35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 3 | 20231130 | 193800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20231130 | 193700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20231130 | 193600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20231130 | 193500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20231130 | 193400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20231130 | 193300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20231130 | 193200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20231130 | 193100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20231130 | 193000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20231130 | 192900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20231130 | 192800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20231130 | 192700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20231130 | 192600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20231130 | 192500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20231130 | 192400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20231130 | 192300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20231130 | 192200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20231130 | 192100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20231130 | 192000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20231130 | 191900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20231130 | 191800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20231130 | 191700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20231130 | 191600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20231130 | 191500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20231130 | 191400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20231130 | 191300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20231130 | 191200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20231130 | 191100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20231130 | 191000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20231130 | 190900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 33 | 20231130 | 190800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20231130 | 190700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20231130 | 190600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20231130 | 190500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20231130 | 190400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20231130 | 190300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20231130 | 190200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20231130 | 190100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20231130 | 190000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20231130 | 185900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20231130 | 185800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20231130 | 185700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20231130 | 185600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20231130 | 185500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20231130 | 185400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20231130 | 185300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20231130 | 185200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20231130 | 185100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20231130 | 185000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20231130 | 184900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20231130 | 184800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20231130 | 184700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20231130 | 184600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20231130 | 184500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20231130 | 184400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20231130 | 184300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20231130 | 184200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20231130 | 184100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20231130 | 184000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20231130 | 183900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 63 | 20231130 | 183800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20231130 | 183700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20231130 | 183600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20231130 | 183500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20231130 | 183400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20231130 | 183300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20231130 | 183200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20231130 | 183100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20231130 | 183000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20231130 | 182900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20231130 | 182800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20231130 | 182700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20231130 | 182600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20231130 | 182500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20231130 | 182400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20231130 | 182300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20231130 | 182200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20231130 | 182100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20231130 | 182000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20231130 | 181900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20231130 | 181800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20231130 | 181700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20231130 | 181600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20231130 | 181500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20231130 | 181400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20231130 | 181300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20231130 | 181200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20231130 | 181100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20231130 | 181000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20231130 | 180900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 93 | 20231130 | 180800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20231130 | 180700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20231130 | 180600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20231130 | 180500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20231130 | 180400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20231130 | 180300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20231130 | 180200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20231130 | 180100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20231130 | 180000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20231130 | 175900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20231130 | 175800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20231130 | 175700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20231130 | 175600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20231130 | 175500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20231130 | 175400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20231130 | 175300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20231130 | 175200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20231130 | 175100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20231130 | 175000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20231130 | 174900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20231130 | 174800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20231130 | 174700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20231130 | 174600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20231130 | 174500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20231130 | 174400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20231130 | 174300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20231130 | 174200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20231130 | 174100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20231130 | 174000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20231130 | 173900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 123 | 20231130 | 173800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20231130 | 173700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20231130 | 173600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20231130 | 173500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20231130 | 173400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20231130 | 173300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20231130 | 173200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20231130 | 173100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20231130 | 173000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20231130 | 172900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20231130 | 172800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20231130 | 172700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20231130 | 172600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20231130 | 172500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20231130 | 172400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20231130 | 172300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20231130 | 172200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20231130 | 172100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20231130 | 172000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20231130 | 171900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20231130 | 171800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20231130 | 171700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20231130 | 171600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20231130 | 171500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20231130 | 171400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20231130 | 171300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20231130 | 171200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20231130 | 171100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20231130 | 171000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20231130 | 170900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 153 | 20231130 | 170800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20231130 | 170700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20231130 | 170600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20231130 | 170500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20231130 | 170400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20231130 | 170300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20231130 | 170200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20231130 | 170100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20231130 | 170000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20231130 | 165900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20231130 | 165800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20231130 | 165700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20231130 | 165600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20231130 | 165500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20231130 | 165400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20231130 | 165300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20231130 | 165200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20231130 | 165100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20231130 | 165000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20231130 | 164900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20231130 | 164800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20231130 | 164700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20231130 | 164600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20231130 | 164500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20231130 | 164400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20231130 | 164300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20231130 | 164200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20231130 | 164100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20231130 | 164000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20231130 | 163900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 183 | 20231130 | 163800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20231130 | 163700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20231130 | 163600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20231130 | 163500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20231130 | 163400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20231130 | 163300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20231130 | 163200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20231130 | 163100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20231130 | 163000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20231130 | 162900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20231130 | 162800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20231130 | 162700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20231130 | 162600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20231130 | 162500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20231130 | 162400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20231130 | 162300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20231130 | 162200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20231130 | 162100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20231130 | 162000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20231130 | 161900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20231130 | 161800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20231130 | 161700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20231130 | 161600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20231130 | 161500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20231130 | 161400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20231130 | 161300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20231130 | 161200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20231130 | 161100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20231130 | 161000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20231130 | 160900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 213 | 20231130 | 160800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20231130 | 160700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20231130 | 160600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20231130 | 160500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20231130 | 160400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20231130 | 160300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20231130 | 160200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20231130 | 160100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20231130 | 160000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20231130 | 155900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20231130 | 155800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20231130 | 155700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20231130 | 155600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20231130 | 155500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20231130 | 155400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20231130 | 155300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20231130 | 155200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20231130 | 155100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20231130 | 155000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20231130 | 154900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20231130 | 154800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20231130 | 154700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20231130 | 154600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20231130 | 154500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20231130 | 154400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20231130 | 154300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20231130 | 154200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20231130 | 154100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20231130 | 154000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20231130 | 153900 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 243 | 20231130 | 153800 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20231130 | 153700 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20231130 | 153600 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 246 | 20231130 | 153500 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 247 | 20231130 | 153400 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 248 | 20231130 | 153300 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 249 | 20231130 | 153200 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 250 | 20231130 | 153100 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 251 | 20231130 | 153000 | 59283007900 | 42150 | 42150 | 42150 | 42150 | 264626 |
| 252 | 20231130 | 152900 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20231130 | 152800 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20231130 | 152700 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20231130 | 152600 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20231130 | 152500 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20231130 | 152400 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20231130 | 152300 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20231130 | 152200 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20231130 | 152100 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 261 | 20231130 | 152000 | 48129022000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 262 | 20231130 | 151900 | 48129022000 | 41750 | 41800 | 41850 | 41700 | 7027 |
| 263 | 20231130 | 151800 | 47835423200 | 41800 | 41800 | 41850 | 41700 | 6460 |
| 264 | 20231130 | 151700 | 47565417650 | 41850 | 41750 | 41850 | 41750 | 5800 |
| 265 | 20231130 | 151600 | 47322895750 | 41750 | 41700 | 41800 | 41700 | 4615 |
| 266 | 20231130 | 151500 | 47130131650 | 41750 | 41650 | 41750 | 41650 | 4796 |
| 267 | 20231130 | 151400 | 46930114600 | 41700 | 41700 | 41800 | 41700 | 3960 |
| 268 | 20231130 | 151300 | 46764792250 | 41750 | 41900 | 41950 | 41700 | 6864 |
| 269 | 20231130 | 151200 | 46477529250 | 41850 | 41800 | 41900 | 41750 | 6096 |
| 270 | 20231130 | 151100 | 46222469450 | 41800 | 41650 | 41800 | 41650 | 5141 |
| 271 | 20231130 | 151000 | 46007934850 | 41650 | 41650 | 41700 | 41600 | 3735 |
| 272 | 20231130 | 150900 | 45852364250 | 41650 | 41500 | 41650 | 41450 | 4205 |
| 273 | 20231130 | 150800 | 45677607750 | 41500 | 41500 | 41550 | 41500 | 2383 |
| 274 | 20231130 | 150700 | 45578705250 | 41500 | 41500 | 41550 | 41450 | 4622 |
| 275 | 20231130 | 150600 | 45386959450 | 41500 | 41550 | 41550 | 41400 | 7587 |
| 276 | 20231130 | 150500 | 45072512700 | 41550 | 41600 | 41600 | 41500 | 3375 |
| 277 | 20231130 | 150400 | 44932328050 | 41600 | 41600 | 41650 | 41500 | 3878 |
| 278 | 20231130 | 150300 | 44770991450 | 41600 | 41550 | 41600 | 41550 | 3844 |
| 279 | 20231130 | 150200 | 44611149100 | 41600 | 41600 | 41650 | 41550 | 4113 |
| 280 | 20231130 | 150100 | 44440074100 | 41600 | 41650 | 41700 | 41600 | 2689 |
| 281 | 20231130 | 150000 | 44328111150 | 41700 | 41700 | 41700 | 41600 | 4634 |
| 282 | 20231130 | 145900 | 44135093350 | 41700 | 41600 | 41700 | 41600 | 2129 |
| 283 | 20231130 | 145800 | 44046440000 | 41600 | 41850 | 41850 | 41550 | 5384 |
| 284 | 20231130 | 145700 | 43821880250 | 41800 | 42100 | 42100 | 41750 | 7855 |
| 285 | 20231130 | 145600 | 43492611800 | 42000 | 42000 | 42100 | 41950 | 8218 |
| 286 | 20231130 | 145500 | 43147185100 | 42000 | 41900 | 42100 | 41850 | 36236 |
| 287 | 20231130 | 145400 | 41625176450 | 41900 | 41450 | 41900 | 41400 | 23061 |
| 288 | 20231130 | 145300 | 40665423450 | 41450 | 41400 | 41450 | 41350 | 3551 |
| 289 | 20231130 | 145200 | 40518476500 | 41400 | 41400 | 41450 | 41350 | 3068 |
| 290 | 20231130 | 145100 | 40391412000 | 41400 | 41450 | 41500 | 41400 | 2860 |
| 291 | 20231130 | 145000 | 40272877650 | 41500 | 41450 | 41500 | 41400 | 4620 |
| 292 | 20231130 | 144900 | 40081379550 | 41450 | 41500 | 41500 | 41450 | 831 |
| 293 | 20231130 | 144800 | 40046910400 | 41450 | 41500 | 41500 | 41450 | 862 |
| 294 | 20231130 | 144700 | 40011156750 | 41500 | 41450 | 41500 | 41450 | 2160 |
| 295 | 20231130 | 144600 | 39921602400 | 41450 | 41500 | 41500 | 41450 | 3738 |
| 296 | 20231130 | 144500 | 39766654800 | 41500 | 41450 | 41500 | 41400 | 3419 |
| 297 | 20231130 | 144400 | 39624890000 | 41500 | 41500 | 41500 | 41450 | 2702 |
| 298 | 20231130 | 144300 | 39512872700 | 41450 | 41500 | 41500 | 41450 | 1848 |
| 299 | 20231130 | 144200 | 39436202000 | 41500 | 41500 | 41550 | 41500 | 1217 |
| 300 | 20231130 | 144100 | 39385676950 | 41500 | 41350 | 41500 | 41250 | 5605 |
| 301 | 20231130 | 144000 | 39153671100 | 41300 | 41450 | 41450 | 41250 | 11835 |
| 302 | 20231130 | 143900 | 38664531850 | 41400 | 41550 | 41550 | 41400 | 6304 |
| 303 | 20231130 | 143800 | 38403213800 | 41500 | 41600 | 41600 | 41500 | 3729 |
| 304 | 20231130 | 143700 | 38248238750 | 41600 | 41700 | 41700 | 41600 | 3091 |
| 305 | 20231130 | 143600 | 38119486200 | 41700 | 41650 | 41700 | 41650 | 1648 |
| 306 | 20231130 | 143500 | 38050807000 | 41650 | 41550 | 41650 | 41550 | 3767 |
| 307 | 20231130 | 143400 | 37894168600 | 41550 | 41550 | 41600 | 41500 | 2987 |
| 308 | 20231130 | 143300 | 37770062800 | 41550 | 41700 | 41700 | 41550 | 4301 |
| 309 | 20231130 | 143200 | 37591014650 | 41700 | 41750 | 41750 | 41600 | 5638 |
| 310 | 20231130 | 143100 | 37356125200 | 41700 | 41800 | 41850 | 41650 | 4182 |
| 311 | 20231130 | 143000 | 37181423350 | 41800 | 41500 | 41850 | 41500 | 15260 |
| 312 | 20231130 | 142900 | 36545794500 | 41500 | 41500 | 41550 | 41450 | 2822 |
| 313 | 20231130 | 142800 | 36428694300 | 41550 | 41500 | 41550 | 41500 | 5075 |
| 314 | 20231130 | 142700 | 36217993300 | 41500 | 41600 | 41600 | 41500 | 1938 |
| 315 | 20231130 | 142600 | 36137468350 | 41600 | 41500 | 41600 | 41450 | 4336 |
| 316 | 20231130 | 142500 | 35957313850 | 41550 | 41500 | 41600 | 41450 | 3073 |
| 317 | 20231130 | 142400 | 35829730250 | 41500 | 41600 | 41600 | 41450 | 4804 |
| 318 | 20231130 | 142300 | 35630283850 | 41600 | 41550 | 41650 | 41500 | 4914 |
| 319 | 20231130 | 142200 | 35426018000 | 41600 | 41400 | 41750 | 41400 | 10886 |
| 320 | 20231130 | 142100 | 34973255350 | 41450 | 41500 | 41550 | 41450 | 4248 |
| 321 | 20231130 | 142000 | 34797051000 | 41500 | 41500 | 41550 | 41450 | 8041 |
| 322 | 20231130 | 141900 | 34463353350 | 41550 | 41700 | 41700 | 41500 | 11546 |
| 323 | 20231130 | 141800 | 33982732850 | 41700 | 41800 | 41900 | 41650 | 18874 |
| 324 | 20231130 | 141700 | 33194481400 | 41800 | 41450 | 41800 | 41400 | 13402 |
| 325 | 20231130 | 141600 | 32637526350 | 41450 | 41350 | 41950 | 41350 | 51962 |
| 326 | 20231130 | 141500 | 30476072150 | 41350 | 41300 | 41400 | 41300 | 5607 |
| 327 | 20231130 | 141400 | 30244169350 | 41250 | 41300 | 41400 | 41250 | 11641 |
| 328 | 20231130 | 141300 | 29762961400 | 41300 | 41150 | 41350 | 41150 | 15466 |
| 329 | 20231130 | 141200 | 29124753550 | 41200 | 41050 | 41200 | 41050 | 5806 |
| 330 | 20231130 | 141100 | 28885933250 | 41050 | 41000 | 41050 | 40950 | 3875 |
| 331 | 20231130 | 141000 | 28726995150 | 41000 | 41000 | 41000 | 40950 | 1816 |
| 332 | 20231130 | 140900 | 28652547800 | 41000 | 41000 | 41000 | 40950 | 2171 |
| 333 | 20231130 | 140800 | 28563563750 | 41000 | 40750 | 41000 | 40750 | 6099 |
| 334 | 20231130 | 140700 | 28314414650 | 40800 | 40750 | 40800 | 40750 | 453 |
| 335 | 20231130 | 140600 | 28295937950 | 40750 | 40750 | 40800 | 40750 | 1287 |
| 336 | 20231130 | 140500 | 28243481850 | 40800 | 40750 | 40800 | 40750 | 1692 |
| 337 | 20231130 | 140400 | 28174524350 | 40800 | 40800 | 40850 | 40800 | 1864 |
| 338 | 20231130 | 140300 | 28098468300 | 40850 | 40750 | 40850 | 40750 | 1968 |
| 339 | 20231130 | 140200 | 28018185200 | 40800 | 40900 | 40900 | 40750 | 2346 |
| 340 | 20231130 | 140100 | 27922430500 | 40900 | 40850 | 40950 | 40850 | 1952 |
| 341 | 20231130 | 140000 | 27842592100 | 40850 | 40900 | 40900 | 40850 | 1264 |
| 342 | 20231130 | 135900 | 27790908100 | 40900 | 40950 | 41000 | 40750 | 5512 |
| 343 | 20231130 | 135800 | 27565501300 | 41000 | 40900 | 41000 | 40900 | 2483 |
| 344 | 20231130 | 135700 | 27463846800 | 40950 | 40900 | 41000 | 40800 | 5540 |
| 345 | 20231130 | 135600 | 27237272550 | 40850 | 40950 | 40950 | 40850 | 1718 |
| 346 | 20231130 | 135500 | 27167012000 | 40900 | 40950 | 40950 | 40900 | 1296 |
| 347 | 20231130 | 135400 | 27113974100 | 40900 | 40950 | 40950 | 40900 | 1954 |
| 348 | 20231130 | 135300 | 27034017900 | 40950 | 40900 | 40950 | 40850 | 3092 |
| 349 | 20231130 | 135200 | 26907534850 | 40900 | 40900 | 40950 | 40800 | 3636 |
| 350 | 20231130 | 135100 | 26758932650 | 40950 | 41200 | 41200 | 40950 | 8731 |
| 351 | 20231130 | 135000 | 26400355450 | 41200 | 40750 | 41250 | 40750 | 28277 |
| 352 | 20231130 | 134900 | 25241305850 | 40750 | 40800 | 40850 | 40750 | 2664 |
| 353 | 20231130 | 134800 | 25132667250 | 40800 | 40700 | 40850 | 40700 | 3534 |
| 354 | 20231130 | 134700 | 24988573050 | 40700 | 40700 | 40750 | 40600 | 3004 |
| 355 | 20231130 | 134600 | 24866342950 | 40750 | 40500 | 40750 | 40500 | 4594 |
| 356 | 20231130 | 134500 | 24679787900 | 40450 | 40400 | 40500 | 40400 | 2654 |
| 357 | 20231130 | 134400 | 24572370100 | 40450 | 40500 | 40500 | 40400 | 2223 |
| 358 | 20231130 | 134300 | 24482414000 | 40450 | 40400 | 40500 | 40400 | 3170 |
| 359 | 20231130 | 134200 | 24354169050 | 40400 | 40350 | 40400 | 40300 | 1146 |
| 360 | 20231130 | 134100 | 24307927650 | 40350 | 40400 | 40400 | 40350 | 1941 |
| 361 | 20231130 | 134000 | 24229592100 | 40400 | 40350 | 40400 | 40350 | 1980 |
| 362 | 20231130 | 133900 | 24149671250 | 40400 | 40350 | 40400 | 40350 | 984 |
| 363 | 20231130 | 133800 | 24109933850 | 40350 | 40350 | 40400 | 40350 | 1778 |
| 364 | 20231130 | 133700 | 24038134100 | 40350 | 40400 | 40400 | 40350 | 1023 |
| 365 | 20231130 | 133600 | 23996836650 | 40350 | 40400 | 40450 | 40350 | 3300 |
| 366 | 20231130 | 133500 | 23863537700 | 40400 | 40350 | 40400 | 40300 | 1564 |
| 367 | 20231130 | 133400 | 23800449950 | 40350 | 40450 | 40450 | 40350 | 3048 |
| 368 | 20231130 | 133300 | 23677368900 | 40400 | 40450 | 40450 | 40400 | 789 |
| 369 | 20231130 | 133200 | 23645473350 | 40450 | 40500 | 40500 | 40400 | 4534 |
| 370 | 20231130 | 133100 | 23462084500 | 40500 | 40450 | 40500 | 40400 | 3042 |
| 371 | 20231130 | 133000 | 23339051150 | 40400 | 40550 | 40550 | 40400 | 3895 |
| 372 | 20231130 | 132900 | 23181420000 | 40550 | 40700 | 40700 | 40500 | 9827 |
| 373 | 20231130 | 132800 | 22782125550 | 40700 | 40850 | 40900 | 40650 | 7606 |
| 374 | 20231130 | 132700 | 22471834600 | 40850 | 40750 | 40850 | 40700 | 7152 |
| 375 | 20231130 | 132600 | 22180052550 | 40700 | 40650 | 40700 | 40650 | 2180 |
| 376 | 20231130 | 132500 | 22091346900 | 40650 | 40700 | 40700 | 40600 | 4344 |
| 377 | 20231130 | 132400 | 21914769000 | 40700 | 40700 | 40800 | 40600 | 5633 |
| 378 | 20231130 | 132300 | 21685523050 | 40750 | 40700 | 40750 | 40600 | 3316 |
| 379 | 20231130 | 132200 | 21550705000 | 40700 | 40850 | 40900 | 40650 | 10635 |
| 380 | 20231130 | 132100 | 21117076550 | 40850 | 40900 | 40900 | 40450 | 12910 |
| 381 | 20231130 | 132000 | 20590734300 | 40800 | 40500 | 40950 | 40400 | 16391 |
| 382 | 20231130 | 131900 | 19924965000 | 40500 | 40250 | 40500 | 40200 | 6174 |
| 383 | 20231130 | 131800 | 19675494800 | 40200 | 40200 | 40250 | 40150 | 1632 |
| 384 | 20231130 | 131700 | 19609886950 | 40200 | 40200 | 40250 | 40200 | 3259 |
| 385 | 20231130 | 131600 | 19478830900 | 40250 | 40350 | 40400 | 40250 | 3886 |
| 386 | 20231130 | 131500 | 19322279500 | 40350 | 40400 | 40450 | 40350 | 2216 |
| 387 | 20231130 | 131400 | 19232759050 | 40400 | 40400 | 40450 | 40400 | 1729 |
| 388 | 20231130 | 131300 | 19162879100 | 40450 | 40400 | 40450 | 40350 | 1085 |
| 389 | 20231130 | 131200 | 19119060800 | 40400 | 40500 | 40500 | 40400 | 5761 |
| 390 | 20231130 | 131100 | 18885966550 | 40450 | 40300 | 40500 | 40250 | 3063 |
| 391 | 20231130 | 131000 | 18762201650 | 40300 | 40350 | 40450 | 40250 | 6005 |
| 392 | 20231130 | 130900 | 18519843850 | 40350 | 40400 | 40400 | 40250 | 1408 |
| 393 | 20231130 | 130800 | 18463087750 | 40350 | 40200 | 40450 | 40150 | 6342 |
| 394 | 20231130 | 130700 | 18207311750 | 40200 | 40200 | 40250 | 40150 | 1391 |
| 395 | 20231130 | 130600 | 18151387800 | 40200 | 40200 | 40250 | 40200 | 753 |
| 396 | 20231130 | 130500 | 18121103150 | 40250 | 40450 | 40500 | 40200 | 6477 |
| 397 | 20231130 | 130400 | 17859778550 | 40450 | 40400 | 40550 | 40350 | 5856 |
| 398 | 20231130 | 130300 | 17622795150 | 40400 | 40350 | 40400 | 40300 | 2254 |
| 399 | 20231130 | 130200 | 17531848750 | 40400 | 40450 | 40500 | 40350 | 8774 |
| 400 | 20231130 | 130100 | 17177209800 | 40450 | 40500 | 40500 | 40350 | 5598 |
| 401 | 20231130 | 130000 | 16951016850 | 40450 | 40150 | 40750 | 40150 | 25873 |
| 402 | 20231130 | 125900 | 15904288550 | 40150 | 40050 | 40150 | 40050 | 2038 |
| 403 | 20231130 | 125800 | 15822553600 | 40100 | 40050 | 40100 | 40050 | 802 |
| 404 | 20231130 | 125700 | 15790407600 | 40050 | 40100 | 40150 | 40050 | 1186 |
| 405 | 20231130 | 125600 | 15742871700 | 40150 | 40250 | 40250 | 40050 | 5076 |
| 406 | 20231130 | 125500 | 15539174800 | 40200 | 39950 | 40250 | 39900 | 7052 |
| 407 | 20231130 | 125400 | 15256169300 | 39950 | 39900 | 40000 | 39900 | 672 |
| 408 | 20231130 | 125300 | 15229328750 | 39950 | 39900 | 39950 | 39900 | 1493 |
| 409 | 20231130 | 125200 | 15169732100 | 39950 | 39900 | 39950 | 39850 | 1026 |
| 410 | 20231130 | 125100 | 15128776850 | 39900 | 40000 | 40000 | 39900 | 998 |
| 411 | 20231130 | 125000 | 15088933050 | 39950 | 39850 | 39950 | 39850 | 2221 |
| 412 | 20231130 | 124900 | 15000317800 | 39850 | 39850 | 39900 | 39800 | 2020 |
| 413 | 20231130 | 124800 | 14919816150 | 39850 | 39750 | 39850 | 39750 | 1222 |
| 414 | 20231130 | 124700 | 14871177600 | 39750 | 39700 | 39750 | 39700 | 335 |
| 415 | 20231130 | 124600 | 14857867750 | 39700 | 39700 | 39700 | 39650 | 595 |
| 416 | 20231130 | 124500 | 14834260100 | 39700 | 39700 | 39700 | 39650 | 655 |
| 417 | 20231130 | 124400 | 14808270650 | 39700 | 39650 | 39700 | 39600 | 2370 |
| 418 | 20231130 | 124300 | 14714294650 | 39650 | 39650 | 39650 | 39600 | 1294 |
| 419 | 20231130 | 124200 | 14663011400 | 39650 | 39700 | 39700 | 39650 | 3230 |
| 420 | 20231130 | 124100 | 14534934300 | 39650 | 39700 | 39750 | 39650 | 1915 |
| 421 | 20231130 | 124000 | 14458999450 | 39700 | 39700 | 39750 | 39700 | 1391 |
| 422 | 20231130 | 123900 | 14403759500 | 39700 | 39750 | 39800 | 39700 | 8654 |
| 423 | 20231130 | 123800 | 14060134650 | 39800 | 39750 | 39800 | 39750 | 575 |
| 424 | 20231130 | 123700 | 14037262600 | 39750 | 39900 | 39900 | 39750 | 701 |
| 425 | 20231130 | 123600 | 14009364400 | 39900 | 39750 | 39900 | 39750 | 1356 |
| 426 | 20231130 | 123500 | 13955407100 | 39750 | 39750 | 39800 | 39700 | 675 |
| 427 | 20231130 | 123400 | 13928565000 | 39700 | 39750 | 39750 | 39700 | 792 |
| 428 | 20231130 | 123300 | 13897099300 | 39800 | 39750 | 39800 | 39750 | 294 |
| 429 | 20231130 | 123200 | 13885412650 | 39750 | 39750 | 39800 | 39700 | 1250 |
| 430 | 20231130 | 123100 | 13835722500 | 39750 | 39750 | 39750 | 39700 | 561 |
| 431 | 20231130 | 123000 | 13813424850 | 39750 | 39750 | 39750 | 39700 | 212 |
| 432 | 20231130 | 122900 | 13805000600 | 39750 | 39750 | 39750 | 39700 | 298 |
| 433 | 20231130 | 122800 | 13793163400 | 39700 | 39750 | 39750 | 39700 | 459 |
| 434 | 20231130 | 122700 | 13774926900 | 39750 | 39750 | 39800 | 39750 | 1125 |
| 435 | 20231130 | 122600 | 13730198350 | 39750 | 39750 | 39800 | 39750 | 507 |
| 436 | 20231130 | 122500 | 13710039100 | 39800 | 39750 | 39800 | 39750 | 429 |
| 437 | 20231130 | 122400 | 13692982450 | 39750 | 39750 | 39750 | 39700 | 883 |
| 438 | 20231130 | 122300 | 13657886700 | 39700 | 39800 | 39800 | 39700 | 867 |
| 439 | 20231130 | 122200 | 13623421950 | 39800 | 39800 | 39800 | 39750 | 1112 |
| 440 | 20231130 | 122100 | 13579205950 | 39750 | 39800 | 39800 | 39750 | 237 |
| 441 | 20231130 | 122000 | 13569780800 | 39800 | 39850 | 39850 | 39800 | 697 |
| 442 | 20231130 | 121900 | 13542036700 | 39850 | 39850 | 39850 | 39800 | 326 |
| 443 | 20231130 | 121800 | 13529045800 | 39850 | 39850 | 39900 | 39850 | 105 |
| 444 | 20231130 | 121700 | 13524861500 | 39850 | 39800 | 39850 | 39800 | 759 |
| 445 | 20231130 | 121600 | 13494636050 | 39750 | 39700 | 39750 | 39700 | 1006 |
| 446 | 20231130 | 121500 | 13454662450 | 39700 | 39800 | 39850 | 39700 | 8545 |
| 447 | 20231130 | 121400 | 13114716250 | 39800 | 39850 | 39850 | 39800 | 1095 |
| 448 | 20231130 | 121300 | 13071129050 | 39800 | 39850 | 39850 | 39800 | 816 |
| 449 | 20231130 | 121200 | 13038636750 | 39800 | 39850 | 39850 | 39800 | 660 |
| 450 | 20231130 | 121100 | 13012337250 | 39850 | 39850 | 39850 | 39800 | 686 |
| 451 | 20231130 | 121000 | 12985010750 | 39850 | 39900 | 39900 | 39850 | 730 |
| 452 | 20231130 | 120900 | 12955920050 | 39850 | 39850 | 39900 | 39850 | 425 |
| 453 | 20231130 | 120800 | 12938982600 | 39850 | 39850 | 39850 | 39850 | 399 |
| 454 | 20231130 | 120700 | 12923082450 | 39850 | 39850 | 39900 | 39850 | 1114 |
| 455 | 20231130 | 120600 | 12878689100 | 39900 | 39850 | 39900 | 39850 | 511 |
| 456 | 20231130 | 120500 | 12858310400 | 39850 | 39850 | 39900 | 39850 | 431 |
| 457 | 20231130 | 120400 | 12841129550 | 39850 | 39900 | 39900 | 39850 | 874 |
| 458 | 20231130 | 120300 | 12806300050 | 39900 | 39850 | 39900 | 39850 | 552 |
| 459 | 20231130 | 120200 | 12784290750 | 39850 | 39850 | 39900 | 39800 | 2061 |
| 460 | 20231130 | 120100 | 12702167700 | 39850 | 39900 | 39900 | 39850 | 1062 |
| 461 | 20231130 | 120000 | 12659806000 | 39900 | 40000 | 40000 | 39900 | 897 |
| 462 | 20231130 | 115900 | 12623982450 | 40000 | 39950 | 40000 | 39950 | 165 |
| 463 | 20231130 | 115800 | 12617388800 | 39950 | 39950 | 39950 | 39950 | 279 |
| 464 | 20231130 | 115700 | 12606242750 | 39950 | 39950 | 39950 | 39900 | 1361 |
| 465 | 20231130 | 115600 | 12551886050 | 39900 | 39950 | 39950 | 39900 | 488 |
| 466 | 20231130 | 115500 | 12532394100 | 39950 | 39900 | 39950 | 39850 | 1617 |
| 467 | 20231130 | 115400 | 12467836600 | 39900 | 39950 | 40000 | 39900 | 732 |
| 468 | 20231130 | 115300 | 12438592250 | 40000 | 39950 | 40000 | 39950 | 545 |
| 469 | 20231130 | 115200 | 12416818800 | 39950 | 39850 | 39950 | 39850 | 1292 |
| 470 | 20231130 | 115100 | 12365284150 | 39850 | 39900 | 39900 | 39850 | 205 |
| 471 | 20231130 | 115000 | 12357113750 | 39850 | 39850 | 39850 | 39850 | 109 |
| 472 | 20231130 | 114900 | 12352770100 | 39850 | 39850 | 39900 | 39800 | 1464 |
| 473 | 20231130 | 114800 | 12294425000 | 39850 | 39900 | 39950 | 39850 | 1799 |
| 474 | 20231130 | 114700 | 12222653600 | 39900 | 39900 | 39950 | 39900 | 352 |
| 475 | 20231130 | 114600 | 12208606150 | 39950 | 39900 | 39950 | 39900 | 282 |
| 476 | 20231130 | 114500 | 12197353250 | 40000 | 39950 | 40000 | 39900 | 756 |
| 477 | 20231130 | 114400 | 12167132550 | 39900 | 39900 | 39950 | 39850 | 615 |
| 478 | 20231130 | 114300 | 12142596900 | 39900 | 39850 | 39900 | 39850 | 280 |
| 479 | 20231130 | 114200 | 12131434100 | 39850 | 39850 | 39900 | 39800 | 2263 |
| 480 | 20231130 | 114100 | 12041253700 | 39850 | 39850 | 39900 | 39800 | 894 |
| 481 | 20231130 | 114000 | 12005632800 | 39800 | 39850 | 39900 | 39800 | 320 |
| 482 | 20231130 | 113900 | 11992881650 | 39850 | 39850 | 39900 | 39850 | 765 |
| 483 | 20231130 | 113800 | 11962396350 | 39850 | 39850 | 39900 | 39850 | 317 |
| 484 | 20231130 | 113700 | 11949760300 | 39850 | 39850 | 39900 | 39850 | 779 |
| 485 | 20231130 | 113600 | 11918712500 | 39850 | 39850 | 39900 | 39850 | 190 |
| 486 | 20231130 | 113500 | 11911140750 | 39850 | 39850 | 39850 | 39800 | 1223 |
| 487 | 20231130 | 113400 | 11862446100 | 39850 | 39800 | 39850 | 39800 | 670 |
| 488 | 20231130 | 113300 | 11835758550 | 39800 | 39900 | 39900 | 39800 | 625 |
| 489 | 20231130 | 113200 | 11810860300 | 39850 | 39900 | 39900 | 39850 | 1305 |
| 490 | 20231130 | 113100 | 11758849950 | 39900 | 39850 | 39900 | 39850 | 140 |
| 491 | 20231130 | 113000 | 11753268400 | 39850 | 39850 | 39900 | 39850 | 1853 |
| 492 | 20231130 | 112900 | 11679425550 | 39850 | 39900 | 39900 | 39850 | 525 |
| 493 | 20231130 | 112800 | 11658485650 | 39900 | 39850 | 39950 | 39850 | 2635 |
| 494 | 20231130 | 112700 | 11553447250 | 39900 | 39950 | 40000 | 39850 | 5142 |
| 495 | 20231130 | 112600 | 11348318950 | 39950 | 39950 | 40000 | 39950 | 1895 |
| 496 | 20231130 | 112500 | 11272608700 | 40000 | 40000 | 40000 | 39950 | 215 |
| 497 | 20231130 | 112400 | 11264009900 | 40000 | 40000 | 40000 | 39950 | 947 |
| 498 | 20231130 | 112300 | 11226157000 | 39950 | 40050 | 40050 | 39950 | 1970 |
| 499 | 20231130 | 112200 | 11147385350 | 40000 | 40050 | 40100 | 40000 | 3435 |
| 500 | 20231130 | 112100 | 11009842150 | 40050 | 40000 | 40100 | 40000 | 453 |
| 501 | 20231130 | 112000 | 10991697650 | 40050 | 40000 | 40050 | 40000 | 430 |
| 502 | 20231130 | 111900 | 10974481150 | 40000 | 40100 | 40100 | 40000 | 1286 |
| 503 | 20231130 | 111800 | 10922982750 | 40100 | 40100 | 40150 | 40100 | 969 |
| 504 | 20231130 | 111700 | 10884118250 | 40100 | 40150 | 40150 | 40100 | 248 |
| 505 | 20231130 | 111600 | 10874169500 | 40150 | 40200 | 40200 | 40150 | 810 |
| 506 | 20231130 | 111500 | 10841642250 | 40200 | 40250 | 40250 | 40200 | 1032 |
| 507 | 20231130 | 111400 | 10800131550 | 40250 | 40350 | 40450 | 40200 | 5633 |
| 508 | 20231130 | 111300 | 10572951700 | 40350 | 40300 | 40350 | 40300 | 1164 |
| 509 | 20231130 | 111200 | 10526016450 | 40300 | 40250 | 40300 | 40250 | 1031 |
| 510 | 20231130 | 111100 | 10484478400 | 40250 | 40200 | 40300 | 40200 | 2270 |
| 511 | 20231130 | 111000 | 10393115850 | 40250 | 40200 | 40250 | 40200 | 624 |
| 512 | 20231130 | 110900 | 10368003900 | 40200 | 40200 | 40250 | 40200 | 266 |
| 513 | 20231130 | 110800 | 10357307000 | 40200 | 40200 | 40250 | 40150 | 1316 |
| 514 | 20231130 | 110700 | 10304415000 | 40200 | 40200 | 40200 | 40150 | 904 |
| 515 | 20231130 | 110600 | 10268087000 | 40200 | 40200 | 40250 | 40150 | 1267 |
| 516 | 20231130 | 110500 | 10217162900 | 40200 | 40150 | 40200 | 40150 | 653 |
| 517 | 20231130 | 110400 | 10190943700 | 40150 | 40100 | 40150 | 40100 | 307 |
| 518 | 20231130 | 110300 | 10178632400 | 40100 | 40050 | 40100 | 40050 | 1253 |
| 519 | 20231130 | 110200 | 10128398600 | 40050 | 40000 | 40050 | 39950 | 346 |
| 520 | 20231130 | 110100 | 10114563500 | 40000 | 40000 | 40000 | 39950 | 665 |
| 521 | 20231130 | 110000 | 10087965000 | 40000 | 40050 | 40050 | 40000 | 309 |
| 522 | 20231130 | 105900 | 10075599600 | 40050 | 40000 | 40100 | 40000 | 390 |
| 523 | 20231130 | 105800 | 10059980400 | 40000 | 40050 | 40050 | 40000 | 688 |
| 524 | 20231130 | 105700 | 10032453150 | 40050 | 40100 | 40150 | 40050 | 483 |
| 525 | 20231130 | 105600 | 10013081050 | 40100 | 40150 | 40150 | 40100 | 156 |
| 526 | 20231130 | 105500 | 10006817700 | 40150 | 40150 | 40200 | 40100 | 783 |
| 527 | 20231130 | 105400 | 9975382700 | 40100 | 40050 | 40150 | 40000 | 1189 |
| 528 | 20231130 | 105300 | 9927709950 | 40000 | 39950 | 40000 | 39950 | 2368 |
| 529 | 20231130 | 105200 | 9833019650 | 39900 | 39950 | 39950 | 39900 | 715 |
| 530 | 20231130 | 105100 | 9804459800 | 39950 | 40000 | 40000 | 39950 | 458 |
| 531 | 20231130 | 105000 | 9786160750 | 40000 | 39950 | 40000 | 39950 | 409 |
| 532 | 20231130 | 104900 | 9769807950 | 39950 | 39950 | 40000 | 39900 | 342 |
| 533 | 20231130 | 104800 | 9756155400 | 39900 | 39950 | 39950 | 39900 | 714 |
| 534 | 20231130 | 104700 | 9727650700 | 39950 | 39950 | 40000 | 39950 | 520 |
| 535 | 20231130 | 104600 | 9706876650 | 39950 | 39850 | 40000 | 39850 | 906 |
| 536 | 20231130 | 104500 | 9670710800 | 39850 | 39900 | 39900 | 39850 | 857 |
| 537 | 20231130 | 104400 | 9636519000 | 39900 | 40000 | 40000 | 39900 | 5909 |
| 538 | 20231130 | 104300 | 9400390650 | 40000 | 40050 | 40050 | 40000 | 1681 |
| 539 | 20231130 | 104200 | 9333145600 | 40050 | 40100 | 40100 | 40050 | 976 |
| 540 | 20231130 | 104100 | 9294056000 | 40100 | 40100 | 40100 | 40100 | 1480 |
| 541 | 20231130 | 104000 | 9234708000 | 40100 | 40200 | 40200 | 40100 | 1606 |
| 542 | 20231130 | 103900 | 9170250850 | 40200 | 40200 | 40250 | 40200 | 1322 |
| 543 | 20231130 | 103800 | 9117105300 | 40200 | 40150 | 40200 | 40100 | 824 |
| 544 | 20231130 | 103700 | 9084009350 | 40150 | 40250 | 40250 | 40150 | 2475 |
| 545 | 20231130 | 103600 | 8984514250 | 40250 | 40250 | 40300 | 40150 | 4077 |
| 546 | 20231130 | 103500 | 8820477900 | 40250 | 40200 | 40250 | 40150 | 1676 |
| 547 | 20231130 | 103400 | 8753086850 | 40150 | 40150 | 40150 | 40100 | 549 |
| 548 | 20231130 | 103300 | 8731052650 | 40100 | 40100 | 40150 | 40050 | 957 |
| 549 | 20231130 | 103200 | 8692682950 | 40100 | 40150 | 40150 | 40100 | 1608 |
| 550 | 20231130 | 103100 | 8628134400 | 40150 | 40200 | 40200 | 40150 | 1391 |
| 551 | 20231130 | 103000 | 8572264350 | 40200 | 40150 | 40200 | 40100 | 2665 |
| 552 | 20231130 | 102900 | 8465223550 | 40100 | 40100 | 40150 | 40100 | 1978 |
| 553 | 20231130 | 102800 | 8385881650 | 40000 | 40000 | 40100 | 39950 | 1291 |
| 554 | 20231130 | 102700 | 8334239350 | 40000 | 40000 | 40000 | 40000 | 358 |
| 555 | 20231130 | 102600 | 8319919350 | 40000 | 40000 | 40050 | 40000 | 1160 |
| 556 | 20231130 | 102500 | 8273489250 | 40000 | 40050 | 40050 | 40000 | 333 |
| 557 | 20231130 | 102400 | 8260167600 | 40000 | 40050 | 40100 | 40000 | 2515 |
| 558 | 20231130 | 102300 | 8159477800 | 40000 | 39900 | 40050 | 39850 | 2388 |
| 559 | 20231130 | 102200 | 8063964600 | 39850 | 39900 | 39900 | 39850 | 730 |
| 560 | 20231130 | 102100 | 8034849200 | 39900 | 39900 | 39950 | 39850 | 1105 |
| 561 | 20231130 | 102000 | 7990765400 | 39900 | 39900 | 39950 | 39900 | 338 |
| 562 | 20231130 | 101900 | 7977273200 | 39950 | 39950 | 39950 | 39850 | 267 |
| 563 | 20231130 | 101800 | 7966616050 | 39900 | 39950 | 39950 | 39850 | 1692 |
| 564 | 20231130 | 101700 | 7899102350 | 39950 | 40050 | 40050 | 39950 | 1535 |
| 565 | 20231130 | 101600 | 7837707500 | 40050 | 40000 | 40050 | 40000 | 893 |
| 566 | 20231130 | 101500 | 7801986250 | 39950 | 39900 | 40100 | 39850 | 2766 |
| 567 | 20231130 | 101400 | 7691475150 | 39850 | 39900 | 39900 | 39850 | 725 |
| 568 | 20231130 | 101300 | 7662575950 | 39900 | 39850 | 39900 | 39850 | 863 |
| 569 | 20231130 | 101200 | 7628159100 | 39850 | 39900 | 39950 | 39850 | 2703 |
| 570 | 20231130 | 101100 | 7520326250 | 39950 | 39900 | 39950 | 39900 | 606 |
| 571 | 20231130 | 101000 | 7496141200 | 39900 | 39900 | 40000 | 39900 | 974 |
| 572 | 20231130 | 100900 | 7457230900 | 39900 | 39950 | 39950 | 39900 | 1714 |
| 573 | 20231130 | 100800 | 7388836700 | 39900 | 39950 | 40000 | 39900 | 769 |
| 574 | 20231130 | 100700 | 7358109500 | 39950 | 39950 | 39950 | 39950 | 590 |
| 575 | 20231130 | 100600 | 7334539000 | 40000 | 39950 | 40000 | 39900 | 751 |
| 576 | 20231130 | 100500 | 7304543950 | 39950 | 40000 | 40000 | 39900 | 1460 |
| 577 | 20231130 | 100400 | 7246198550 | 40000 | 39950 | 40000 | 39900 | 593 |
| 578 | 20231130 | 100300 | 7222496000 | 39950 | 39900 | 40000 | 39900 | 876 |
| 579 | 20231130 | 100200 | 7187527400 | 39900 | 40050 | 40100 | 39900 | 1273 |
| 580 | 20231130 | 100100 | 7136654000 | 40050 | 39800 | 40100 | 39800 | 5866 |
| 581 | 20231130 | 100000 | 6902463150 | 39800 | 39800 | 39850 | 39700 | 714 |
| 582 | 20231130 | 095900 | 6874046900 | 39700 | 39700 | 39750 | 39700 | 721 |
| 583 | 20231130 | 095800 | 6845406300 | 39700 | 39700 | 39750 | 39700 | 1309 |
| 584 | 20231130 | 095700 | 6793437600 | 39700 | 39700 | 39700 | 39650 | 1189 |
| 585 | 20231130 | 095600 | 6746245100 | 39700 | 39750 | 39750 | 39650 | 540 |
| 586 | 20231130 | 095500 | 6724802050 | 39750 | 39750 | 39800 | 39700 | 1083 |
| 587 | 20231130 | 095400 | 6681798850 | 39750 | 39750 | 39800 | 39700 | 2158 |
| 588 | 20231130 | 095300 | 6596033050 | 39750 | 39750 | 39800 | 39750 | 873 |
| 589 | 20231130 | 095200 | 6561328900 | 39750 | 39750 | 39800 | 39700 | 2419 |
| 590 | 20231130 | 095100 | 6465246150 | 39700 | 39750 | 39800 | 39700 | 1867 |
| 591 | 20231130 | 095000 | 6391051850 | 39750 | 39800 | 39850 | 39750 | 1338 |
| 592 | 20231130 | 094900 | 6337812300 | 39800 | 39850 | 39850 | 39800 | 474 |
| 593 | 20231130 | 094800 | 6318939250 | 39850 | 39850 | 39850 | 39800 | 905 |
| 594 | 20231130 | 094700 | 6282877600 | 39850 | 39750 | 39900 | 39750 | 3270 |
| 595 | 20231130 | 094600 | 6152626600 | 39750 | 39800 | 39800 | 39750 | 883 |
| 596 | 20231130 | 094500 | 6117523550 | 39800 | 39750 | 39800 | 39750 | 458 |
| 597 | 20231130 | 094400 | 6099316450 | 39750 | 39650 | 39750 | 39650 | 1966 |
| 598 | 20231130 | 094300 | 6021275950 | 39650 | 39700 | 39700 | 39650 | 567 |
| 599 | 20231130 | 094200 | 5998773900 | 39700 | 39800 | 39800 | 39700 | 2144 |
| 600 | 20231130 | 094100 | 5913590500 | 39800 | 39850 | 39900 | 39800 | 854 |
| 601 | 20231130 | 094000 | 5879581250 | 39850 | 39800 | 39900 | 39750 | 4262 |
| 602 | 20231130 | 093900 | 5709819200 | 39800 | 39800 | 39850 | 39800 | 959 |
| 603 | 20231130 | 093800 | 5671644350 | 39850 | 39900 | 39900 | 39800 | 758 |
| 604 | 20231130 | 093700 | 5641453300 | 39900 | 39650 | 39900 | 39600 | 3873 |
| 605 | 20231130 | 093600 | 5487782350 | 39650 | 39650 | 39700 | 39650 | 1507 |
| 606 | 20231130 | 093500 | 5428020550 | 39700 | 39700 | 39700 | 39650 | 1502 |
| 607 | 20231130 | 093400 | 5368457500 | 39700 | 39650 | 39750 | 39650 | 1272 |
| 608 | 20231130 | 093300 | 5317960000 | 39700 | 39750 | 39750 | 39650 | 3402 |
| 609 | 20231130 | 093200 | 5182960750 | 39750 | 39650 | 39750 | 39650 | 1837 |
| 610 | 20231130 | 093100 | 5110069700 | 39650 | 39650 | 39700 | 39650 | 2947 |
| 611 | 20231130 | 093000 | 4993165200 | 39650 | 39650 | 39700 | 39650 | 1169 |
| 612 | 20231130 | 092900 | 4946806850 | 39650 | 39700 | 39700 | 39650 | 1989 |
| 613 | 20231130 | 092800 | 4867908250 | 39700 | 39700 | 39700 | 39650 | 1762 |
| 614 | 20231130 | 092700 | 4797981600 | 39700 | 39750 | 39750 | 39650 | 3508 |
| 615 | 20231130 | 092600 | 4658738150 | 39750 | 39950 | 39950 | 39750 | 4881 |
| 616 | 20231130 | 092500 | 4464309350 | 39950 | 40050 | 40100 | 39900 | 4982 |
| 617 | 20231130 | 092400 | 4265059200 | 40050 | 39950 | 40050 | 39900 | 927 |
| 618 | 20231130 | 092300 | 4227983050 | 39900 | 39900 | 39900 | 39850 | 1543 |
| 619 | 20231130 | 092200 | 4166437150 | 39900 | 39850 | 39900 | 39850 | 1760 |
| 620 | 20231130 | 092100 | 4096282400 | 39850 | 39850 | 39850 | 39750 | 1770 |
| 621 | 20231130 | 092000 | 4025814850 | 39750 | 39750 | 39850 | 39650 | 3234 |
| 622 | 20231130 | 091900 | 3897226500 | 39750 | 39700 | 39850 | 39650 | 5096 |
| 623 | 20231130 | 091800 | 3694894400 | 39700 | 39700 | 39750 | 39650 | 2178 |
| 624 | 20231130 | 091700 | 3608427350 | 39700 | 39800 | 39850 | 39650 | 2247 |
| 625 | 20231130 | 091600 | 3519119000 | 39850 | 39700 | 39850 | 39650 | 2342 |
| 626 | 20231130 | 091500 | 3426159650 | 39700 | 39550 | 39700 | 39550 | 4487 |
| 627 | 20231130 | 091400 | 3248490450 | 39550 | 39700 | 39700 | 39550 | 6763 |
| 628 | 20231130 | 091300 | 2980502700 | 39700 | 39800 | 39800 | 39650 | 2958 |
| 629 | 20231130 | 091200 | 2863037150 | 39800 | 39700 | 39800 | 39600 | 3693 |
| 630 | 20231130 | 091100 | 2716675250 | 39650 | 39600 | 39700 | 39550 | 7315 |
| 631 | 20231130 | 091000 | 2426954350 | 39600 | 39850 | 39850 | 39600 | 8791 |
| 632 | 20231130 | 090900 | 2077766400 | 39850 | 39950 | 40000 | 39850 | 2542 |
| 633 | 20231130 | 090800 | 1976302500 | 39950 | 39800 | 40000 | 39800 | 2019 |
| 634 | 20231130 | 090700 | 1895819500 | 39800 | 39700 | 39900 | 39700 | 3519 |
| 635 | 20231130 | 090600 | 1755832700 | 39750 | 39750 | 39750 | 39700 | 2979 |
| 636 | 20231130 | 090500 | 1637544650 | 39700 | 39950 | 39950 | 39700 | 4498 |
| 637 | 20231130 | 090400 | 1458436500 | 39900 | 39750 | 40000 | 39600 | 7306 |
| 638 | 20231130 | 090300 | 1168152650 | 39750 | 39850 | 39850 | 39700 | 6583 |
| 639 | 20231130 | 090200 | 906464200 | 39850 | 39600 | 39900 | 39600 | 3592 |
| 640 | 20231130 | 090100 | 763648200 | 39600 | 40000 | 40000 | 39600 | 6949 |
| 641 | 20231130 | 090000 | 487504950 | 39950 | 40000 | 40250 | 39900 | 11023 |