35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 200600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 3 | 20231130 | 200500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231130 | 200400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231130 | 200300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231130 | 200200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231130 | 200100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231130 | 200000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231130 | 195900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231130 | 195800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231130 | 195700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231130 | 195600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231130 | 195500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231130 | 195400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231130 | 195300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231130 | 195200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231130 | 195100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231130 | 195000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231130 | 194900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231130 | 194800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231130 | 194700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231130 | 194600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231130 | 194500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231130 | 194400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231130 | 194300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231130 | 194200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231130 | 194100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231130 | 194000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231130 | 193900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231130 | 193800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231130 | 193700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231130 | 193600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 33 | 20231130 | 193500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231130 | 193400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231130 | 193300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231130 | 193200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231130 | 193100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231130 | 193000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231130 | 192900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231130 | 192800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231130 | 192700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231130 | 192600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231130 | 192500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231130 | 192400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231130 | 192300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231130 | 192200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231130 | 192100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231130 | 192000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231130 | 191900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231130 | 191800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231130 | 191700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231130 | 191600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231130 | 191500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231130 | 191400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231130 | 191300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231130 | 191200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231130 | 191100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231130 | 191000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231130 | 190900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231130 | 190800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231130 | 190700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231130 | 190600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 63 | 20231130 | 190500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231130 | 190400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231130 | 190300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231130 | 190200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231130 | 190100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231130 | 190000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231130 | 185900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231130 | 185800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231130 | 185700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231130 | 185600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231130 | 185500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231130 | 185400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231130 | 185300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231130 | 185200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231130 | 185100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231130 | 185000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231130 | 184900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231130 | 184800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231130 | 184700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231130 | 184600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231130 | 184500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231130 | 184400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231130 | 184300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231130 | 184200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231130 | 184100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231130 | 184000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231130 | 183900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231130 | 183800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231130 | 183700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231130 | 183600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 93 | 20231130 | 183500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231130 | 183400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231130 | 183300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231130 | 183200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231130 | 183100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231130 | 183000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231130 | 182900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231130 | 182800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231130 | 182700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231130 | 182600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231130 | 182500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231130 | 182400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231130 | 182300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231130 | 182200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231130 | 182100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231130 | 182000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231130 | 181900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231130 | 181800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231130 | 181700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231130 | 181600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231130 | 181500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231130 | 181400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231130 | 181300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231130 | 181200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231130 | 181100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231130 | 181000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231130 | 180900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231130 | 180800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231130 | 180700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231130 | 180600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 123 | 20231130 | 180500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231130 | 180400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231130 | 180300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231130 | 180200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231130 | 180100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231130 | 180000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231130 | 175900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231130 | 175800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231130 | 175700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231130 | 175600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231130 | 175500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231130 | 175400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231130 | 175300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231130 | 175200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231130 | 175100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231130 | 175000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231130 | 174900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231130 | 174800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231130 | 174700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231130 | 174600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231130 | 174500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231130 | 174400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231130 | 174300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231130 | 174200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231130 | 174100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231130 | 174000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231130 | 173900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231130 | 173800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231130 | 173700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231130 | 173600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 153 | 20231130 | 173500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231130 | 173400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231130 | 173300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231130 | 173200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231130 | 173100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231130 | 173000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231130 | 172900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231130 | 172800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231130 | 172700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231130 | 172600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231130 | 172500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231130 | 172400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231130 | 172300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231130 | 172200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231130 | 172100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231130 | 172000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231130 | 171900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231130 | 171800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231130 | 171700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231130 | 171600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231130 | 171500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231130 | 171400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231130 | 171300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231130 | 171200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231130 | 171100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231130 | 171000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231130 | 170900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231130 | 170800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231130 | 170700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231130 | 170600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 183 | 20231130 | 170500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20231130 | 170400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20231130 | 170300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20231130 | 170200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20231130 | 170100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20231130 | 170000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20231130 | 165900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20231130 | 165800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20231130 | 165700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20231130 | 165600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20231130 | 165500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20231130 | 165400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20231130 | 165300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20231130 | 165200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20231130 | 165100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20231130 | 165000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20231130 | 164900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20231130 | 164800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20231130 | 164700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20231130 | 164600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20231130 | 164500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20231130 | 164400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20231130 | 164300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20231130 | 164200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20231130 | 164100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20231130 | 164000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20231130 | 163900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20231130 | 163800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20231130 | 163700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20231130 | 163600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 213 | 20231130 | 163500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20231130 | 163400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20231130 | 163300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20231130 | 163200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20231130 | 163100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20231130 | 163000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20231130 | 162900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20231130 | 162800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20231130 | 162700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20231130 | 162600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20231130 | 162500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20231130 | 162400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20231130 | 162300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20231130 | 162200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20231130 | 162100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20231130 | 162000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20231130 | 161900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20231130 | 161800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20231130 | 161700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20231130 | 161600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20231130 | 161500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20231130 | 161400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20231130 | 161300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20231130 | 161200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20231130 | 161100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20231130 | 161000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20231130 | 160900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20231130 | 160800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20231130 | 160700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20231130 | 160600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 243 | 20231130 | 160500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20231130 | 160400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20231130 | 160300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 246 | 20231130 | 160200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 247 | 20231130 | 160100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 248 | 20231130 | 160000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20231130 | 155900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20231130 | 155800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20231130 | 155700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20231130 | 155600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20231130 | 155500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20231130 | 155400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20231130 | 155300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20231130 | 155200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20231130 | 155100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20231130 | 155000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20231130 | 154900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 260 | 20231130 | 154800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 261 | 20231130 | 154700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 262 | 20231130 | 154600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 263 | 20231130 | 154500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 264 | 20231130 | 154400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 265 | 20231130 | 154300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 266 | 20231130 | 154200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 267 | 20231130 | 154100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 268 | 20231130 | 154000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 269 | 20231130 | 153900 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 270 | 20231130 | 153800 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 271 | 20231130 | 153700 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 272 | 20231130 | 153600 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 273 | 20231130 | 153500 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 274 | 20231130 | 153400 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 275 | 20231130 | 153300 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 276 | 20231130 | 153200 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 277 | 20231130 | 153100 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 278 | 20231130 | 153000 | 3972954650 | 20750 | 20750 | 20750 | 20750 | 19734 |
| 279 | 20231130 | 152900 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 280 | 20231130 | 152800 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 281 | 20231130 | 152700 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 282 | 20231130 | 152600 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 283 | 20231130 | 152500 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 284 | 20231130 | 152400 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 285 | 20231130 | 152300 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 286 | 20231130 | 152200 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 287 | 20231130 | 152100 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 288 | 20231130 | 152000 | 3563474150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 289 | 20231130 | 151900 | 3563474150 | 20600 | 20650 | 20650 | 20600 | 1388 |
| 290 | 20231130 | 151800 | 3534867900 | 20600 | 20700 | 20700 | 20600 | 481 |
| 291 | 20231130 | 151700 | 3524945800 | 20700 | 20700 | 20700 | 20600 | 625 |
| 292 | 20231130 | 151600 | 3512041200 | 20650 | 20700 | 20700 | 20650 | 534 |
| 293 | 20231130 | 151500 | 3501000150 | 20650 | 20700 | 20700 | 20650 | 682 |
| 294 | 20231130 | 151400 | 3486911050 | 20700 | 20700 | 20700 | 20650 | 594 |
| 295 | 20231130 | 151300 | 3474636800 | 20700 | 20700 | 20700 | 20650 | 799 |
| 296 | 20231130 | 151200 | 3458124350 | 20700 | 20700 | 20700 | 20650 | 819 |
| 297 | 20231130 | 151100 | 3441193500 | 20700 | 20700 | 20700 | 20650 | 522 |
| 298 | 20231130 | 151000 | 3430405250 | 20650 | 20750 | 20750 | 20650 | 425 |
| 299 | 20231130 | 150900 | 3421622100 | 20750 | 20700 | 20750 | 20650 | 556 |
| 300 | 20231130 | 150800 | 3410106300 | 20650 | 20750 | 20750 | 20650 | 727 |
| 301 | 20231130 | 150700 | 3395079750 | 20750 | 20700 | 20750 | 20650 | 572 |
| 302 | 20231130 | 150600 | 3383245500 | 20700 | 20700 | 20700 | 20650 | 690 |
| 303 | 20231130 | 150500 | 3368980050 | 20750 | 20750 | 20750 | 20650 | 564 |
| 304 | 20231130 | 150400 | 3357305650 | 20700 | 20700 | 20750 | 20650 | 640 |
| 305 | 20231130 | 150300 | 3344072700 | 20700 | 20700 | 20700 | 20600 | 598 |
| 306 | 20231130 | 150200 | 3331721750 | 20700 | 20700 | 20700 | 20600 | 725 |
| 307 | 20231130 | 150100 | 3316746500 | 20700 | 20650 | 20700 | 20600 | 781 |
| 308 | 20231130 | 150000 | 3300600400 | 20600 | 20650 | 20700 | 20600 | 612 |
| 309 | 20231130 | 145900 | 3287964150 | 20650 | 20650 | 20750 | 20650 | 624 |
| 310 | 20231130 | 145800 | 3275059300 | 20700 | 20650 | 20700 | 20600 | 716 |
| 311 | 20231130 | 145700 | 3260279150 | 20600 | 20650 | 20700 | 20600 | 804 |
| 312 | 20231130 | 145600 | 3243674550 | 20700 | 20650 | 20700 | 20600 | 617 |
| 313 | 20231130 | 145500 | 3230939700 | 20650 | 20600 | 20700 | 20600 | 552 |
| 314 | 20231130 | 145400 | 3219544550 | 20650 | 20600 | 20650 | 20600 | 691 |
| 315 | 20231130 | 145300 | 3205292650 | 20650 | 20650 | 20700 | 20600 | 909 |
| 316 | 20231130 | 145200 | 3186536000 | 20650 | 20700 | 20700 | 20600 | 884 |
| 317 | 20231130 | 145100 | 3168275900 | 20650 | 20600 | 20700 | 20600 | 554 |
| 318 | 20231130 | 145000 | 3156835650 | 20600 | 20600 | 20650 | 20600 | 649 |
| 319 | 20231130 | 144900 | 3143445100 | 20600 | 20700 | 20700 | 20600 | 589 |
| 320 | 20231130 | 144800 | 3131305200 | 20650 | 20600 | 20700 | 20600 | 880 |
| 321 | 20231130 | 144700 | 3113135950 | 20650 | 20600 | 20650 | 20600 | 564 |
| 322 | 20231130 | 144600 | 3101505600 | 20650 | 20600 | 20650 | 20600 | 753 |
| 323 | 20231130 | 144500 | 3085973000 | 20600 | 20650 | 20700 | 20600 | 513 |
| 324 | 20231130 | 144400 | 3075389850 | 20700 | 20600 | 20700 | 20600 | 827 |
| 325 | 20231130 | 144300 | 3058316550 | 20650 | 20700 | 20700 | 20600 | 497 |
| 326 | 20231130 | 144200 | 3048063800 | 20650 | 20700 | 20700 | 20600 | 446 |
| 327 | 20231130 | 144100 | 3038859500 | 20600 | 20600 | 20650 | 20600 | 820 |
| 328 | 20231130 | 144000 | 3021953650 | 20650 | 20650 | 20650 | 20600 | 426 |
| 329 | 20231130 | 143900 | 3013173950 | 20600 | 20600 | 20650 | 20550 | 788 |
| 330 | 20231130 | 143800 | 2996955800 | 20600 | 20550 | 20600 | 20550 | 744 |
| 331 | 20231130 | 143700 | 2981635800 | 20600 | 20650 | 20650 | 20600 | 606 |
| 332 | 20231130 | 143600 | 2969149000 | 20650 | 20600 | 20650 | 20550 | 738 |
| 333 | 20231130 | 143500 | 2953945950 | 20650 | 20550 | 20650 | 20550 | 2994 |
| 334 | 20231130 | 143400 | 2892350500 | 20650 | 20600 | 20650 | 20550 | 1711 |
| 335 | 20231130 | 143300 | 2857056900 | 20650 | 20600 | 20700 | 20600 | 660 |
| 336 | 20231130 | 143200 | 2843444650 | 20600 | 20600 | 20650 | 20600 | 447 |
| 337 | 20231130 | 143100 | 2834230900 | 20600 | 20650 | 20650 | 20600 | 924 |
| 338 | 20231130 | 143000 | 2815185950 | 20650 | 20600 | 20650 | 20600 | 893 |
| 339 | 20231130 | 142900 | 2796774700 | 20650 | 20600 | 20650 | 20600 | 813 |
| 340 | 20231130 | 142800 | 2780019500 | 20650 | 20700 | 20700 | 20600 | 697 |
| 341 | 20231130 | 142700 | 2765629800 | 20700 | 20650 | 20700 | 20650 | 1249 |
| 342 | 20231130 | 142600 | 2739831900 | 20650 | 20650 | 20700 | 20650 | 797 |
| 343 | 20231130 | 142500 | 2723368750 | 20650 | 20700 | 20750 | 20650 | 499 |
| 344 | 20231130 | 142400 | 2713059600 | 20700 | 20800 | 20800 | 20650 | 2385 |
| 345 | 20231130 | 142300 | 2663689000 | 20800 | 20700 | 20800 | 20700 | 697 |
| 346 | 20231130 | 142200 | 2649251600 | 20750 | 20800 | 20850 | 20750 | 1588 |
| 347 | 20231130 | 142100 | 2616289000 | 20800 | 20750 | 20800 | 20750 | 980 |
| 348 | 20231130 | 142000 | 2595941150 | 20800 | 20750 | 20800 | 20750 | 640 |
| 349 | 20231130 | 141900 | 2582654100 | 20800 | 20750 | 20800 | 20750 | 342 |
| 350 | 20231130 | 141800 | 2575554300 | 20750 | 20800 | 20850 | 20750 | 655 |
| 351 | 20231130 | 141700 | 2561945300 | 20850 | 20750 | 20850 | 20750 | 471 |
| 352 | 20231130 | 141600 | 2552145750 | 20800 | 20800 | 20800 | 20750 | 478 |
| 353 | 20231130 | 141500 | 2542209750 | 20750 | 20750 | 20800 | 20750 | 598 |
| 354 | 20231130 | 141400 | 2529789450 | 20750 | 20750 | 20800 | 20750 | 138 |
| 355 | 20231130 | 141300 | 2526921050 | 20800 | 20750 | 20800 | 20700 | 537 |
| 356 | 20231130 | 141200 | 2515772950 | 20750 | 20750 | 20800 | 20750 | 179 |
| 357 | 20231130 | 141100 | 2512054950 | 20750 | 20750 | 20800 | 20750 | 183 |
| 358 | 20231130 | 141000 | 2508252800 | 20750 | 20800 | 20850 | 20750 | 434 |
| 359 | 20231130 | 140900 | 2499236500 | 20750 | 20800 | 20850 | 20750 | 231 |
| 360 | 20231130 | 140800 | 2494431250 | 20850 | 20800 | 20850 | 20800 | 105 |
| 361 | 20231130 | 140700 | 2492245200 | 20800 | 20800 | 20850 | 20750 | 887 |
| 362 | 20231130 | 140600 | 2473821150 | 20800 | 20800 | 20850 | 20750 | 492 |
| 363 | 20231130 | 140500 | 2463602200 | 20850 | 20800 | 20850 | 20800 | 370 |
| 364 | 20231130 | 140400 | 2455905050 | 20850 | 20850 | 20850 | 20800 | 383 |
| 365 | 20231130 | 140300 | 2447923250 | 20800 | 20800 | 20850 | 20750 | 170 |
| 366 | 20231130 | 140200 | 2444388050 | 20750 | 20800 | 20850 | 20750 | 660 |
| 367 | 20231130 | 140100 | 2430668750 | 20800 | 20850 | 20850 | 20750 | 181 |
| 368 | 20231130 | 140000 | 2426903800 | 20850 | 20750 | 20850 | 20750 | 250 |
| 369 | 20231130 | 135900 | 2421706200 | 20800 | 20800 | 20850 | 20750 | 285 |
| 370 | 20231130 | 135800 | 2415776950 | 20850 | 20750 | 20850 | 20750 | 360 |
| 371 | 20231130 | 135700 | 2408291450 | 20800 | 20800 | 20800 | 20750 | 298 |
| 372 | 20231130 | 135600 | 2402093350 | 20850 | 20750 | 20850 | 20750 | 222 |
| 373 | 20231130 | 135500 | 2397471550 | 20800 | 20800 | 20800 | 20750 | 189 |
| 374 | 20231130 | 135400 | 2393544350 | 20750 | 20800 | 20850 | 20750 | 416 |
| 375 | 20231130 | 135300 | 2384902050 | 20850 | 20750 | 20850 | 20750 | 323 |
| 376 | 20231130 | 135200 | 2378187600 | 20750 | 20800 | 20800 | 20700 | 294 |
| 377 | 20231130 | 135100 | 2372084850 | 20800 | 20800 | 20850 | 20750 | 263 |
| 378 | 20231130 | 135000 | 2366614200 | 20850 | 20800 | 20850 | 20800 | 154 |
| 379 | 20231130 | 134900 | 2363404550 | 20800 | 20800 | 20850 | 20750 | 194 |
| 380 | 20231130 | 134800 | 2359372350 | 20750 | 20800 | 20850 | 20750 | 327 |
| 381 | 20231130 | 134700 | 2352583800 | 20800 | 20750 | 20800 | 20700 | 321 |
| 382 | 20231130 | 134600 | 2345911800 | 20800 | 20800 | 20800 | 20700 | 411 |
| 383 | 20231130 | 134500 | 2337381750 | 20800 | 20750 | 20800 | 20750 | 148 |
| 384 | 20231130 | 134400 | 2334307700 | 20800 | 20750 | 20800 | 20750 | 303 |
| 385 | 20231130 | 134300 | 2328010050 | 20750 | 20800 | 20800 | 20750 | 444 |
| 386 | 20231130 | 134200 | 2318790650 | 20800 | 20750 | 20800 | 20750 | 209 |
| 387 | 20231130 | 134100 | 2314449950 | 20800 | 20750 | 20800 | 20750 | 192 |
| 388 | 20231130 | 134000 | 2310457000 | 20800 | 20800 | 20800 | 20750 | 565 |
| 389 | 20231130 | 133900 | 2298723400 | 20750 | 20800 | 20800 | 20750 | 175 |
| 390 | 20231130 | 133800 | 2295086550 | 20750 | 20750 | 20800 | 20750 | 411 |
| 391 | 20231130 | 133700 | 2286551350 | 20800 | 20750 | 20800 | 20750 | 306 |
| 392 | 20231130 | 133600 | 2280198800 | 20800 | 20800 | 20850 | 20750 | 403 |
| 393 | 20231130 | 133500 | 2271815650 | 20800 | 20750 | 20800 | 20750 | 359 |
| 394 | 20231130 | 133400 | 2264362400 | 20800 | 20750 | 20800 | 20750 | 107 |
| 395 | 20231130 | 133300 | 2262140250 | 20800 | 20800 | 20800 | 20750 | 433 |
| 396 | 20231130 | 133200 | 2253141300 | 20750 | 20750 | 20800 | 20750 | 333 |
| 397 | 20231130 | 133100 | 2246230450 | 20750 | 20800 | 20800 | 20750 | 243 |
| 398 | 20231130 | 133000 | 2241183000 | 20800 | 20800 | 20800 | 20750 | 428 |
| 399 | 20231130 | 132900 | 2232286200 | 20800 | 20750 | 20800 | 20750 | 437 |
| 400 | 20231130 | 132800 | 2223214850 | 20750 | 20750 | 20800 | 20750 | 216 |
| 401 | 20231130 | 132700 | 2218727950 | 20800 | 20800 | 20800 | 20750 | 493 |
| 402 | 20231130 | 132600 | 2208489100 | 20750 | 20750 | 20800 | 20750 | 283 |
| 403 | 20231130 | 132500 | 2202607850 | 20750 | 20800 | 20800 | 20750 | 115 |
| 404 | 20231130 | 132400 | 2200220000 | 20800 | 20800 | 20800 | 20750 | 579 |
| 405 | 20231130 | 132300 | 2188195500 | 20800 | 20750 | 20800 | 20750 | 128 |
| 406 | 20231130 | 132200 | 2185536650 | 20750 | 20800 | 20800 | 20750 | 350 |
| 407 | 20231130 | 132100 | 2178265150 | 20800 | 20800 | 20800 | 20750 | 412 |
| 408 | 20231130 | 132000 | 2169712550 | 20800 | 20750 | 20800 | 20750 | 113 |
| 409 | 20231130 | 131900 | 2167365100 | 20750 | 20800 | 20800 | 20750 | 534 |
| 410 | 20231130 | 131800 | 2156276900 | 20800 | 20800 | 20850 | 20750 | 1049 |
| 411 | 20231130 | 131700 | 2134464100 | 20850 | 20800 | 20850 | 20800 | 226 |
| 412 | 20231130 | 131600 | 2129760900 | 20850 | 20850 | 20850 | 20800 | 711 |
| 413 | 20231130 | 131500 | 2114953050 | 20800 | 20800 | 20850 | 20800 | 216 |
| 414 | 20231130 | 131400 | 2110453200 | 20850 | 20800 | 20850 | 20800 | 193 |
| 415 | 20231130 | 131300 | 2106437100 | 20800 | 20850 | 20900 | 20800 | 462 |
| 416 | 20231130 | 131200 | 2096813000 | 20850 | 20800 | 20850 | 20800 | 267 |
| 417 | 20231130 | 131100 | 2091255950 | 20850 | 20850 | 20850 | 20800 | 292 |
| 418 | 20231130 | 131000 | 2085173450 | 20900 | 20900 | 20900 | 20800 | 155 |
| 419 | 20231130 | 130900 | 2081939600 | 20900 | 20800 | 20900 | 20800 | 170 |
| 420 | 20231130 | 130800 | 2078394800 | 20850 | 20800 | 20850 | 20800 | 439 |
| 421 | 20231130 | 130700 | 2069259050 | 20800 | 20900 | 20900 | 20800 | 216 |
| 422 | 20231130 | 130600 | 2064759050 | 20900 | 20850 | 20900 | 20850 | 228 |
| 423 | 20231130 | 130500 | 2059996400 | 20900 | 20850 | 20900 | 20850 | 372 |
| 424 | 20231130 | 130400 | 2052237100 | 20900 | 20800 | 20900 | 20800 | 403 |
| 425 | 20231130 | 130300 | 2043823250 | 20800 | 20800 | 20900 | 20800 | 96 |
| 426 | 20231130 | 130200 | 2041823500 | 20800 | 20800 | 20900 | 20800 | 570 |
| 427 | 20231130 | 130100 | 2029954750 | 20850 | 20850 | 20850 | 20800 | 96 |
| 428 | 20231130 | 130000 | 2027954650 | 20800 | 20850 | 20900 | 20800 | 368 |
| 429 | 20231130 | 125900 | 2020286550 | 20850 | 20850 | 20900 | 20850 | 192 |
| 430 | 20231130 | 125800 | 2016276650 | 20900 | 20850 | 20900 | 20800 | 1201 |
| 431 | 20231130 | 125700 | 1991195150 | 20800 | 20800 | 20850 | 20800 | 368 |
| 432 | 20231130 | 125600 | 1983538250 | 20800 | 20800 | 20850 | 20800 | 223 |
| 433 | 20231130 | 125500 | 1978895950 | 20800 | 20800 | 20850 | 20800 | 356 |
| 434 | 20231130 | 125400 | 1971485500 | 20800 | 20850 | 20900 | 20800 | 139 |
| 435 | 20231130 | 125300 | 1968587000 | 20850 | 20800 | 20900 | 20800 | 274 |
| 436 | 20231130 | 125200 | 1962873400 | 20850 | 20850 | 20850 | 20800 | 373 |
| 437 | 20231130 | 125100 | 1955099800 | 20850 | 20900 | 20900 | 20850 | 184 |
| 438 | 20231130 | 125000 | 1951257850 | 20900 | 20850 | 20900 | 20850 | 204 |
| 439 | 20231130 | 124900 | 1946997400 | 20850 | 20850 | 20900 | 20850 | 390 |
| 440 | 20231130 | 124800 | 1938863100 | 20850 | 20850 | 20900 | 20850 | 145 |
| 441 | 20231130 | 124700 | 1935837300 | 20850 | 20800 | 20900 | 20800 | 230 |
| 442 | 20231130 | 124600 | 1931032950 | 20850 | 20850 | 20900 | 20800 | 755 |
| 443 | 20231130 | 124500 | 1915300350 | 20850 | 20850 | 20900 | 20850 | 204 |
| 444 | 20231130 | 124400 | 1911041750 | 20850 | 20850 | 20900 | 20850 | 251 |
| 445 | 20231130 | 124300 | 1905799800 | 20850 | 20850 | 20900 | 20850 | 535 |
| 446 | 20231130 | 124200 | 1894642650 | 20850 | 20850 | 20900 | 20800 | 131 |
| 447 | 20231130 | 124100 | 1891909850 | 20850 | 20850 | 20900 | 20800 | 344 |
| 448 | 20231130 | 124000 | 1884737600 | 20850 | 20900 | 20900 | 20850 | 101 |
| 449 | 20231130 | 123900 | 1882627500 | 20850 | 20850 | 20900 | 20800 | 1496 |
| 450 | 20231130 | 123800 | 1851488150 | 20850 | 20800 | 20900 | 20800 | 471 |
| 451 | 20231130 | 123700 | 1841678800 | 20800 | 20850 | 20850 | 20800 | 115 |
| 452 | 20231130 | 123600 | 1839285550 | 20850 | 20800 | 20850 | 20800 | 248 |
| 453 | 20231130 | 123500 | 1834116550 | 20850 | 20800 | 20900 | 20800 | 148 |
| 454 | 20231130 | 123400 | 1831032700 | 20850 | 20850 | 20900 | 20850 | 140 |
| 455 | 20231130 | 123300 | 1828110600 | 20900 | 20800 | 20900 | 20800 | 383 |
| 456 | 20231130 | 123200 | 1820135350 | 20850 | 20800 | 20850 | 20800 | 380 |
| 457 | 20231130 | 123100 | 1812220950 | 20850 | 20850 | 20850 | 20800 | 163 |
| 458 | 20231130 | 123000 | 1808825450 | 20850 | 20850 | 20850 | 20800 | 417 |
| 459 | 20231130 | 122900 | 1800145000 | 20800 | 20800 | 20850 | 20800 | 125 |
| 460 | 20231130 | 122800 | 1797539650 | 20800 | 20800 | 20850 | 20800 | 180 |
| 461 | 20231130 | 122700 | 1793791400 | 20800 | 20850 | 20900 | 20800 | 496 |
| 462 | 20231130 | 122600 | 1783463050 | 20900 | 20850 | 20900 | 20850 | 100 |
| 463 | 20231130 | 122500 | 1781375850 | 20900 | 20800 | 20900 | 20800 | 103 |
| 464 | 20231130 | 122400 | 1779229350 | 20800 | 20850 | 20900 | 20800 | 682 |
| 465 | 20231130 | 122300 | 1765022300 | 20850 | 20850 | 20900 | 20800 | 168 |
| 466 | 20231130 | 122200 | 1761523950 | 20900 | 20900 | 20900 | 20800 | 413 |
| 467 | 20231130 | 122100 | 1752905950 | 20800 | 20850 | 20900 | 20800 | 99 |
| 468 | 20231130 | 122000 | 1750844300 | 20800 | 20800 | 20900 | 20800 | 165 |
| 469 | 20231130 | 121900 | 1747404200 | 20850 | 20850 | 20900 | 20800 | 330 |
| 470 | 20231130 | 121800 | 1740525150 | 20850 | 20800 | 20850 | 20800 | 208 |
| 471 | 20231130 | 121700 | 1736191350 | 20850 | 20800 | 20850 | 20800 | 146 |
| 472 | 20231130 | 121600 | 1733151550 | 20850 | 20900 | 20900 | 20850 | 508 |
| 473 | 20231130 | 121500 | 1722548200 | 20850 | 20850 | 20900 | 20850 | 119 |
| 474 | 20231130 | 121400 | 1720064700 | 20850 | 20800 | 20850 | 20800 | 352 |
| 475 | 20231130 | 121300 | 1712740050 | 20850 | 20850 | 20850 | 20800 | 123 |
| 476 | 20231130 | 121200 | 1710177800 | 20850 | 20850 | 20850 | 20800 | 69 |
| 477 | 20231130 | 121100 | 1708739400 | 20850 | 20800 | 20850 | 20800 | 766 |
| 478 | 20231130 | 121000 | 1692782050 | 20800 | 20800 | 20850 | 20750 | 199 |
| 479 | 20231130 | 120900 | 1688636700 | 20750 | 20800 | 20850 | 20750 | 176 |
| 480 | 20231130 | 120800 | 1684973900 | 20850 | 20800 | 20850 | 20800 | 330 |
| 481 | 20231130 | 120700 | 1678105700 | 20850 | 20850 | 20850 | 20800 | 101 |
| 482 | 20231130 | 120600 | 1676002400 | 20800 | 20850 | 20850 | 20800 | 376 |
| 483 | 20231130 | 120500 | 1668178750 | 20850 | 20800 | 20850 | 20800 | 155 |
| 484 | 20231130 | 120400 | 1664949500 | 20850 | 20800 | 20850 | 20800 | 213 |
| 485 | 20231130 | 120300 | 1660512750 | 20800 | 20850 | 20850 | 20800 | 317 |
| 486 | 20231130 | 120200 | 1653916250 | 20800 | 20750 | 20850 | 20750 | 270 |
| 487 | 20231130 | 120100 | 1648293400 | 20800 | 20800 | 20850 | 20800 | 168 |
| 488 | 20231130 | 120000 | 1644792700 | 20750 | 20750 | 20850 | 20750 | 418 |
| 489 | 20231130 | 115900 | 1636097300 | 20850 | 20800 | 20850 | 20750 | 244 |
| 490 | 20231130 | 115800 | 1631017550 | 20850 | 20800 | 20850 | 20800 | 190 |
| 491 | 20231130 | 115700 | 1627062850 | 20800 | 20800 | 20850 | 20800 | 327 |
| 492 | 20231130 | 115600 | 1620258000 | 20850 | 20800 | 20850 | 20800 | 197 |
| 493 | 20231130 | 115500 | 1616152050 | 20850 | 20800 | 20850 | 20800 | 164 |
| 494 | 20231130 | 115400 | 1612737600 | 20900 | 20850 | 20900 | 20800 | 166 |
| 495 | 20231130 | 115300 | 1609276900 | 20850 | 20800 | 20850 | 20800 | 140 |
| 496 | 20231130 | 115200 | 1606360250 | 20800 | 20850 | 20850 | 20800 | 457 |
| 497 | 20231130 | 115100 | 1596852650 | 20850 | 20900 | 20900 | 20800 | 291 |
| 498 | 20231130 | 115000 | 1590776100 | 20900 | 20800 | 20900 | 20800 | 105 |
| 499 | 20231130 | 114900 | 1588586750 | 20800 | 20850 | 20900 | 20800 | 522 |
| 500 | 20231130 | 114800 | 1577716200 | 20850 | 20850 | 20850 | 20800 | 127 |
| 501 | 20231130 | 114700 | 1575072300 | 20850 | 20850 | 20900 | 20800 | 191 |
| 502 | 20231130 | 114600 | 1571091300 | 20850 | 20850 | 20900 | 20800 | 292 |
| 503 | 20231130 | 114500 | 1565003700 | 20850 | 20800 | 20900 | 20800 | 241 |
| 504 | 20231130 | 114400 | 1559980250 | 20800 | 20800 | 20850 | 20800 | 653 |
| 505 | 20231130 | 114300 | 1546395900 | 20800 | 20800 | 20850 | 20800 | 148 |
| 506 | 20231130 | 114200 | 1543315200 | 20850 | 20800 | 20850 | 20800 | 97 |
| 507 | 20231130 | 114100 | 1541293800 | 20850 | 20800 | 20850 | 20800 | 364 |
| 508 | 20231130 | 114000 | 1533719200 | 20850 | 20850 | 20850 | 20800 | 185 |
| 509 | 20231130 | 113900 | 1529867150 | 20800 | 20750 | 20850 | 20750 | 217 |
| 510 | 20231130 | 113800 | 1525347050 | 20750 | 20800 | 20900 | 20750 | 1133 |
| 511 | 20231130 | 113700 | 1501750350 | 20800 | 20750 | 20850 | 20750 | 455 |
| 512 | 20231130 | 113600 | 1492290700 | 20800 | 20800 | 20800 | 20700 | 463 |
| 513 | 20231130 | 113500 | 1482683450 | 20800 | 20750 | 20800 | 20750 | 164 |
| 514 | 20231130 | 113400 | 1479274700 | 20750 | 20750 | 20800 | 20750 | 108 |
| 515 | 20231130 | 113300 | 1477032500 | 20750 | 20800 | 20800 | 20700 | 435 |
| 516 | 20231130 | 113200 | 1468002950 | 20750 | 20750 | 20800 | 20750 | 226 |
| 517 | 20231130 | 113100 | 1463309900 | 20750 | 20800 | 20800 | 20700 | 281 |
| 518 | 20231130 | 113000 | 1457472850 | 20700 | 20750 | 20800 | 20700 | 866 |
| 519 | 20231130 | 112900 | 1439501450 | 20750 | 20750 | 20800 | 20750 | 267 |
| 520 | 20231130 | 112800 | 1433955950 | 20750 | 20850 | 20850 | 20750 | 151 |
| 521 | 20231130 | 112700 | 1430818400 | 20850 | 20850 | 20850 | 20750 | 257 |
| 522 | 20231130 | 112600 | 1425470550 | 20850 | 20750 | 20850 | 20750 | 123 |
| 523 | 20231130 | 112500 | 1422911550 | 20800 | 20800 | 20850 | 20700 | 592 |
| 524 | 20231130 | 112400 | 1410610650 | 20800 | 20850 | 20850 | 20750 | 210 |
| 525 | 20231130 | 112300 | 1406239650 | 20850 | 20750 | 20850 | 20750 | 98 |
| 526 | 20231130 | 112200 | 1404200900 | 20750 | 20850 | 20850 | 20750 | 566 |
| 527 | 20231130 | 112100 | 1392444750 | 20850 | 20850 | 20850 | 20800 | 557 |
| 528 | 20231130 | 112000 | 1380832850 | 20800 | 20750 | 20850 | 20700 | 564 |
| 529 | 20231130 | 111900 | 1369108800 | 20750 | 20750 | 20800 | 20750 | 264 |
| 530 | 20231130 | 111800 | 1363630750 | 20800 | 20750 | 20800 | 20750 | 229 |
| 531 | 20231130 | 111700 | 1358873250 | 20800 | 20750 | 20800 | 20750 | 502 |
| 532 | 20231130 | 111600 | 1348450450 | 20750 | 20750 | 20800 | 20700 | 237 |
| 533 | 20231130 | 111500 | 1343531800 | 20750 | 20800 | 20800 | 20700 | 239 |
| 534 | 20231130 | 111400 | 1338573250 | 20800 | 20700 | 20800 | 20700 | 549 |
| 535 | 20231130 | 111300 | 1327193700 | 20700 | 20800 | 20800 | 20700 | 182 |
| 536 | 20231130 | 111200 | 1323414850 | 20750 | 20750 | 20750 | 20700 | 304 |
| 537 | 20231130 | 111100 | 1317111200 | 20750 | 20700 | 20800 | 20700 | 450 |
| 538 | 20231130 | 111000 | 1307787750 | 20800 | 20650 | 20800 | 20650 | 98 |
| 539 | 20231130 | 110900 | 1305757300 | 20750 | 20750 | 20800 | 20650 | 359 |
| 540 | 20231130 | 110800 | 1298319550 | 20650 | 20650 | 20750 | 20650 | 497 |
| 541 | 20231130 | 110700 | 1288022750 | 20650 | 20750 | 20750 | 20650 | 275 |
| 542 | 20231130 | 110600 | 1282325650 | 20750 | 20750 | 20750 | 20700 | 398 |
| 543 | 20231130 | 110500 | 1274084550 | 20750 | 20650 | 20750 | 20650 | 137 |
| 544 | 20231130 | 110400 | 1271244450 | 20650 | 20650 | 20750 | 20650 | 316 |
| 545 | 20231130 | 110300 | 1264710850 | 20650 | 20650 | 20700 | 20650 | 319 |
| 546 | 20231130 | 110200 | 1258111300 | 20700 | 20600 | 20750 | 20600 | 664 |
| 547 | 20231130 | 110100 | 1244394300 | 20700 | 20700 | 20700 | 20600 | 504 |
| 548 | 20231130 | 110000 | 1233986650 | 20700 | 20750 | 20750 | 20700 | 279 |
| 549 | 20231130 | 105900 | 1228201700 | 20750 | 20650 | 20750 | 20600 | 409 |
| 550 | 20231130 | 105800 | 1219749400 | 20700 | 20700 | 20750 | 20650 | 156 |
| 551 | 20231130 | 105700 | 1216520550 | 20700 | 20650 | 20750 | 20650 | 306 |
| 552 | 20231130 | 105600 | 1210189850 | 20650 | 20650 | 20700 | 20650 | 143 |
| 553 | 20231130 | 105500 | 1207234100 | 20650 | 20700 | 20700 | 20650 | 386 |
| 554 | 20231130 | 105400 | 1199259550 | 20700 | 20700 | 20700 | 20650 | 480 |
| 555 | 20231130 | 105300 | 1189342600 | 20700 | 20650 | 20700 | 20650 | 241 |
| 556 | 20231130 | 105200 | 1184358100 | 20650 | 20700 | 20750 | 20650 | 548 |
| 557 | 20231130 | 105100 | 1173016150 | 20700 | 20650 | 20700 | 20650 | 207 |
| 558 | 20231130 | 105000 | 1168734150 | 20650 | 20700 | 20800 | 20650 | 257 |
| 559 | 20231130 | 104900 | 1163417000 | 20650 | 20650 | 20750 | 20650 | 302 |
| 560 | 20231130 | 104800 | 1157161550 | 20650 | 20650 | 20700 | 20650 | 88 |
| 561 | 20231130 | 104700 | 1155342050 | 20700 | 20650 | 20700 | 20650 | 448 |
| 562 | 20231130 | 104600 | 1146084750 | 20650 | 20750 | 20750 | 20650 | 555 |
| 563 | 20231130 | 104500 | 1134589900 | 20700 | 20700 | 20750 | 20700 | 297 |
| 564 | 20231130 | 104400 | 1128441000 | 20750 | 20750 | 20800 | 20750 | 245 |
| 565 | 20231130 | 104300 | 1123352450 | 20800 | 20800 | 20800 | 20750 | 255 |
| 566 | 20231130 | 104200 | 1118053350 | 20800 | 20750 | 20800 | 20700 | 519 |
| 567 | 20231130 | 104100 | 1107286400 | 20750 | 20750 | 20800 | 20750 | 107 |
| 568 | 20231130 | 104000 | 1105063650 | 20750 | 20700 | 20800 | 20700 | 345 |
| 569 | 20231130 | 103900 | 1097904300 | 20700 | 20750 | 20750 | 20650 | 536 |
| 570 | 20231130 | 103800 | 1086804950 | 20700 | 20700 | 20750 | 20700 | 355 |
| 571 | 20231130 | 103700 | 1079446900 | 20700 | 20700 | 20750 | 20700 | 62 |
| 572 | 20231130 | 103600 | 1078162550 | 20650 | 20650 | 20750 | 20650 | 318 |
| 573 | 20231130 | 103500 | 1071583150 | 20700 | 20700 | 20750 | 20650 | 393 |
| 574 | 20231130 | 103400 | 1063449600 | 20750 | 20600 | 20750 | 20600 | 134 |
| 575 | 20231130 | 103300 | 1060676200 | 20600 | 20700 | 20700 | 20600 | 373 |
| 576 | 20231130 | 103200 | 1052983900 | 20700 | 20700 | 20700 | 20600 | 191 |
| 577 | 20231130 | 103100 | 1049033700 | 20700 | 20650 | 20700 | 20600 | 706 |
| 578 | 20231130 | 103000 | 1034438450 | 20700 | 20650 | 20700 | 20650 | 68 |
| 579 | 20231130 | 102900 | 1033034100 | 20650 | 20650 | 20700 | 20650 | 169 |
| 580 | 20231130 | 102800 | 1029539350 | 20650 | 20650 | 20650 | 20600 | 395 |
| 581 | 20231130 | 102700 | 1021382850 | 20700 | 20650 | 20700 | 20600 | 174 |
| 582 | 20231130 | 102600 | 1017789650 | 20650 | 20650 | 20700 | 20600 | 226 |
| 583 | 20231130 | 102500 | 1013120500 | 20650 | 20650 | 20650 | 20600 | 336 |
| 584 | 20231130 | 102400 | 1006186350 | 20650 | 20650 | 20700 | 20600 | 298 |
| 585 | 20231130 | 102300 | 1000031800 | 20600 | 20600 | 20600 | 20550 | 1064 |
| 586 | 20231130 | 102200 | 978129250 | 20600 | 20650 | 20650 | 20600 | 669 |
| 587 | 20231130 | 102100 | 964345750 | 20650 | 20650 | 20700 | 20600 | 331 |
| 588 | 20231130 | 102000 | 957518850 | 20650 | 20600 | 20650 | 20600 | 512 |
| 589 | 20231130 | 101900 | 946961250 | 20600 | 20600 | 20600 | 20600 | 80 |
| 590 | 20231130 | 101800 | 945313250 | 20600 | 20600 | 20650 | 20600 | 83 |
| 591 | 20231130 | 101700 | 943600700 | 20600 | 20600 | 20600 | 20600 | 660 |
| 592 | 20231130 | 101600 | 930004700 | 20650 | 20550 | 20650 | 20550 | 175 |
| 593 | 20231130 | 101500 | 926399600 | 20550 | 20600 | 20650 | 20550 | 595 |
| 594 | 20231130 | 101400 | 914142250 | 20600 | 20600 | 20600 | 20600 | 96 |
| 595 | 20231130 | 101300 | 912164650 | 20600 | 20650 | 20650 | 20600 | 314 |
| 596 | 20231130 | 101200 | 905694300 | 20600 | 20650 | 20650 | 20600 | 394 |
| 597 | 20231130 | 101100 | 897574350 | 20600 | 20600 | 20650 | 20600 | 179 |
| 598 | 20231130 | 101000 | 893880800 | 20600 | 20600 | 20650 | 20550 | 359 |
| 599 | 20231130 | 100900 | 886489600 | 20600 | 20650 | 20650 | 20600 | 385 |
| 600 | 20231130 | 100800 | 878553800 | 20650 | 20600 | 20650 | 20600 | 83 |
| 601 | 20231130 | 100700 | 876843750 | 20600 | 20600 | 20650 | 20600 | 273 |
| 602 | 20231130 | 100600 | 871213000 | 20600 | 20700 | 20700 | 20600 | 659 |
| 603 | 20231130 | 100500 | 857593350 | 20700 | 20650 | 20700 | 20650 | 130 |
| 604 | 20231130 | 100400 | 854905650 | 20650 | 20700 | 20700 | 20650 | 373 |
| 605 | 20231130 | 100300 | 847197800 | 20700 | 20600 | 20700 | 20600 | 912 |
| 606 | 20231130 | 100200 | 828361750 | 20650 | 20600 | 20650 | 20600 | 143 |
| 607 | 20231130 | 100100 | 825411100 | 20600 | 20650 | 20650 | 20600 | 887 |
| 608 | 20231130 | 100000 | 807105450 | 20650 | 20600 | 20650 | 20600 | 88 |
| 609 | 20231130 | 095900 | 805290400 | 20650 | 20600 | 20650 | 20600 | 193 |
| 610 | 20231130 | 095800 | 801314300 | 20600 | 20550 | 20650 | 20550 | 732 |
| 611 | 20231130 | 095700 | 786235950 | 20550 | 20600 | 20600 | 20550 | 46 |
| 612 | 20231130 | 095600 | 785290150 | 20550 | 20550 | 20550 | 20500 | 354 |
| 613 | 20231130 | 095500 | 778026950 | 20550 | 20600 | 20600 | 20550 | 175 |
| 614 | 20231130 | 095400 | 774425700 | 20550 | 20550 | 20550 | 20550 | 73 |
| 615 | 20231130 | 095300 | 772925550 | 20600 | 20500 | 20600 | 20500 | 194 |
| 616 | 20231130 | 095200 | 768942500 | 20500 | 20500 | 20550 | 20500 | 521 |
| 617 | 20231130 | 095100 | 758247050 | 20500 | 20500 | 20550 | 20500 | 81 |
| 618 | 20231130 | 095000 | 756584600 | 20500 | 20500 | 20550 | 20500 | 166 |
| 619 | 20231130 | 094900 | 753176850 | 20500 | 20500 | 20550 | 20500 | 154 |
| 620 | 20231130 | 094800 | 750015400 | 20500 | 20550 | 20550 | 20500 | 202 |
| 621 | 20231130 | 094700 | 745873800 | 20500 | 20500 | 20550 | 20500 | 169 |
| 622 | 20231130 | 094600 | 742407350 | 20500 | 20550 | 20550 | 20500 | 125 |
| 623 | 20231130 | 094500 | 739839800 | 20550 | 20500 | 20550 | 20500 | 218 |
| 624 | 20231130 | 094400 | 735368900 | 20500 | 20500 | 20600 | 20500 | 678 |
| 625 | 20231130 | 094300 | 721435300 | 20500 | 20550 | 20600 | 20500 | 383 |
| 626 | 20231130 | 094200 | 713580850 | 20550 | 20450 | 20550 | 20450 | 1095 |
| 627 | 20231130 | 094100 | 691110650 | 20450 | 20450 | 20450 | 20400 | 446 |
| 628 | 20231130 | 094000 | 681991150 | 20450 | 20450 | 20500 | 20450 | 124 |
| 629 | 20231130 | 093900 | 679453400 | 20450 | 20450 | 20450 | 20450 | 843 |
| 630 | 20231130 | 093800 | 662214050 | 20450 | 20450 | 20500 | 20400 | 2237 |
| 631 | 20231130 | 093700 | 616465550 | 20450 | 20500 | 20500 | 20450 | 1140 |
| 632 | 20231130 | 093600 | 593113350 | 20500 | 20550 | 20550 | 20500 | 850 |
| 633 | 20231130 | 093500 | 575683100 | 20500 | 20500 | 20550 | 20500 | 191 |
| 634 | 20231130 | 093400 | 571762000 | 20500 | 20550 | 20550 | 20500 | 106 |
| 635 | 20231130 | 093300 | 569588900 | 20550 | 20500 | 20550 | 20500 | 186 |
| 636 | 20231130 | 093200 | 565769250 | 20500 | 20550 | 20600 | 20500 | 836 |
| 637 | 20231130 | 093100 | 548592650 | 20600 | 20550 | 20600 | 20500 | 496 |
| 638 | 20231130 | 093000 | 538400350 | 20550 | 20500 | 20550 | 20500 | 1129 |
| 639 | 20231130 | 092900 | 515254800 | 20500 | 20550 | 20550 | 20500 | 2836 |
| 640 | 20231130 | 092800 | 457000850 | 20550 | 20600 | 20600 | 20550 | 1357 |
| 641 | 20231130 | 092700 | 429060500 | 20600 | 20650 | 20650 | 20550 | 2229 |
| 642 | 20231130 | 092600 | 383152300 | 20600 | 20650 | 20650 | 20600 | 1665 |
| 643 | 20231130 | 092500 | 348787550 | 20700 | 20700 | 20750 | 20650 | 332 |
| 644 | 20231130 | 092400 | 341929450 | 20650 | 20750 | 20750 | 20650 | 766 |
| 645 | 20231130 | 092300 | 326074500 | 20700 | 20750 | 20750 | 20700 | 180 |
| 646 | 20231130 | 092200 | 322343500 | 20750 | 20750 | 20750 | 20700 | 307 |
| 647 | 20231130 | 092100 | 315973750 | 20750 | 20750 | 20750 | 20700 | 306 |
| 648 | 20231130 | 092000 | 309626350 | 20700 | 20700 | 20750 | 20700 | 376 |
| 649 | 20231130 | 091900 | 301829400 | 20700 | 20700 | 20750 | 20700 | 232 |
| 650 | 20231130 | 091800 | 297023600 | 20700 | 20650 | 20700 | 20650 | 688 |
| 651 | 20231130 | 091700 | 282784250 | 20650 | 20600 | 20650 | 20600 | 797 |
| 652 | 20231130 | 091600 | 266342500 | 20650 | 20600 | 20650 | 20600 | 1395 |
| 653 | 20231130 | 091500 | 237599600 | 20600 | 20650 | 20700 | 20600 | 76 |
| 654 | 20231130 | 091400 | 236027700 | 20650 | 20600 | 20700 | 20600 | 468 |
| 655 | 20231130 | 091300 | 226363800 | 20650 | 20700 | 20700 | 20600 | 1705 |
| 656 | 20231130 | 091200 | 191137250 | 20700 | 20750 | 20750 | 20700 | 429 |
| 657 | 20231130 | 091100 | 182241250 | 20750 | 20650 | 20750 | 20650 | 347 |
| 658 | 20231130 | 091000 | 175057550 | 20700 | 20750 | 20800 | 20650 | 1793 |
| 659 | 20231130 | 090900 | 137928600 | 20750 | 20800 | 20850 | 20750 | 223 |
| 660 | 20231130 | 090800 | 133292700 | 20850 | 20850 | 20850 | 20750 | 1585 |
| 661 | 20231130 | 090700 | 100289750 | 20850 | 20900 | 20950 | 20850 | 154 |
| 662 | 20231130 | 090600 | 97073100 | 20900 | 20900 | 20900 | 20850 | 242 |
| 663 | 20231130 | 090500 | 92015800 | 20850 | 20950 | 20950 | 20850 | 862 |
| 664 | 20231130 | 090400 | 73992200 | 20950 | 20950 | 21100 | 20900 | 515 |
| 665 | 20231130 | 090300 | 63214050 | 20950 | 21050 | 21100 | 20900 | 1637 |
| 666 | 20231130 | 090200 | 28819200 | 21050 | 21050 | 21100 | 21000 | 470 |
| 667 | 20231130 | 090100 | 18928000 | 21150 | 21250 | 21250 | 21100 | 193 |
| 668 | 20231130 | 090000 | 14841850 | 21250 | 21050 | 21250 | 21050 | 699 |