 408 |
| 422 | 20231130 | 113000 | 2575184300 | 22000 | 22050 | 22100 | 22000 | 314 |
| 423 | 20231130 | 112900 | 2568260050 | 22100 | 22050 | 22100 | 22000 | 445 |
| 424 | 20231130 | 112800 | 2558446600 | 22100 | 22000 | 22100 | 22000 | 416 |
| 425 | 20231130 | 112700 | 2549268700 | 21950 | 22000 | 22050 | 21950 | 141 |
| 426 | 20231130 | 112600 | 2546162500 | 22000 | 22000 | 22050 | 22000 | 615 |
| 427 | 20231130 | 112500 | 2532631350 | 22000 | 22050 | 22100 | 22000 | 415 |
| 428 | 20231130 | 112400 | 2523479300 | 21950 | 22050 | 22050 | 21950 | 680 |
| 429 | 20231130 | 112300 | 2508524450 | 22000 | 22000 | 22050 | 21950 | 394 |
| 430 | 20231130 | 112200 | 2499858750 | 22000 | 22050 | 22050 | 21950 | 752 |
| 431 | 20231130 | 112100 | 2483314350 | 22050 | 22000 | 22050 | 21950 | 1088 |
| 432 | 20231130 | 112000 | 2459368250 | 22050 | 22050 | 22050 | 22000 | 424 |
| 433 | 20231130 | 111900 | 2450036550 | 22050 | 22000 | 22050 | 22000 | 225 |
| 434 | 20231130 | 111800 | 2445085900 | 22050 | 22000 | 22050 | 22000 | 782 |
| 435 | 20231130 | 111700 | 2427862000 | 22000 | 22050 | 22050 | 22000 | 298 |
| 436 | 20231130 | 111600 | 2421296350 | 22050 | 22050 | 22100 | 22000 | 320 |
| 437 | 20231130 | 111500 | 2414239050 | 22050 | 22050 | 22100 | 22000 | 568 |
| 438 | 20231130 | 111400 | 2401703350 | 22050 | 22050 | 22050 | 22000 | 491 |
| 439 | 20231130 | 111300 | 2390887750 | 22050 | 22050 | 22100 | 22000 | 413 |
| 440 | 20231130 | 111200 | 2381779450 | 22100 | 22050 | 22100 | 21950 | 321 |
| 441 | 20231130 | 111100 | 2374704950 | 22000 | 22050 | 22100 | 22000 | 1588 |
| 442 | 20231130 | 111000 | 2339761900 | 22050 | 22050 | 22050 | 22000 | 593 |
| 443 | 20231130 | 110900 | 2326712150 | 22050 | 22050 | 22100 | 22050 | 525 |
| 444 | 20231130 | 110800 | 2315131250 | 22100 | 22050 | 22100 | 22050 | 566 |
| 445 | 20231130 | 110700 | 2302645350 | 22100 | 22050 | 22100 | 22050 | 418 |
| 446 | 20231130 | 110600 | 2293425550 | 22050 | 22000 | 22100 | 22000 | 347 |
| 447 | 20231130 | 110500 | 2285778450 | 22000 | 22100 | 22100 | 22000 | 675 |
| 448 | 20231130 | 110400 | 2270879900 | 22050 | 22100 | 22150 | 22050 | 524 |
| 449 | 20231130 | 110300 | 2259319100 | 22100 | 22150 | 22150 | 22100 | 127 |
| 450 | 20231130 | 110200 | 2256510600 | 22100 | 22150 | 22150 | 22050 | 465 |
| 451 | 20231130 | 110100 | 2246230050 | 22100 | 22100 | 22150 | 22050 | 495 |
| 452 | 20231130 | 110000 | 2235299550 | 22100 | 22050 | 22100 | 22050 | 114 |
| 453 | 20231130 | 105900 | 2232783650 | 22100 | 22100 | 22150 | 22050 | 477 |
| 454 | 20231130 | 105800 | 2222244500 | 22100 | 22100 | 22150 | 22000 | 708 |
| 455 | 20231130 | 105700 | 2206612550 | 22050 | 22050 | 22050 | 22000 | 268 |
| 456 | 20231130 | 105600 | 2200705300 | 22050 | 22050 | 22100 | 22050 | 294 |
| 457 | 20231130 | 105500 | 2194220600 | 22100 | 22000 | 22100 | 22000 | 410 |
| 458 | 20231130 | 105400 | 2185166550 | 22100 | 22050 | 22100 | 22000 | 722 |
| 459 | 20231130 | 105300 | 2169266950 | 22050 | 22000 | 22050 | 22000 | 370 |
| 460 | 20231130 | 105200 | 2161110000 | 22000 | 22100 | 22150 | 22000 | 530 |
| 461 | 20231130 | 105100 | 2149416000 | 22100 | 22000 | 22100 | 22000 | 468 |
| 462 | 20231130 | 105000 | 2139086600 | 22050 | 22050 | 22100 | 22000 | 426 |
| 463 | 20231130 | 104900 | 2129689100 | 22050 | 22050 | 22050 | 22000 | 397 |
| 464 | 20231130 | 104800 | 2120938200 | 22050 | 22050 | 22100 | 22050 | 569 |
| 465 | 20231130 | 104700 | 2108375550 | 22100 | 22100 | 22100 | 22000 | 224 |
| 466 | 20231130 | 104600 | 2103432950 | 22000 | 22050 | 22100 | 22000 | 526 |
| 467 | 20231130 | 104500 | 2091840250 | 22050 | 22100 | 22100 | 22000 | 490 |
| 468 | 20231130 | 104400 | 2081031350 | 22100 | 22050 | 22100 | 22050 | 215 |
| 469 | 20231130 | 104300 | 2076287000 | 22050 | 22050 | 22100 | 22050 | 314 |
| 470 | 20231130 | 104200 | 2069357850 | 22050 | 22050 | 22100 | 22050 | 516 |
| 471 | 20231130 | 104100 | 2057976300 | 22100 | 22000 | 22100 | 22000 | 327 |
| 472 | 20231130 | 104000 | 2050754550 | 22000 | 22100 | 22100 | 22000 | 914 |
| 473 | 20231130 | 103900 | 2030626500 | 22100 | 22100 | 22100 | 22000 | 301 |
| 474 | 20231130 | 103800 | 2023987600 | 22100 | 22100 | 22150 | 22000 | 587 |
| 475 | 20231130 | 103700 | 2011027600 | 22050 | 22050 | 22050 | 22000 | 355 |
| 476 | 20231130 | 103600 | 2003212500 | 22050 | 22050 | 22050 | 22000 | 339 |
| 477 | 20231130 | 103500 | 1995740050 | 22050 | 22050 | 22100 | 22000 | 659 |
| 478 | 20231130 | 103400 | 1981203900 | 22050 | 22000 | 22050 | 22000 | 400 |
| 479 | 20231130 | 103300 | 1972390650 | 22000 | 22050 | 22050 | 22000 | 468 |
| 480 | 20231130 | 103200 | 1962088450 | 22000 | 22000 | 22050 | 22000 | 115 |
| 481 | 20231130 | 103100 | 1959557250 | 22000 | 22050 | 22050 | 22000 | 797 |
| 482 | 20231130 | 103000 | 1942003700 | 22050 | 22000 | 22050 | 22000 | 778 |
| 483 | 20231130 | 102900 | 1924886400 | 22050 | 22050 | 22050 | 22000 | 103 |
| 484 | 20231130 | 102800 | 1922618500 | 22050 | 22050 | 22100 | 22000 | 388 |
| 485 | 20231130 | 102700 | 1914061650 | 22000 | 22050 | 22050 | 21950 | 683 |
| 486 | 20231130 | 102600 | 1899027750 | 22050 | 22000 | 22050 | 21950 | 1102 |
| 487 | 20231130 | 102500 | 1874783800 | 22050 | 22100 | 22150 | 22050 | 666 |
| 488 | 20231130 | 102400 | 1860079050 | 22100 | 22150 | 22150 | 22050 | 1453 |
| 489 | 20231130 | 102300 | 1828014700 | 22100 | 22100 | 22150 | 22050 | 478 |
| 490 | 20231130 | 102200 | 1817457950 | 22100 | 22050 | 22100 | 22050 | 1073 |
| 491 | 20231130 | 102100 | 1793747500 | 22100 | 22050 | 22100 | 22000 | 525 |
| 492 | 20231130 | 102000 | 1782171000 | 22000 | 22050 | 22050 | 22000 | 651 |
| 493 | 20231130 | 101900 | 1767822300 | 22100 | 22100 | 22100 | 21950 | 337 |
| 494 | 20231130 | 101800 | 1760391750 | 21950 | 22050 | 22100 | 21950 | 1418 |
| 495 | 20231130 | 101700 | 1729183100 | 22000 | 22100 | 22100 | 22000 | 315 |
| 496 | 20231130 | 101600 | 1722240200 | 22050 | 22000 | 22100 | 22000 | 678 |
| 497 | 20231130 | 101500 | 1707297250 | 22000 | 22100 | 22100 | 22000 | 556 |
| 498 | 20231130 | 101400 | 1695032200 | 22100 | 22000 | 22100 | 21950 | 707 |
| 499 | 20231130 | 101300 | 1679474550 | 22000 | 22050 | 22050 | 22000 | 208 |
| 500 | 20231130 | 101200 | 1674893250 | 22050 | 22100 | 22100 | 22000 | 294 |
| 501 | 20231130 | 101100 | 1668414550 | 22050 | 22000 | 22100 | 22000 | 384 |
| 502 | 20231130 | 101000 | 1659944400 | 22000 | 22000 | 22050 | 22000 | 383 |
| 503 | 20231130 | 100900 | 1651512750 | 22000 | 22000 | 22050 | 22000 | 213 |
| 504 | 20231130 | 100800 | 1646826650 | 22050 | 22050 | 22100 | 22000 | 603 |
| 505 | 20231130 | 100700 | 1633519550 | 22100 | 22000 | 22100 | 22000 | 399 |
| 506 | 20231130 | 100600 | 1624719000 | 22000 | 22050 | 22050 | 22000 | 419 |
| 507 | 20231130 | 100500 | 1615497550 | 22000 | 22150 | 22150 | 22000 | 632 |
| 508 | 20231130 | 100400 | 1601560450 | 22100 | 22050 | 22100 | 22050 | 917 |
| 509 | 20231130 | 100300 | 1581306200 | 22050 | 22100 | 22100 | 22050 | 269 |
| 510 | 20231130 | 100200 | 1575374000 | 22100 | 22050 | 22100 | 22050 | 270 |
| 511 | 20231130 | 100100 | 1569417400 | 22050 | 22000 | 22100 | 21950 | 485 |
| 512 | 20231130 | 100000 | 1558739400 | 21950 | 22050 | 22050 | 21950 | 463 |
| 513 | 20231130 | 095900 | 1548558350 | 22050 | 22050 | 22100 | 22050 | 132 |
| 514 | 20231130 | 095800 | 1545645700 | 22050 | 22000 | 22100 | 22000 | 1792 |
| 515 | 20231130 | 095700 | 1506138350 | 21900 | 22000 | 22000 | 21900 | 258 |
| 516 | 20231130 | 095600 | 1500468100 | 22000 | 21950 | 22000 | 21900 | 782 |
| 517 | 20231130 | 095500 | 1483332900 | 21900 | 22050 | 22050 | 21900 | 520 |
| 518 | 20231130 | 095400 | 1471901200 | 22050 | 22000 | 22050 | 21900 | 597 |
| 519 | 20231130 | 095300 | 1458797250 | 22000 | 22000 | 22000 | 21950 | 266 |
| 520 | 20231130 | 095200 | 1452950000 | 22000 | 21950 | 22000 | 21950 | 142 |
| 521 | 20231130 | 095100 | 1449833050 | 22000 | 21950 | 22000 | 21900 | 375 |
| 522 | 20231130 | 095000 | 1441603150 | 21900 | 21900 | 21950 | 21900 | 408 |
| 523 | 20231130 | 094900 | 1432660200 | 21900 | 21950 | 22000 | 21900 | 548 |
| 524 | 20231130 | 094800 | 1420634150 | 21950 | 21950 | 21950 | 21900 | 515 |
| 525 | 20231130 | 094700 | 1409332450 | 21950 | 21900 | 22000 | 21900 | 234 |
| 526 | 20231130 | 094600 | 1404203050 | 21900 | 22050 | 22050 | 21900 | 422 |
| 527 | 20231130 | 094500 | 1394934450 | 22000 | 22050 | 22100 | 22000 | 390 |
| 528 | 20231130 | 094400 | 1386344050 | 22050 | 22000 | 22050 | 21900 | 4580 |
| 529 | 20231130 | 094300 | 1285703550 | 22100 | 22000 | 22100 | 22000 | 959 |
| 530 | 20231130 | 094200 | 1264567900 | 22000 | 22050 | 22050 | 22000 | 103 |
| 531 | 20231130 | 094100 | 1262299100 | 22100 | 22000 | 22100 | 22000 | 449 |
| 532 | 20231130 | 094000 | 1252415600 | 22000 | 22100 | 22100 | 22000 | 186 |
| 533 | 20231130 | 093900 | 1248312600 | 22100 | 22000 | 22100 | 22000 | 625 |
| 534 | 20231130 | 093800 | 1234554950 | 22000 | 22100 | 22100 | 22000 | 279 |
| 535 | 20231130 | 093700 | 1228405700 | 22000 | 22000 | 22100 | 22000 | 338 |
| 536 | 20231130 | 093600 | 1220957350 | 22100 | 22050 | 22100 | 22000 | 621 |
| 537 | 20231130 | 093500 | 1207241550 | 22050 | 22100 | 22100 | 22050 | 303 |
| 538 | 20231130 | 093400 | 1200557250 | 22100 | 22050 | 22100 | 22050 | 479 |
| 539 | 20231130 | 093300 | 1189978050 | 22050 | 22000 | 22050 | 22000 | 1265 |
| 540 | 20231130 | 093200 | 1162133650 | 21950 | 21900 | 22000 | 21900 | 1050 |
| 541 | 20231130 | 093100 | 1139090800 | 21900 | 21900 | 21950 | 21900 | 1591 |
| 542 | 20231130 | 093000 | 1104233900 | 21900 | 21900 | 21900 | 21850 | 707 |
| 543 | 20231130 | 092900 | 1088758350 | 21900 | 21850 | 21900 | 21850 | 1557 |
| 544 | 20231130 | 092800 | 1054721600 | 21850 | 21850 | 21900 | 21800 | 1763 |
| 545 | 20231130 | 092700 | 1016189550 | 21900 | 21900 | 21900 | 21850 | 1234 |
| 546 | 20231130 | 092600 | 989197000 | 21850 | 21900 | 21900 | 21800 | 3075 |
| 547 | 20231130 | 092500 | 921978050 | 21900 | 21900 | 21950 | 21900 | 608 |
| 548 | 20231130 | 092400 | 908662150 | 21900 | 21950 | 21950 | 21900 | 1465 |
| 549 | 20231130 | 092300 | 876553200 | 21950 | 21850 | 21950 | 21850 | 1654 |
| 550 | 20231130 | 092200 | 840290600 | 21950 | 21900 | 21950 | 21850 | 2171 |
| 551 | 20231130 | 092100 | 792758200 | 21900 | 22000 | 22000 | 21850 | 6393 |
| 552 | 20231130 | 092000 | 652793550 | 21950 | 22050 | 22050 | 21900 | 10802 |
| 553 | 20231130 | 091900 | 415412500 | 22050 | 22000 | 22050 | 22000 | 1452 |
| 554 | 20231130 | 091800 | 383458000 | 22000 | 22050 | 22050 | 22000 | 963 |
| 555 | 20231130 | 091700 | 362261450 | 22000 | 22100 | 22100 | 22000 | 1636 |
| 556 | 20231130 | 091600 | 326193450 | 22050 | 22050 | 22050 | 22050 | 581 |
| 557 | 20231130 | 091500 | 313382400 | 22100 | 22100 | 22100 | 22050 | 198 |
| 558 | 20231130 | 091400 | 309006800 | 22050 | 22050 | 22100 | 22050 | 165 |
| 559 | 20231130 | 091300 | 305368500 | 22050 | 22050 | 22100 | 22050 | 260 |
| 560 | 20231130 | 091200 | 299634250 | 22050 | 22100 | 22100 | 22050 | 284 |
| 561 | 20231130 | 091100 | 293371900 | 22050 | 22050 | 22100 | 22050 | 652 |
| 562 | 20231130 | 091000 | 278992800 | 22100 | 22100 | 22100 | 22000 | 1466 |
| 563 | 20231130 | 090900 | 246694950 | 22050 | 22050 | 22100 | 22000 | 4379 |
| 564 | 20231130 | 090800 | 150239100 | 22100 | 22100 | 22100 | 22050 | 2087 |
| 565 | 20231130 | 090700 | 104166650 | 22150 | 22150 | 22150 | 22100 | 273 |
| 566 | 20231130 | 090600 | 98124750 | 22150 | 22200 | 22200 | 22150 | 499 |
| 567 | 20231130 | 090500 | 87071700 | 22150 | 22250 | 22250 | 22150 | 1227 |
| 568 | 20231130 | 090400 | 59812400 | 22250 | 22300 | 22350 | 22250 | 200 |
| 569 | 20231130 | 090300 | 55358600 | 22250 | 22200 | 22350 | 22200 | 304 |
| 570 | 20231130 | 090200 | 48587250 | 22150 | 22200 | 22350 | 22150 | 335 |
| 571 | 20231130 | 090100 | 41148300 | 22350 | 22200 | 22350 | 22150 | 604 |
| 572 | 20231130 | 090000 | 27711850 | 22300 | 22250 | 22300 | 22200 | 1243 |