35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 200100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 3 | 20231130 | 200000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20231130 | 195900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20231130 | 195800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20231130 | 195700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20231130 | 195600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20231130 | 195500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20231130 | 195400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20231130 | 195300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20231130 | 195200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20231130 | 195100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20231130 | 195000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20231130 | 194900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20231130 | 194800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20231130 | 194700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20231130 | 194600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20231130 | 194500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20231130 | 194400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20231130 | 194300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20231130 | 194200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20231130 | 194100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20231130 | 194000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20231130 | 193900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20231130 | 193800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20231130 | 193700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20231130 | 193600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20231130 | 193500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20231130 | 193400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20231130 | 193300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20231130 | 193200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20231130 | 193100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 33 | 20231130 | 193000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20231130 | 192900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20231130 | 192800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20231130 | 192700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20231130 | 192600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20231130 | 192500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20231130 | 192400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20231130 | 192300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20231130 | 192200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20231130 | 192100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20231130 | 192000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20231130 | 191900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20231130 | 191800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20231130 | 191700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20231130 | 191600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20231130 | 191500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20231130 | 191400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20231130 | 191300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20231130 | 191200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20231130 | 191100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20231130 | 191000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20231130 | 190900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20231130 | 190800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20231130 | 190700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20231130 | 190600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20231130 | 190500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20231130 | 190400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20231130 | 190300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20231130 | 190200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20231130 | 190100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 63 | 20231130 | 190000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20231130 | 185900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20231130 | 185800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20231130 | 185700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20231130 | 185600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20231130 | 185500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20231130 | 185400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20231130 | 185300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20231130 | 185200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20231130 | 185100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20231130 | 185000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20231130 | 184900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20231130 | 184800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20231130 | 184700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20231130 | 184600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20231130 | 184500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20231130 | 184400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20231130 | 184300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20231130 | 184200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20231130 | 184100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20231130 | 184000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20231130 | 183900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20231130 | 183800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20231130 | 183700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20231130 | 183600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20231130 | 183500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20231130 | 183400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20231130 | 183300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20231130 | 183200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20231130 | 183100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 93 | 20231130 | 183000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20231130 | 182900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20231130 | 182800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20231130 | 182700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20231130 | 182600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20231130 | 182500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20231130 | 182400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20231130 | 182300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20231130 | 182200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20231130 | 182100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20231130 | 182000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20231130 | 181900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20231130 | 181800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20231130 | 181700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20231130 | 181600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20231130 | 181500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20231130 | 181400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20231130 | 181300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20231130 | 181200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20231130 | 181100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20231130 | 181000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20231130 | 180900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20231130 | 180800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20231130 | 180700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20231130 | 180600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20231130 | 180500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20231130 | 180400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20231130 | 180300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20231130 | 180200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20231130 | 180100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 123 | 20231130 | 180000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20231130 | 175900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20231130 | 175800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20231130 | 175700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20231130 | 175600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20231130 | 175500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20231130 | 175400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20231130 | 175300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20231130 | 175200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20231130 | 175100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20231130 | 175000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20231130 | 174900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20231130 | 174800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20231130 | 174700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20231130 | 174600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20231130 | 174500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20231130 | 174400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20231130 | 174300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20231130 | 174200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20231130 | 174100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20231130 | 174000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20231130 | 173900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20231130 | 173800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20231130 | 173700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20231130 | 173600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20231130 | 173500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20231130 | 173400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20231130 | 173300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20231130 | 173200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20231130 | 173100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 153 | 20231130 | 173000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20231130 | 172900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20231130 | 172800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20231130 | 172700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20231130 | 172600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20231130 | 172500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20231130 | 172400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20231130 | 172300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20231130 | 172200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20231130 | 172100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20231130 | 172000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20231130 | 171900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20231130 | 171800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20231130 | 171700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20231130 | 171600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20231130 | 171500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20231130 | 171400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20231130 | 171300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20231130 | 171200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20231130 | 171100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20231130 | 171000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20231130 | 170900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20231130 | 170800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20231130 | 170700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20231130 | 170600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20231130 | 170500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20231130 | 170400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20231130 | 170300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20231130 | 170200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20231130 | 170100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 183 | 20231130 | 170000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20231130 | 165900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20231130 | 165800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20231130 | 165700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20231130 | 165600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20231130 | 165500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20231130 | 165400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20231130 | 165300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20231130 | 165200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20231130 | 165100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20231130 | 165000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20231130 | 164900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20231130 | 164800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20231130 | 164700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20231130 | 164600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20231130 | 164500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20231130 | 164400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20231130 | 164300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20231130 | 164200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20231130 | 164100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20231130 | 164000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20231130 | 163900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20231130 | 163800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20231130 | 163700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20231130 | 163600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20231130 | 163500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20231130 | 163400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20231130 | 163300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20231130 | 163200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20231130 | 163100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 213 | 20231130 | 163000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20231130 | 162900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20231130 | 162800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20231130 | 162700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20231130 | 162600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20231130 | 162500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20231130 | 162400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20231130 | 162300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20231130 | 162200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20231130 | 162100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20231130 | 162000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20231130 | 161900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20231130 | 161800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20231130 | 161700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20231130 | 161600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20231130 | 161500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20231130 | 161400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20231130 | 161300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20231130 | 161200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20231130 | 161100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20231130 | 161000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20231130 | 160900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20231130 | 160800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20231130 | 160700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20231130 | 160600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20231130 | 160500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20231130 | 160400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20231130 | 160300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20231130 | 160200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20231130 | 160100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 243 | 20231130 | 160000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20231130 | 155900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20231130 | 155800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20231130 | 155700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20231130 | 155600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20231130 | 155500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20231130 | 155400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20231130 | 155300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20231130 | 155200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20231130 | 155100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20231130 | 155000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20231130 | 154900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20231130 | 154800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20231130 | 154700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20231130 | 154600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20231130 | 154500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20231130 | 154400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20231130 | 154300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20231130 | 154200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20231130 | 154100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20231130 | 154000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20231130 | 153900 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20231130 | 153800 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20231130 | 153700 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20231130 | 153600 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20231130 | 153500 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20231130 | 153400 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20231130 | 153300 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20231130 | 153200 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20231130 | 153100 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 273 | 20231130 | 153000 | 4768492700 | 21400 | 21400 | 21400 | 21400 | 29282 |
| 274 | 20231130 | 152900 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20231130 | 152800 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20231130 | 152700 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20231130 | 152600 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20231130 | 152500 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20231130 | 152400 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20231130 | 152300 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20231130 | 152200 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 282 | 20231130 | 152100 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20231130 | 152000 | 4141857900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20231130 | 151900 | 4141857900 | 21450 | 21450 | 21500 | 21450 | 391 |
| 285 | 20231130 | 151800 | 4133468600 | 21450 | 21400 | 21450 | 21400 | 3128 |
| 286 | 20231130 | 151700 | 4066387600 | 21400 | 21400 | 21450 | 21400 | 1692 |
| 287 | 20231130 | 151600 | 4030173000 | 21400 | 21400 | 21400 | 21400 | 1732 |
| 288 | 20231130 | 151500 | 3993108200 | 21400 | 21450 | 21450 | 21400 | 720 |
| 289 | 20231130 | 151400 | 3977678500 | 21500 | 21450 | 21500 | 21450 | 580 |
| 290 | 20231130 | 151300 | 3965226650 | 21450 | 21450 | 21500 | 21450 | 403 |
| 291 | 20231130 | 151200 | 3956582250 | 21450 | 21500 | 21500 | 21450 | 4304 |
| 292 | 20231130 | 151100 | 3864252700 | 21450 | 21450 | 21500 | 21450 | 2129 |
| 293 | 20231130 | 151000 | 3818577150 | 21450 | 21450 | 21500 | 21450 | 793 |
| 294 | 20231130 | 150900 | 3801562300 | 21450 | 21450 | 21500 | 21450 | 706 |
| 295 | 20231130 | 150800 | 3786410600 | 21450 | 21450 | 21500 | 21450 | 377 |
| 296 | 20231130 | 150700 | 3778323250 | 21450 | 21450 | 21500 | 21450 | 746 |
| 297 | 20231130 | 150600 | 3762297450 | 21500 | 21450 | 21500 | 21450 | 483 |
| 298 | 20231130 | 150500 | 3751930300 | 21450 | 21450 | 21500 | 21450 | 270 |
| 299 | 20231130 | 150400 | 3746137300 | 21500 | 21450 | 21500 | 21450 | 514 |
| 300 | 20231130 | 150300 | 3735103000 | 21500 | 21500 | 21500 | 21450 | 1036 |
| 301 | 20231130 | 150200 | 3712834900 | 21450 | 21500 | 21500 | 21450 | 301 |
| 302 | 20231130 | 150100 | 3706373000 | 21500 | 21500 | 21500 | 21450 | 1179 |
| 303 | 20231130 | 150000 | 3681027000 | 21500 | 21450 | 21500 | 21450 | 1914 |
| 304 | 20231130 | 145900 | 3639898600 | 21450 | 21450 | 21500 | 21450 | 343 |
| 305 | 20231130 | 145800 | 3632538200 | 21450 | 21550 | 21550 | 21450 | 2626 |
| 306 | 20231130 | 145700 | 3576091850 | 21500 | 21500 | 21500 | 21500 | 325 |
| 307 | 20231130 | 145600 | 3569104350 | 21500 | 21500 | 21550 | 21500 | 616 |
| 308 | 20231130 | 145500 | 3555855700 | 21500 | 21500 | 21550 | 21500 | 513 |
| 309 | 20231130 | 145400 | 3544821500 | 21500 | 21500 | 21550 | 21500 | 1327 |
| 310 | 20231130 | 145300 | 3516267600 | 21500 | 21500 | 21550 | 21500 | 300 |
| 311 | 20231130 | 145200 | 3509812600 | 21500 | 21500 | 21550 | 21500 | 3455 |
| 312 | 20231130 | 145100 | 3435529500 | 21550 | 21550 | 21550 | 21500 | 2222 |
| 313 | 20231130 | 145000 | 3387753050 | 21550 | 21550 | 21550 | 21550 | 173 |
| 314 | 20231130 | 144900 | 3384024900 | 21550 | 21550 | 21550 | 21550 | 60 |
| 315 | 20231130 | 144800 | 3382731900 | 21550 | 21500 | 21600 | 21500 | 2785 |
| 316 | 20231130 | 144700 | 3322725650 | 21500 | 21550 | 21550 | 21500 | 695 |
| 317 | 20231130 | 144600 | 3307762850 | 21550 | 21550 | 21600 | 21550 | 5224 |
| 318 | 20231130 | 144500 | 3195185600 | 21600 | 21550 | 21600 | 21550 | 1928 |
| 319 | 20231130 | 144400 | 3153629150 | 21550 | 21600 | 21600 | 21550 | 210 |
| 320 | 20231130 | 144300 | 3149097250 | 21550 | 21600 | 21600 | 21550 | 566 |
| 321 | 20231130 | 144200 | 3136877200 | 21600 | 21600 | 21600 | 21550 | 145 |
| 322 | 20231130 | 144100 | 3133752050 | 21600 | 21600 | 21650 | 21550 | 1864 |
| 323 | 20231130 | 144000 | 3093502100 | 21600 | 21600 | 21650 | 21600 | 6514 |
| 324 | 20231130 | 143900 | 2952798450 | 21600 | 21650 | 21650 | 21600 | 380 |
| 325 | 20231130 | 143800 | 2944588600 | 21650 | 21650 | 21650 | 21600 | 132 |
| 326 | 20231130 | 143700 | 2941736000 | 21650 | 21600 | 21650 | 21600 | 211 |
| 327 | 20231130 | 143600 | 2937178100 | 21600 | 21600 | 21600 | 21600 | 97 |
| 328 | 20231130 | 143500 | 2935082900 | 21650 | 21600 | 21650 | 21600 | 1289 |
| 329 | 20231130 | 143400 | 2907240450 | 21600 | 21650 | 21650 | 21600 | 1211 |
| 330 | 20231130 | 143300 | 2881075100 | 21650 | 21600 | 21650 | 21600 | 187 |
| 331 | 20231130 | 143200 | 2877033550 | 21600 | 21650 | 21650 | 21600 | 578 |
| 332 | 20231130 | 143100 | 2864547350 | 21600 | 21650 | 21650 | 21600 | 166 |
| 333 | 20231130 | 143000 | 2860961250 | 21650 | 21650 | 21650 | 21600 | 271 |
| 334 | 20231130 | 142900 | 2855100500 | 21650 | 21650 | 21650 | 21600 | 244 |
| 335 | 20231130 | 142800 | 2849822150 | 21650 | 21650 | 21650 | 21650 | 1 |
| 336 | 20231130 | 142700 | 2849800500 | 21650 | 21600 | 21650 | 21600 | 654 |
| 337 | 20231130 | 142600 | 2835648850 | 21650 | 21650 | 21650 | 21600 | 145 |
| 338 | 20231130 | 142500 | 2832512000 | 21650 | 21650 | 21650 | 21600 | 151 |
| 339 | 20231130 | 142400 | 2829246650 | 21650 | 21600 | 21650 | 21600 | 367 |
| 340 | 20231130 | 142300 | 2821306200 | 21650 | 21650 | 21650 | 21600 | 77 |
| 341 | 20231130 | 142200 | 2819642900 | 21600 | 21600 | 21650 | 21600 | 74 |
| 342 | 20231130 | 142100 | 2818043950 | 21650 | 21650 | 21650 | 21600 | 27 |
| 343 | 20231130 | 142000 | 2817459500 | 21650 | 21650 | 21650 | 21650 | 70 |
| 344 | 20231130 | 141900 | 2815944000 | 21650 | 21650 | 21650 | 21650 | 120 |
| 345 | 20231130 | 141800 | 2813346000 | 21650 | 21650 | 21650 | 21650 | 271 |
| 346 | 20231130 | 141700 | 2807478850 | 21650 | 21650 | 21650 | 21650 | 28 |
| 347 | 20231130 | 141600 | 2806872650 | 21650 | 21650 | 21650 | 21600 | 384 |
| 348 | 20231130 | 141500 | 2798559550 | 21650 | 21650 | 21650 | 21650 | 526 |
| 349 | 20231130 | 141400 | 2787171650 | 21650 | 21650 | 21650 | 21650 | 99 |
| 350 | 20231130 | 141300 | 2785028300 | 21650 | 21650 | 21650 | 21650 | 373 |
| 351 | 20231130 | 141200 | 2776952850 | 21650 | 21600 | 21650 | 21600 | 91 |
| 352 | 20231130 | 141100 | 2774983750 | 21650 | 21650 | 21650 | 21650 | 113 |
| 353 | 20231130 | 141000 | 2772537300 | 21650 | 21600 | 21650 | 21600 | 165 |
| 354 | 20231130 | 140900 | 2768971150 | 21600 | 21600 | 21650 | 21600 | 718 |
| 355 | 20231130 | 140800 | 2753434050 | 21600 | 21600 | 21650 | 21600 | 134 |
| 356 | 20231130 | 140700 | 2750539450 | 21600 | 21600 | 21650 | 21600 | 268 |
| 357 | 20231130 | 140600 | 2744744600 | 21650 | 21600 | 21650 | 21600 | 423 |
| 358 | 20231130 | 140500 | 2735593900 | 21600 | 21600 | 21650 | 21600 | 160 |
| 359 | 20231130 | 140400 | 2732137850 | 21600 | 21600 | 21650 | 21600 | 158 |
| 360 | 20231130 | 140300 | 2728720400 | 21650 | 21650 | 21650 | 21650 | 53 |
| 361 | 20231130 | 140200 | 2727572950 | 21650 | 21600 | 21650 | 21600 | 783 |
| 362 | 20231130 | 140100 | 2710624750 | 21600 | 21650 | 21650 | 21600 | 41 |
| 363 | 20231130 | 140000 | 2709738850 | 21650 | 21650 | 21650 | 21650 | 6 |
| 364 | 20231130 | 135900 | 2709608950 | 21650 | 21650 | 21650 | 21650 | 208 |
| 365 | 20231130 | 135800 | 2705105750 | 21650 | 21600 | 21650 | 21600 | 133 |
| 366 | 20231130 | 135700 | 2702227950 | 21650 | 21650 | 21650 | 21600 | 103 |
| 367 | 20231130 | 135600 | 2700000000 | 21650 | 21600 | 21650 | 21600 | 233 |
| 368 | 20231130 | 135500 | 2694960150 | 21650 | 21650 | 21650 | 21600 | 370 |
| 369 | 20231130 | 135400 | 2686967400 | 21600 | 21650 | 21650 | 21600 | 331 |
| 370 | 20231130 | 135300 | 2679817450 | 21600 | 21650 | 21650 | 21600 | 6919 |
| 371 | 20231130 | 135200 | 2530079450 | 21650 | 21650 | 21700 | 21650 | 172 |
| 372 | 20231130 | 135100 | 2526350150 | 21650 | 21650 | 21650 | 21650 | 110 |
| 373 | 20231130 | 135000 | 2523968650 | 21650 | 21700 | 21700 | 21650 | 65 |
| 374 | 20231130 | 134900 | 2522561250 | 21650 | 21700 | 21700 | 21650 | 19 |
| 375 | 20231130 | 134800 | 2522149850 | 21700 | 21700 | 21700 | 21650 | 154 |
| 376 | 20231130 | 134700 | 2518811000 | 21700 | 21650 | 21700 | 21650 | 89 |
| 377 | 20231130 | 134600 | 2516883750 | 21650 | 21700 | 21700 | 21650 | 53 |
| 378 | 20231130 | 134500 | 2515736000 | 21700 | 21650 | 21700 | 21650 | 207 |
| 379 | 20231130 | 134400 | 2511251150 | 21650 | 21650 | 21650 | 21650 | 69 |
| 380 | 20231130 | 134300 | 2509757300 | 21650 | 21650 | 21700 | 21650 | 128 |
| 381 | 20231130 | 134200 | 2506983600 | 21650 | 21650 | 21700 | 21650 | 1364 |
| 382 | 20231130 | 134100 | 2477451750 | 21650 | 21650 | 21700 | 21650 | 82 |
| 383 | 20231130 | 134000 | 2475676100 | 21650 | 21700 | 21700 | 21650 | 162 |
| 384 | 20231130 | 133900 | 2472165150 | 21650 | 21650 | 21650 | 21650 | 110 |
| 385 | 20231130 | 133800 | 2469783650 | 21650 | 21650 | 21650 | 21650 | 90 |
| 386 | 20231130 | 133700 | 2467835150 | 21650 | 21650 | 21700 | 21650 | 66 |
| 387 | 20231130 | 133600 | 2466406200 | 21650 | 21650 | 21650 | 21650 | 34 |
| 388 | 20231130 | 133500 | 2465670100 | 21650 | 21650 | 21650 | 21650 | 42 |
| 389 | 20231130 | 133400 | 2464760800 | 21700 | 21700 | 21700 | 21700 | 41 |
| 390 | 20231130 | 133300 | 2463871100 | 21700 | 21700 | 21700 | 21700 | 107 |
| 391 | 20231130 | 133200 | 2461549200 | 21700 | 21700 | 21700 | 21700 | 23 |
| 392 | 20231130 | 133100 | 2461050100 | 21650 | 21700 | 21700 | 21650 | 232 |
| 393 | 20231130 | 133000 | 2456025700 | 21700 | 21700 | 21700 | 21650 | 3353 |
| 394 | 20231130 | 132900 | 2383287350 | 21700 | 21700 | 21750 | 21700 | 986 |
| 395 | 20231130 | 132800 | 2361888650 | 21700 | 21700 | 21700 | 21700 | 70 |
| 396 | 20231130 | 132700 | 2360369650 | 21700 | 21700 | 21750 | 21700 | 61 |
| 397 | 20231130 | 132600 | 2359045900 | 21700 | 21700 | 21750 | 21700 | 67 |
| 398 | 20231130 | 132500 | 2357591900 | 21700 | 21700 | 21750 | 21700 | 56 |
| 399 | 20231130 | 132400 | 2356376150 | 21750 | 21750 | 21750 | 21750 | 7 |
| 400 | 20231130 | 132300 | 2356223900 | 21750 | 21750 | 21750 | 21750 | 8 |
| 401 | 20231130 | 132200 | 2356049900 | 21750 | 21750 | 21750 | 21700 | 11 |
| 402 | 20231130 | 132100 | 2355810700 | 21700 | 21700 | 21700 | 21700 | 3 |
| 403 | 20231130 | 132000 | 2355745600 | 21750 | 21750 | 21750 | 21700 | 48 |
| 404 | 20231130 | 131900 | 2354703350 | 21700 | 21700 | 21700 | 21700 | 20 |
| 405 | 20231130 | 131800 | 2354269350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 406 | 20231130 | 131700 | 2354269350 | 21700 | 21700 | 21700 | 21700 | 3 |
| 407 | 20231130 | 131600 | 2354204250 | 21700 | 21700 | 21700 | 21700 | 94 |
| 408 | 20231130 | 131500 | 2352164450 | 21700 | 21650 | 21700 | 21650 | 4030 |
| 409 | 20231130 | 131400 | 2264717450 | 21650 | 21650 | 21700 | 21650 | 46 |
| 410 | 20231130 | 131300 | 2263721450 | 21650 | 21650 | 21650 | 21650 | 99 |
| 411 | 20231130 | 131200 | 2261578100 | 21650 | 21650 | 21700 | 21650 | 92 |
| 412 | 20231130 | 131100 | 2259584500 | 21700 | 21700 | 21700 | 21700 | 114 |
| 413 | 20231130 | 131000 | 2257110700 | 21700 | 21700 | 21700 | 21700 | 128 |
| 414 | 20231130 | 130900 | 2254333100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 415 | 20231130 | 130800 | 2254333100 | 21650 | 21700 | 21700 | 21650 | 74 |
| 416 | 20231130 | 130700 | 2252730800 | 21700 | 21700 | 21700 | 21700 | 1 |
| 417 | 20231130 | 130600 | 2252709100 | 21700 | 21700 | 21700 | 21700 | 468 |
| 418 | 20231130 | 130500 | 2242553500 | 21650 | 21700 | 21700 | 21650 | 410 |
| 419 | 20231130 | 130400 | 2233676500 | 21700 | 21700 | 21700 | 21700 | 9 |
| 420 | 20231130 | 130300 | 2233481200 | 21700 | 21650 | 21700 | 21650 | 19 |
| 421 | 20231130 | 130200 | 2233069150 | 21700 | 21700 | 21700 | 21700 | 180 |
| 422 | 20231130 | 130100 | 2229163150 | 21700 | 21700 | 21700 | 21700 | 564 |
| 423 | 20231130 | 130000 | 2216924350 | 21700 | 21700 | 21700 | 21700 | 4 |
| 424 | 20231130 | 125900 | 2216837550 | 21700 | 21700 | 21700 | 21650 | 231 |
| 425 | 20231130 | 125800 | 2211825350 | 21700 | 21700 | 21700 | 21650 | 508 |
| 426 | 20231130 | 125700 | 2200801850 | 21700 | 21700 | 21700 | 21700 | 238 |
| 427 | 20231130 | 125600 | 2195637250 | 21700 | 21700 | 21700 | 21700 | 1903 |
| 428 | 20231130 | 125500 | 2154342150 | 21700 | 21700 | 21700 | 21700 | 6 |
| 429 | 20231130 | 125400 | 2154211950 | 21700 | 21650 | 21700 | 21650 | 95 |
| 430 | 20231130 | 125300 | 2152152950 | 21700 | 21700 | 21750 | 21700 | 1222 |
| 431 | 20231130 | 125200 | 2125635400 | 21700 | 21700 | 21700 | 21700 | 35 |
| 432 | 20231130 | 125100 | 2124875900 | 21700 | 21700 | 21700 | 21700 | 70 |
| 433 | 20231130 | 125000 | 2123356900 | 21650 | 21700 | 21700 | 21650 | 92 |
| 434 | 20231130 | 124900 | 2121364000 | 21700 | 21700 | 21700 | 21700 | 139 |
| 435 | 20231130 | 124800 | 2118347700 | 21700 | 21700 | 21700 | 21700 | 107 |
| 436 | 20231130 | 124700 | 2116025800 | 21700 | 21700 | 21700 | 21700 | 3 |
| 437 | 20231130 | 124600 | 2115960700 | 21700 | 21700 | 21700 | 21700 | 131 |
| 438 | 20231130 | 124500 | 2113118000 | 21700 | 21700 | 21700 | 21700 | 651 |
| 439 | 20231130 | 124400 | 2098991300 | 21650 | 21700 | 21700 | 21650 | 202 |
| 440 | 20231130 | 124300 | 2094617900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 441 | 20231130 | 124200 | 2094617900 | 21700 | 21700 | 21700 | 21700 | 3 |
| 442 | 20231130 | 124100 | 2094552800 | 21650 | 21700 | 21700 | 21650 | 22 |
| 443 | 20231130 | 124000 | 2094075450 | 21700 | 21650 | 21700 | 21650 | 2099 |
| 444 | 20231130 | 123900 | 2048529150 | 21650 | 21650 | 21650 | 21650 | 46 |
| 445 | 20231130 | 123800 | 2047533250 | 21650 | 21650 | 21650 | 21650 | 63 |
| 446 | 20231130 | 123700 | 2046169300 | 21650 | 21650 | 21650 | 21650 | 65 |
| 447 | 20231130 | 123600 | 2044762050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 448 | 20231130 | 123500 | 2044762050 | 21700 | 21700 | 21700 | 21700 | 21 |
| 449 | 20231130 | 123400 | 2044306350 | 21700 | 21700 | 21700 | 21700 | 2 |
| 450 | 20231130 | 123300 | 2044262950 | 21700 | 21650 | 21700 | 21650 | 2 |
| 451 | 20231130 | 123200 | 2044219600 | 21650 | 21700 | 21700 | 21650 | 87 |
| 452 | 20231130 | 123100 | 2042332700 | 21700 | 21700 | 21700 | 21650 | 359 |
| 453 | 20231130 | 123000 | 2034557700 | 21700 | 21700 | 21700 | 21700 | 2 |
| 454 | 20231130 | 122900 | 2034514300 | 21700 | 21650 | 21700 | 21650 | 222 |
| 455 | 20231130 | 122800 | 2029697900 | 21650 | 21700 | 21700 | 21650 | 34 |
| 456 | 20231130 | 122700 | 2028961750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 457 | 20231130 | 122600 | 2028961750 | 21700 | 21700 | 21700 | 21700 | 131 |
| 458 | 20231130 | 122500 | 2026119050 | 21700 | 21700 | 21700 | 21700 | 106 |
| 459 | 20231130 | 122400 | 2023818850 | 21700 | 21700 | 21700 | 21700 | 1498 |
| 460 | 20231130 | 122300 | 1991312250 | 21700 | 21700 | 21700 | 21700 | 100 |
| 461 | 20231130 | 122200 | 1989142250 | 21700 | 21700 | 21700 | 21650 | 73 |
| 462 | 20231130 | 122100 | 1987559150 | 21650 | 21700 | 21700 | 21650 | 471 |
| 463 | 20231130 | 122000 | 1977347450 | 21700 | 21700 | 21700 | 21700 | 7 |
| 464 | 20231130 | 121900 | 1977195550 | 21650 | 21650 | 21650 | 21650 | 36 |
| 465 | 20231130 | 121800 | 1976416150 | 21650 | 21700 | 21700 | 21650 | 3645 |
| 466 | 20231130 | 121700 | 1897335150 | 21750 | 21750 | 21750 | 21750 | 2 |
| 467 | 20231130 | 121600 | 1897291650 | 21700 | 21700 | 21700 | 21700 | 6 |
| 468 | 20231130 | 121500 | 1897161450 | 21750 | 21750 | 21750 | 21750 | 25 |
| 469 | 20231130 | 121400 | 1896617700 | 21750 | 21750 | 21750 | 21750 | 1003 |
| 470 | 20231130 | 121300 | 1874802450 | 21750 | 21700 | 21750 | 21700 | 555 |
| 471 | 20231130 | 121200 | 1862733450 | 21700 | 21700 | 21700 | 21700 | 56 |
| 472 | 20231130 | 121100 | 1861518250 | 21700 | 21700 | 21700 | 21700 | 85 |
| 473 | 20231130 | 121000 | 1859673750 | 21700 | 21750 | 21750 | 21700 | 47 |
| 474 | 20231130 | 120900 | 1858653750 | 21700 | 21700 | 21700 | 21700 | 45 |
| 475 | 20231130 | 120800 | 1857677250 | 21700 | 21750 | 21750 | 21700 | 43 |
| 476 | 20231130 | 120700 | 1856743700 | 21750 | 21700 | 21750 | 21700 | 1086 |
| 477 | 20231130 | 120600 | 1833176700 | 21700 | 21700 | 21700 | 21700 | 66 |
| 478 | 20231130 | 120500 | 1831744500 | 21700 | 21700 | 21700 | 21700 | 16 |
| 479 | 20231130 | 120400 | 1831397300 | 21750 | 21750 | 21750 | 21750 | 5 |
| 480 | 20231130 | 120300 | 1831288550 | 21750 | 21700 | 21750 | 21700 | 54 |
| 481 | 20231130 | 120200 | 1830114250 | 21700 | 21700 | 21750 | 21700 | 673 |
| 482 | 20231130 | 120100 | 1815507150 | 21750 | 21700 | 21750 | 21700 | 216 |
| 483 | 20231130 | 120000 | 1810809900 | 21700 | 21700 | 21750 | 21700 | 73 |
| 484 | 20231130 | 115900 | 1809224450 | 21750 | 21750 | 21750 | 21700 | 75 |
| 485 | 20231130 | 115800 | 1807594700 | 21700 | 21700 | 21700 | 21700 | 45 |
| 486 | 20231130 | 115700 | 1806618200 | 21750 | 21700 | 21750 | 21700 | 581 |
| 487 | 20231130 | 115600 | 1794010450 | 21700 | 21750 | 21750 | 21700 | 279 |
| 488 | 20231130 | 115500 | 1787946000 | 21700 | 21700 | 21700 | 21700 | 30 |
| 489 | 20231130 | 115400 | 1787295000 | 21700 | 21750 | 21750 | 21700 | 48 |
| 490 | 20231130 | 115300 | 1786253250 | 21700 | 21700 | 21700 | 21700 | 2272 |
| 491 | 20231130 | 115200 | 1736950850 | 21700 | 21750 | 21750 | 21700 | 198 |
| 492 | 20231130 | 115100 | 1732654150 | 21700 | 21700 | 21750 | 21700 | 46 |
| 493 | 20231130 | 115000 | 1731655900 | 21700 | 21750 | 21750 | 21700 | 69 |
| 494 | 20231130 | 114900 | 1730158450 | 21750 | 21700 | 21750 | 21700 | 76 |
| 495 | 20231130 | 114800 | 1728506950 | 21700 | 21700 | 21700 | 21700 | 71 |
| 496 | 20231130 | 114700 | 1726966250 | 21750 | 21700 | 21750 | 21700 | 110 |
| 497 | 20231130 | 114600 | 1724575250 | 21700 | 21750 | 21750 | 21700 | 91 |
| 498 | 20231130 | 114500 | 1722600400 | 21700 | 21700 | 21750 | 21700 | 241 |
| 499 | 20231130 | 114400 | 1717361400 | 21750 | 21700 | 21750 | 21700 | 311 |
| 500 | 20231130 | 114300 | 1710597900 | 21700 | 21700 | 21750 | 21700 | 119 |
| 501 | 20231130 | 114200 | 1708011900 | 21700 | 21700 | 21700 | 21700 | 129 |
| 502 | 20231130 | 114100 | 1705212600 | 21750 | 21750 | 21750 | 21750 | 63 |
| 503 | 20231130 | 114000 | 1703842350 | 21750 | 21750 | 21750 | 21750 | 2 |
| 504 | 20231130 | 113900 | 1703798850 | 21750 | 21750 | 21750 | 21750 | 22 |
| 505 | 20231130 | 113800 | 1703320350 | 21750 | 21700 | 21750 | 21700 | 305 |
| 506 | 20231130 | 113700 | 1696692600 | 21700 | 21700 | 21750 | 21700 | 264 |
| 507 | 20231130 | 113600 | 1690954600 | 21750 | 21700 | 21750 | 21700 | 66 |
| 508 | 20231130 | 113500 | 1689522300 | 21700 | 21700 | 21750 | 21700 | 46 |
| 509 | 20231130 | 113400 | 1688524050 | 21700 | 21700 | 21700 | 21700 | 80 |
| 510 | 20231130 | 113300 | 1686788050 | 21700 | 21700 | 21700 | 21700 | 65 |
| 511 | 20231130 | 113200 | 1685377550 | 21700 | 21700 | 21700 | 21700 | 104 |
| 512 | 20231130 | 113100 | 1683120750 | 21700 | 21750 | 21750 | 21700 | 152 |
| 513 | 20231130 | 113000 | 1679817700 | 21700 | 21750 | 21750 | 21700 | 475 |
| 514 | 20231130 | 112900 | 1669487200 | 21750 | 21750 | 21800 | 21750 | 47 |
| 515 | 20231130 | 112800 | 1668464850 | 21750 | 21750 | 21800 | 21750 | 357 |
| 516 | 20231130 | 112700 | 1660700050 | 21750 | 21750 | 21750 | 21750 | 46 |
| 517 | 20231130 | 112600 | 1659699550 | 21750 | 21750 | 21800 | 21750 | 268 |
| 518 | 20231130 | 112500 | 1653870150 | 21750 | 21750 | 21750 | 21750 | 58 |
| 519 | 20231130 | 112400 | 1652608650 | 21800 | 21800 | 21800 | 21800 | 37 |
| 520 | 20231130 | 112300 | 1651802050 | 21800 | 21800 | 21800 | 21800 | 20 |
| 521 | 20231130 | 112200 | 1651366050 | 21800 | 21800 | 21800 | 21800 | 50 |
| 522 | 20231130 | 112100 | 1650276050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 523 | 20231130 | 112000 | 1650232450 | 21750 | 21750 | 21800 | 21750 | 158 |
| 524 | 20231130 | 111900 | 1646788200 | 21800 | 21800 | 21800 | 21800 | 37 |
| 525 | 20231130 | 111800 | 1645981600 | 21800 | 21800 | 21850 | 21800 | 156 |
| 526 | 20231130 | 111700 | 1642580750 | 21800 | 21800 | 21800 | 21800 | 30 |
| 527 | 20231130 | 111600 | 1641926750 | 21850 | 21800 | 21850 | 21800 | 51 |
| 528 | 20231130 | 111500 | 1640814900 | 21850 | 21850 | 21850 | 21800 | 366 |
| 529 | 20231130 | 111400 | 1632833350 | 21800 | 21800 | 21800 | 21800 | 955 |
| 530 | 20231130 | 111300 | 1612014350 | 21800 | 21800 | 21800 | 21800 | 10 |
| 531 | 20231130 | 111200 | 1611796350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 532 | 20231130 | 111100 | 1611796350 | 21800 | 21800 | 21800 | 21800 | 1 |
| 533 | 20231130 | 111000 | 1611774550 | 21800 | 21800 | 21800 | 21750 | 52 |
| 534 | 20231130 | 110900 | 1610643150 | 21750 | 21750 | 21750 | 21750 | 15 |
| 535 | 20231130 | 110800 | 1610316900 | 21750 | 21700 | 21750 | 21700 | 650 |
| 536 | 20231130 | 110700 | 1596179850 | 21750 | 21700 | 21750 | 21700 | 270 |
| 537 | 20231130 | 110600 | 1590315100 | 21700 | 21700 | 21750 | 21700 | 3108 |
| 538 | 20231130 | 110500 | 1522871450 | 21700 | 21700 | 21700 | 21700 | 561 |
| 539 | 20231130 | 110400 | 1510697750 | 21700 | 21700 | 21700 | 21700 | 778 |
| 540 | 20231130 | 110300 | 1493815150 | 21700 | 21700 | 21750 | 21700 | 81 |
| 541 | 20231130 | 110200 | 1492057400 | 21700 | 21700 | 21750 | 21700 | 665 |
| 542 | 20231130 | 110100 | 1477624400 | 21700 | 21700 | 21750 | 21700 | 67 |
| 543 | 20231130 | 110000 | 1476170150 | 21700 | 21750 | 21750 | 21700 | 1681 |
| 544 | 20231130 | 105900 | 1439628150 | 21750 | 21800 | 21800 | 21750 | 74 |
| 545 | 20231130 | 105800 | 1438017650 | 21800 | 21750 | 21800 | 21750 | 60 |
| 546 | 20231130 | 105700 | 1436711900 | 21800 | 21750 | 21800 | 21750 | 115 |
| 547 | 20231130 | 105600 | 1434210600 | 21750 | 21750 | 21800 | 21750 | 312 |
| 548 | 20231130 | 105500 | 1427424100 | 21750 | 21750 | 21750 | 21750 | 129 |
| 549 | 20231130 | 105400 | 1424618350 | 21750 | 21750 | 21800 | 21750 | 160 |
| 550 | 20231130 | 105300 | 1421138300 | 21750 | 21800 | 21800 | 21750 | 103 |
| 551 | 20231130 | 105200 | 1418895550 | 21800 | 21800 | 21800 | 21800 | 1047 |
| 552 | 20231130 | 105100 | 1396070950 | 21800 | 21800 | 21800 | 21800 | 160 |
| 553 | 20231130 | 105000 | 1392582950 | 21850 | 21800 | 21850 | 21800 | 59 |
| 554 | 20231130 | 104900 | 1391296650 | 21850 | 21850 | 21850 | 21850 | 26 |
| 555 | 20231130 | 104800 | 1390728550 | 21850 | 21850 | 21850 | 21850 | 213 |
| 556 | 20231130 | 104700 | 1386074500 | 21850 | 21850 | 21850 | 21850 | 24 |
| 557 | 20231130 | 104600 | 1385550100 | 21850 | 21850 | 21850 | 21850 | 72 |
| 558 | 20231130 | 104500 | 1383976900 | 21850 | 21850 | 21850 | 21850 | 31 |
| 559 | 20231130 | 104400 | 1383299550 | 21850 | 21800 | 21850 | 21800 | 1356 |
| 560 | 20231130 | 104300 | 1353734950 | 21800 | 21750 | 21800 | 21750 | 121 |
| 561 | 20231130 | 104200 | 1351101450 | 21750 | 21800 | 21800 | 21750 | 77 |
| 562 | 20231130 | 104100 | 1349425450 | 21800 | 21750 | 21800 | 21750 | 97 |
| 563 | 20231130 | 104000 | 1347313850 | 21750 | 21750 | 21800 | 21750 | 184 |
| 564 | 20231130 | 103900 | 1343311700 | 21800 | 21750 | 21800 | 21750 | 68 |
| 565 | 20231130 | 103800 | 1341832550 | 21750 | 21750 | 21800 | 21750 | 412 |
| 566 | 20231130 | 103700 | 1332871300 | 21750 | 21750 | 21750 | 21750 | 87 |
| 567 | 20231130 | 103600 | 1330979050 | 21800 | 21750 | 21800 | 21750 | 52 |
| 568 | 20231130 | 103500 | 1329847750 | 21750 | 21750 | 21800 | 21750 | 124 |
| 569 | 20231130 | 103400 | 1327150550 | 21800 | 21800 | 21800 | 21750 | 113 |
| 570 | 20231130 | 103300 | 1324692250 | 21750 | 21750 | 21800 | 21750 | 62 |
| 571 | 20231130 | 103200 | 1323343650 | 21750 | 21750 | 21750 | 21750 | 46 |
| 572 | 20231130 | 103100 | 1322343150 | 21750 | 21750 | 21750 | 21750 | 21 |
| 573 | 20231130 | 103000 | 1321886400 | 21750 | 21750 | 21750 | 21750 | 11 |
| 574 | 20231130 | 102900 | 1321647150 | 21750 | 21750 | 21750 | 21750 | 728 |
| 575 | 20231130 | 102800 | 1305813150 | 21800 | 21800 | 21800 | 21800 | 12 |
| 576 | 20231130 | 102700 | 1305551550 | 21800 | 21800 | 21800 | 21700 | 991 |
| 577 | 20231130 | 102600 | 1284037100 | 21800 | 21750 | 21800 | 21750 | 1896 |
| 578 | 20231130 | 102500 | 1242714100 | 21750 | 21700 | 21800 | 21700 | 365 |
| 579 | 20231130 | 102400 | 1234793450 | 21700 | 21700 | 21700 | 21700 | 321 |
| 580 | 20231130 | 102300 | 1227827750 | 21700 | 21750 | 21750 | 21700 | 301 |
| 581 | 20231130 | 102200 | 1221295500 | 21750 | 21750 | 21750 | 21750 | 361 |
| 582 | 20231130 | 102100 | 1213443750 | 21800 | 21750 | 21800 | 21750 | 292 |
| 583 | 20231130 | 102000 | 1207092700 | 21750 | 21750 | 21750 | 21750 | 249 |
| 584 | 20231130 | 101900 | 1201676950 | 21750 | 21800 | 21800 | 21700 | 647 |
| 585 | 20231130 | 101800 | 1187600300 | 21800 | 21750 | 21800 | 21750 | 648 |
| 586 | 20231130 | 101700 | 1173505550 | 21750 | 21750 | 21750 | 21750 | 1376 |
| 587 | 20231130 | 101600 | 1143577550 | 21750 | 21750 | 21800 | 21750 | 103 |
| 588 | 20231130 | 101500 | 1141337150 | 21750 | 21750 | 21800 | 21750 | 167 |
| 589 | 20231130 | 101400 | 1137704850 | 21750 | 21750 | 21750 | 21750 | 76 |
| 590 | 20231130 | 101300 | 1136051850 | 21750 | 21750 | 21750 | 21750 | 74 |
| 591 | 20231130 | 101200 | 1134442350 | 21750 | 21750 | 21750 | 21750 | 50 |
| 592 | 20231130 | 101100 | 1133354850 | 21750 | 21750 | 21750 | 21750 | 47 |
| 593 | 20231130 | 101000 | 1132332600 | 21800 | 21850 | 21850 | 21750 | 260 |
| 594 | 20231130 | 100900 | 1126668950 | 21800 | 21800 | 21850 | 21750 | 600 |
| 595 | 20231130 | 100800 | 1113590250 | 21850 | 21800 | 21850 | 21750 | 213 |
| 596 | 20231130 | 100700 | 1108946100 | 21800 | 21800 | 21850 | 21800 | 81 |
| 597 | 20231130 | 100600 | 1107180250 | 21850 | 21850 | 21850 | 21850 | 28 |
| 598 | 20231130 | 100500 | 1106568450 | 21850 | 21850 | 21850 | 21850 | 289 |
| 599 | 20231130 | 100400 | 1100253800 | 21850 | 21850 | 21850 | 21850 | 80 |
| 600 | 20231130 | 100300 | 1098505800 | 21850 | 21850 | 21850 | 21850 | 151 |
| 601 | 20231130 | 100200 | 1095206450 | 21800 | 21800 | 21800 | 21800 | 8 |
| 602 | 20231130 | 100100 | 1095032050 | 21900 | 21850 | 21900 | 21800 | 488 |
| 603 | 20231130 | 100000 | 1084361750 | 21850 | 21850 | 21900 | 21850 | 12 |
| 604 | 20231130 | 095900 | 1084099050 | 21900 | 21850 | 21900 | 21850 | 579 |
| 605 | 20231130 | 095800 | 1071447850 | 21850 | 21900 | 21900 | 21850 | 10 |
| 606 | 20231130 | 095700 | 1071229250 | 21900 | 21900 | 21900 | 21850 | 106 |
| 607 | 20231130 | 095600 | 1068908100 | 21900 | 21900 | 21900 | 21900 | 8 |
| 608 | 20231130 | 095500 | 1068732900 | 21900 | 21800 | 21900 | 21800 | 1647 |
| 609 | 20231130 | 095400 | 1032738800 | 21800 | 21750 | 21800 | 21750 | 335 |
| 610 | 20231130 | 095300 | 1025439600 | 21750 | 21800 | 21800 | 21750 | 122 |
| 611 | 20231130 | 095200 | 1022785050 | 21750 | 21750 | 21750 | 21700 | 425 |
| 612 | 20231130 | 095100 | 1013544500 | 21800 | 21800 | 21800 | 21800 | 14 |
| 613 | 20231130 | 095000 | 1013239300 | 21750 | 21750 | 21800 | 21750 | 308 |
| 614 | 20231130 | 094900 | 1006540250 | 21800 | 21800 | 21800 | 21750 | 509 |
| 615 | 20231130 | 094800 | 995446350 | 21800 | 21850 | 21850 | 21800 | 410 |
| 616 | 20231130 | 094700 | 986507200 | 21850 | 21850 | 21850 | 21800 | 580 |
| 617 | 20231130 | 094600 | 973844750 | 21850 | 21850 | 21850 | 21850 | 61 |
| 618 | 20231130 | 094500 | 972511900 | 21800 | 21700 | 21800 | 21700 | 1191 |
| 619 | 20231130 | 094400 | 946589350 | 21700 | 21750 | 21750 | 21700 | 827 |
| 620 | 20231130 | 094300 | 928643300 | 21750 | 21700 | 21750 | 21700 | 813 |
| 621 | 20231130 | 094200 | 911001150 | 21700 | 21700 | 21700 | 21700 | 421 |
| 622 | 20231130 | 094100 | 901865450 | 21650 | 21700 | 21700 | 21650 | 1021 |
| 623 | 20231130 | 094000 | 879710500 | 21700 | 21750 | 21750 | 21700 | 117 |
| 624 | 20231130 | 093900 | 877171400 | 21700 | 21700 | 21750 | 21700 | 340 |
| 625 | 20231130 | 093800 | 869793300 | 21700 | 21700 | 21750 | 21700 | 205 |
| 626 | 20231130 | 093700 | 865344100 | 21750 | 21750 | 21750 | 21700 | 854 |
| 627 | 20231130 | 093600 | 846774850 | 21750 | 21750 | 21800 | 21750 | 150 |
| 628 | 20231130 | 093500 | 843511600 | 21750 | 21750 | 21800 | 21750 | 353 |
| 629 | 20231130 | 093400 | 835826150 | 21800 | 21800 | 21800 | 21750 | 145 |
| 630 | 20231130 | 093300 | 832671350 | 21750 | 21750 | 21750 | 21750 | 34 |
| 631 | 20231130 | 093200 | 831931850 | 21750 | 21700 | 21750 | 21700 | 713 |
| 632 | 20231130 | 093100 | 816428150 | 21700 | 21700 | 21700 | 21700 | 121 |
| 633 | 20231130 | 093000 | 813802450 | 21700 | 21700 | 21700 | 21700 | 134 |
| 634 | 20231130 | 092900 | 810894650 | 21700 | 21700 | 21700 | 21700 | 288 |
| 635 | 20231130 | 092800 | 804645050 | 21750 | 21700 | 21750 | 21700 | 567 |
| 636 | 20231130 | 092700 | 792333450 | 21750 | 21700 | 21750 | 21700 | 35 |
| 637 | 20231130 | 092600 | 791573750 | 21700 | 21700 | 21750 | 21650 | 994 |
| 638 | 20231130 | 092500 | 770004700 | 21750 | 21700 | 21750 | 21700 | 130 |
| 639 | 20231130 | 092400 | 767180050 | 21700 | 21700 | 21700 | 21650 | 519 |
| 640 | 20231130 | 092300 | 755920450 | 21700 | 21700 | 21700 | 21650 | 385 |
| 641 | 20231130 | 092200 | 747572500 | 21650 | 21700 | 21700 | 21650 | 419 |
| 642 | 20231130 | 092100 | 738487050 | 21700 | 21700 | 21700 | 21650 | 221 |
| 643 | 20231130 | 092000 | 733701400 | 21650 | 21600 | 21700 | 21600 | 1355 |
| 644 | 20231130 | 091900 | 704349000 | 21650 | 21650 | 21650 | 21600 | 2161 |
| 645 | 20231130 | 091800 | 657583550 | 21650 | 21700 | 21750 | 21650 | 2475 |
| 646 | 20231130 | 091700 | 603901500 | 21700 | 21700 | 21750 | 21700 | 1356 |
| 647 | 20231130 | 091600 | 574475050 | 21700 | 21700 | 21750 | 21700 | 524 |
| 648 | 20231130 | 091500 | 563094350 | 21750 | 21800 | 21800 | 21700 | 2178 |
| 649 | 20231130 | 091400 | 515713850 | 21800 | 21700 | 21800 | 21700 | 3166 |
| 650 | 20231130 | 091300 | 446858250 | 21700 | 21700 | 21750 | 21700 | 799 |
| 651 | 20231130 | 091200 | 429499350 | 21700 | 21750 | 21750 | 21700 | 333 |
| 652 | 20231130 | 091100 | 422269050 | 21750 | 21750 | 21800 | 21700 | 2275 |
| 653 | 20231130 | 091000 | 372785200 | 21750 | 21850 | 21850 | 21750 | 423 |
| 654 | 20231130 | 090900 | 363558100 | 21850 | 21800 | 21850 | 21750 | 1111 |
| 655 | 20231130 | 090800 | 339336000 | 21800 | 21800 | 21850 | 21800 | 371 |
| 656 | 20231130 | 090700 | 331247050 | 21800 | 21800 | 21800 | 21750 | 1435 |
| 657 | 20231130 | 090600 | 299966700 | 21800 | 21850 | 21900 | 21750 | 3613 |
| 658 | 20231130 | 090500 | 221131100 | 21850 | 21900 | 21950 | 21850 | 167 |
| 659 | 20231130 | 090400 | 217476900 | 21850 | 21950 | 22000 | 21800 | 2809 |
| 660 | 20231130 | 090300 | 156201850 | 21950 | 21950 | 21950 | 21750 | 3500 |
| 661 | 20231130 | 090200 | 79802450 | 21950 | 22000 | 22000 | 21900 | 382 |
| 662 | 20231130 | 090100 | 71411000 | 22000 | 22000 | 22050 | 22000 | 472 |
| 663 | 20231130 | 090000 | 61026450 | 22000 | 21800 | 22050 | 21800 | 2740 |