36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 202300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 3 | 20231130 | 202200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231130 | 202100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231130 | 202000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231130 | 201900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231130 | 201800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231130 | 201700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231130 | 201600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231130 | 201500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231130 | 201400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231130 | 201300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231130 | 201200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231130 | 201100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231130 | 201000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231130 | 200900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231130 | 200800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231130 | 200700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231130 | 200600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231130 | 200500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231130 | 200400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231130 | 200300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231130 | 200200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231130 | 200100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231130 | 200000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231130 | 195900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231130 | 195800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231130 | 195700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231130 | 195600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231130 | 195500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231130 | 195400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231130 | 195300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 33 | 20231130 | 195200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231130 | 195100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231130 | 195000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231130 | 194900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231130 | 194800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231130 | 194700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231130 | 194600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231130 | 194500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231130 | 194400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231130 | 194300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231130 | 194200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231130 | 194100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231130 | 194000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231130 | 193900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231130 | 193800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231130 | 193700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231130 | 193600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231130 | 193500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231130 | 193400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231130 | 193300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231130 | 193200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231130 | 193100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231130 | 193000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231130 | 192900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231130 | 192800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231130 | 192700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231130 | 192600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231130 | 192500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231130 | 192400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231130 | 192300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 63 | 20231130 | 192200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231130 | 192100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231130 | 192000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231130 | 191900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231130 | 191800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231130 | 191700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231130 | 191600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231130 | 191500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231130 | 191400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231130 | 191300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231130 | 191200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231130 | 191100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231130 | 191000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231130 | 190900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231130 | 190800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231130 | 190700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231130 | 190600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231130 | 190500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231130 | 190400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231130 | 190300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231130 | 190200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231130 | 190100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231130 | 190000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231130 | 185900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231130 | 185800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231130 | 185700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231130 | 185600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231130 | 185500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231130 | 185400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231130 | 185300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 93 | 20231130 | 185200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231130 | 185100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231130 | 185000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231130 | 184900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231130 | 184800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231130 | 184700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231130 | 184600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231130 | 184500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231130 | 184400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231130 | 184300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231130 | 184200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231130 | 184100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231130 | 184000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231130 | 183900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231130 | 183800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231130 | 183700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231130 | 183600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231130 | 183500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231130 | 183400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231130 | 183300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231130 | 183200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231130 | 183100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231130 | 183000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231130 | 182900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231130 | 182800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231130 | 182700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231130 | 182600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231130 | 182500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231130 | 182400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231130 | 182300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 123 | 20231130 | 182200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231130 | 182100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231130 | 182000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231130 | 181900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231130 | 181800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231130 | 181700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231130 | 181600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231130 | 181500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231130 | 181400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231130 | 181300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231130 | 181200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231130 | 181100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231130 | 181000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231130 | 180900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231130 | 180800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231130 | 180700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231130 | 180600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231130 | 180500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231130 | 180400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231130 | 180300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231130 | 180200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231130 | 180100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231130 | 180000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231130 | 175900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231130 | 175800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231130 | 175700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231130 | 175600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231130 | 175500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231130 | 175400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231130 | 175300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 153 | 20231130 | 175200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231130 | 175100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231130 | 175000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231130 | 174900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231130 | 174800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231130 | 174700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231130 | 174600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231130 | 174500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231130 | 174400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231130 | 174300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231130 | 174200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231130 | 174100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231130 | 174000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231130 | 173900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231130 | 173800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231130 | 173700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231130 | 173600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231130 | 173500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231130 | 173400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231130 | 173300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231130 | 173200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231130 | 173100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231130 | 173000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231130 | 172900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231130 | 172800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231130 | 172700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231130 | 172600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231130 | 172500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231130 | 172400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231130 | 172300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 183 | 20231130 | 172200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231130 | 172100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231130 | 172000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231130 | 171900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231130 | 171800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231130 | 171700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231130 | 171600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231130 | 171500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231130 | 171400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231130 | 171300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231130 | 171200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231130 | 171100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231130 | 171000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231130 | 170900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231130 | 170800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231130 | 170700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231130 | 170600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231130 | 170500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231130 | 170400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20231130 | 170300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20231130 | 170200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20231130 | 170100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20231130 | 170000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20231130 | 165900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20231130 | 165800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20231130 | 165700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20231130 | 165600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20231130 | 165500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20231130 | 165400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20231130 | 165300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 213 | 20231130 | 165200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20231130 | 165100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20231130 | 165000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20231130 | 164900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20231130 | 164800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20231130 | 164700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20231130 | 164600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20231130 | 164500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20231130 | 164400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20231130 | 164300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20231130 | 164200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20231130 | 164100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20231130 | 164000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20231130 | 163900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20231130 | 163800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20231130 | 163700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20231130 | 163600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20231130 | 163500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20231130 | 163400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20231130 | 163300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20231130 | 163200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20231130 | 163100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20231130 | 163000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20231130 | 162900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20231130 | 162800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20231130 | 162700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20231130 | 162600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20231130 | 162500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20231130 | 162400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20231130 | 162300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 243 | 20231130 | 162200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20231130 | 162100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20231130 | 162000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20231130 | 161900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20231130 | 161800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 248 | 20231130 | 161700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20231130 | 161600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20231130 | 161500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20231130 | 161400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20231130 | 161300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20231130 | 161200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20231130 | 161100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20231130 | 161000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20231130 | 160900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20231130 | 160800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20231130 | 160700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 259 | 20231130 | 160600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 260 | 20231130 | 160500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 261 | 20231130 | 160400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 262 | 20231130 | 160300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 263 | 20231130 | 160200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 264 | 20231130 | 160100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 265 | 20231130 | 160000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 266 | 20231130 | 155900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 267 | 20231130 | 155800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 268 | 20231130 | 155700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 269 | 20231130 | 155600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 270 | 20231130 | 155500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 271 | 20231130 | 155400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 272 | 20231130 | 155300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 273 | 20231130 | 155200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 274 | 20231130 | 155100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 275 | 20231130 | 155000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 276 | 20231130 | 154900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 277 | 20231130 | 154800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 278 | 20231130 | 154700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 279 | 20231130 | 154600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 280 | 20231130 | 154500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 281 | 20231130 | 154400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 282 | 20231130 | 154300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 283 | 20231130 | 154200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 284 | 20231130 | 154100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 285 | 20231130 | 154000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 286 | 20231130 | 153900 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 287 | 20231130 | 153800 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 288 | 20231130 | 153700 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 289 | 20231130 | 153600 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 290 | 20231130 | 153500 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 291 | 20231130 | 153400 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 292 | 20231130 | 153300 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 293 | 20231130 | 153200 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 294 | 20231130 | 153100 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 295 | 20231130 | 153000 | 9735930250 | 26550 | 26550 | 26550 | 26550 | 4209 |
| 296 | 20231130 | 152900 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20231130 | 152800 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20231130 | 152700 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20231130 | 152600 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20231130 | 152500 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20231130 | 152400 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20231130 | 152300 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 303 | 20231130 | 152200 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 304 | 20231130 | 152100 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20231130 | 152000 | 9624181300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 306 | 20231130 | 151900 | 9624181300 | 26500 | 26450 | 26500 | 26450 | 458 |
| 307 | 20231130 | 151800 | 9612046500 | 26450 | 26500 | 26550 | 26450 | 650 |
| 308 | 20231130 | 151700 | 9594821700 | 26500 | 26550 | 26550 | 26500 | 249 |
| 309 | 20231130 | 151600 | 9588217800 | 26500 | 26450 | 26500 | 26450 | 1354 |
| 310 | 20231130 | 151500 | 9552346100 | 26500 | 26300 | 26500 | 26300 | 993 |
| 311 | 20231130 | 151400 | 9526090950 | 26350 | 26500 | 26500 | 26350 | 1179 |
| 312 | 20231130 | 151300 | 9495016150 | 26600 | 26550 | 26650 | 26350 | 8743 |
| 313 | 20231130 | 151200 | 9263840750 | 26550 | 26550 | 26550 | 26550 | 52 |
| 314 | 20231130 | 151100 | 9262460150 | 26550 | 26650 | 26700 | 26550 | 2255 |
| 315 | 20231130 | 151000 | 9202543700 | 26650 | 26650 | 26650 | 26650 | 91 |
| 316 | 20231130 | 150900 | 9200118550 | 26600 | 26650 | 26650 | 26550 | 433 |
| 317 | 20231130 | 150800 | 9188596850 | 26550 | 26600 | 26650 | 26500 | 2204 |
| 318 | 20231130 | 150700 | 9130119850 | 26600 | 26650 | 26700 | 26600 | 68 |
| 319 | 20231130 | 150600 | 9128310400 | 26700 | 26700 | 26700 | 26550 | 395 |
| 320 | 20231130 | 150500 | 9117791350 | 26700 | 26650 | 26700 | 26650 | 12 |
| 321 | 20231130 | 150400 | 9117471150 | 26700 | 26600 | 26700 | 26550 | 1224 |
| 322 | 20231130 | 150300 | 9084964800 | 26600 | 26700 | 26700 | 26600 | 450 |
| 323 | 20231130 | 150200 | 9072994700 | 26550 | 26650 | 26700 | 26550 | 2957 |
| 324 | 20231130 | 150100 | 8994290100 | 26700 | 26800 | 26850 | 26700 | 2956 |
| 325 | 20231130 | 150000 | 8915252200 | 26800 | 27000 | 27000 | 26800 | 1979 |
| 326 | 20231130 | 145900 | 8862175600 | 27000 | 27000 | 27000 | 27000 | 52 |
| 327 | 20231130 | 145800 | 8860771600 | 27000 | 27000 | 27000 | 27000 | 1 |
| 328 | 20231130 | 145700 | 8860744600 | 27000 | 26950 | 27000 | 26950 | 207 |
| 329 | 20231130 | 145600 | 8855164600 | 27000 | 26950 | 27000 | 26900 | 228 |
| 330 | 20231130 | 145500 | 8849024500 | 27000 | 26900 | 27000 | 26900 | 627 |
| 331 | 20231130 | 145400 | 8832096750 | 27000 | 26950 | 27000 | 26900 | 988 |
| 332 | 20231130 | 145300 | 8805437250 | 26900 | 26900 | 26900 | 26900 | 5 |
| 333 | 20231130 | 145200 | 8805302750 | 26950 | 26900 | 26950 | 26900 | 356 |
| 334 | 20231130 | 145100 | 8795725850 | 26900 | 26950 | 26950 | 26900 | 215 |
| 335 | 20231130 | 145000 | 8789942100 | 26950 | 26950 | 26950 | 26950 | 69 |
| 336 | 20231130 | 144900 | 8788082550 | 26900 | 26900 | 27000 | 26900 | 286 |
| 337 | 20231130 | 144800 | 8780388950 | 26900 | 26950 | 26950 | 26900 | 13 |
| 338 | 20231130 | 144700 | 8780038900 | 27000 | 26950 | 27000 | 26950 | 2132 |
| 339 | 20231130 | 144600 | 8722497250 | 26950 | 26900 | 26950 | 26900 | 70 |
| 340 | 20231130 | 144500 | 8720613700 | 26900 | 26800 | 26900 | 26800 | 402 |
| 341 | 20231130 | 144400 | 8709800000 | 26800 | 26800 | 26800 | 26800 | 323 |
| 342 | 20231130 | 144300 | 8701143600 | 26800 | 26850 | 26850 | 26750 | 3237 |
| 343 | 20231130 | 144200 | 8614385000 | 26950 | 26950 | 26950 | 26800 | 3020 |
| 344 | 20231130 | 144100 | 8533433900 | 26850 | 26900 | 26900 | 26850 | 178 |
| 345 | 20231130 | 144000 | 8528652450 | 26850 | 26850 | 26850 | 26850 | 343 |
| 346 | 20231130 | 143900 | 8519442900 | 26850 | 26900 | 26900 | 26850 | 620 |
| 347 | 20231130 | 143800 | 8502787800 | 26900 | 26900 | 26900 | 26900 | 69 |
| 348 | 20231130 | 143700 | 8500931700 | 26850 | 26850 | 26900 | 26850 | 338 |
| 349 | 20231130 | 143600 | 8491855900 | 26850 | 26900 | 26900 | 26850 | 196 |
| 350 | 20231130 | 143500 | 8486593000 | 26850 | 26950 | 26950 | 26850 | 568 |
| 351 | 20231130 | 143400 | 8471325850 | 26950 | 26900 | 26950 | 26900 | 185 |
| 352 | 20231130 | 143300 | 8466340250 | 26950 | 26950 | 26950 | 26950 | 11 |
| 353 | 20231130 | 143200 | 8466043800 | 26900 | 26950 | 26950 | 26900 | 28 |
| 354 | 20231130 | 143100 | 8465290200 | 26900 | 26900 | 26900 | 26900 | 169 |
| 355 | 20231130 | 143000 | 8460744100 | 26900 | 26900 | 26900 | 26900 | 11 |
| 356 | 20231130 | 142900 | 8460448200 | 26900 | 26900 | 26900 | 26900 | 360 |
| 357 | 20231130 | 142800 | 8450764200 | 26900 | 26850 | 26900 | 26850 | 54 |
| 358 | 20231130 | 142700 | 8449311650 | 26900 | 26900 | 26900 | 26900 | 90 |
| 359 | 20231130 | 142600 | 8446890650 | 26900 | 26900 | 26900 | 26850 | 1186 |
| 360 | 20231130 | 142500 | 8414987400 | 26850 | 26900 | 26900 | 26850 | 191 |
| 361 | 20231130 | 142400 | 8409854700 | 26900 | 26850 | 26900 | 26850 | 75 |
| 362 | 20231130 | 142300 | 8407840800 | 26900 | 26850 | 26900 | 26850 | 130 |
| 363 | 20231130 | 142200 | 8404343850 | 26850 | 26850 | 26900 | 26850 | 41 |
| 364 | 20231130 | 142100 | 8403241700 | 26850 | 26900 | 26900 | 26850 | 24 |
| 365 | 20231130 | 142000 | 8402597250 | 26900 | 26900 | 26900 | 26900 | 201 |
| 366 | 20231130 | 141900 | 8397190350 | 26850 | 26800 | 26850 | 26800 | 229 |
| 367 | 20231130 | 141800 | 8391049650 | 26850 | 26800 | 26850 | 26800 | 235 |
| 368 | 20231130 | 141700 | 8384751150 | 26850 | 26800 | 26850 | 26800 | 98 |
| 369 | 20231130 | 141600 | 8382120150 | 26800 | 26850 | 26850 | 26800 | 854 |
| 370 | 20231130 | 141500 | 8359232600 | 26850 | 26900 | 26900 | 26800 | 582 |
| 371 | 20231130 | 141400 | 8343604300 | 26900 | 26900 | 26900 | 26850 | 180 |
| 372 | 20231130 | 141300 | 8338770750 | 26850 | 26900 | 26900 | 26800 | 5682 |
| 373 | 20231130 | 141200 | 8186365250 | 26950 | 26900 | 26950 | 26900 | 170 |
| 374 | 20231130 | 141100 | 8181785650 | 26900 | 26950 | 26950 | 26900 | 535 |
| 375 | 20231130 | 141000 | 8167393700 | 26950 | 26900 | 26950 | 26900 | 158 |
| 376 | 20231130 | 140900 | 8163143400 | 26950 | 27000 | 27000 | 26900 | 261 |
| 377 | 20231130 | 140800 | 8156108350 | 27000 | 27050 | 27050 | 26950 | 1834 |
| 378 | 20231130 | 140700 | 8106609400 | 27050 | 27000 | 27050 | 27000 | 103 |
| 379 | 20231130 | 140600 | 8103823300 | 27000 | 27050 | 27050 | 27000 | 179 |
| 380 | 20231130 | 140500 | 8098981450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 381 | 20231130 | 140400 | 8098981450 | 27050 | 27000 | 27100 | 27000 | 290 |
| 382 | 20231130 | 140300 | 8091136800 | 27000 | 27050 | 27050 | 27000 | 589 |
| 383 | 20231130 | 140200 | 8075213950 | 27050 | 27100 | 27100 | 27050 | 508 |
| 384 | 20231130 | 140100 | 8061452750 | 27150 | 27150 | 27150 | 27150 | 0 |
| 385 | 20231130 | 140000 | 8061452750 | 27150 | 27150 | 27150 | 27150 | 91 |
| 386 | 20231130 | 135900 | 8058982100 | 27150 | 27150 | 27150 | 27100 | 192 |
| 387 | 20231130 | 135800 | 8053772800 | 27150 | 27150 | 27150 | 27150 | 41 |
| 388 | 20231130 | 135700 | 8052659650 | 27150 | 27150 | 27150 | 27150 | 82 |
| 389 | 20231130 | 135600 | 8050433350 | 27100 | 27150 | 27150 | 27100 | 594 |
| 390 | 20231130 | 135500 | 8034311800 | 27150 | 27150 | 27150 | 27100 | 173 |
| 391 | 20231130 | 135400 | 8029615850 | 27150 | 27100 | 27150 | 27100 | 589 |
| 392 | 20231130 | 135300 | 8013653350 | 27100 | 27150 | 27150 | 27100 | 192 |
| 393 | 20231130 | 135200 | 8008443050 | 27150 | 27150 | 27150 | 27150 | 297 |
| 394 | 20231130 | 135100 | 8000379500 | 27150 | 27150 | 27150 | 27100 | 476 |
| 395 | 20231130 | 135000 | 7987456150 | 27150 | 27150 | 27150 | 27100 | 124 |
| 396 | 20231130 | 134900 | 7984093300 | 27150 | 27150 | 27150 | 27150 | 67 |
| 397 | 20231130 | 134800 | 7982274250 | 27100 | 27100 | 27100 | 27100 | 265 |
| 398 | 20231130 | 134700 | 7975092750 | 27100 | 27100 | 27100 | 27050 | 1099 |
| 399 | 20231130 | 134600 | 7945360350 | 27100 | 27100 | 27100 | 27050 | 588 |
| 400 | 20231130 | 134500 | 7929429950 | 27100 | 27100 | 27100 | 27100 | 230 |
| 401 | 20231130 | 134400 | 7923196950 | 27100 | 27100 | 27100 | 27100 | 257 |
| 402 | 20231130 | 134300 | 7916232250 | 27100 | 27100 | 27100 | 27100 | 28 |
| 403 | 20231130 | 134200 | 7915473450 | 27100 | 27100 | 27100 | 27100 | 98 |
| 404 | 20231130 | 134100 | 7912817650 | 27100 | 27100 | 27100 | 27100 | 126 |
| 405 | 20231130 | 134000 | 7909403050 | 27100 | 27100 | 27100 | 27100 | 115 |
| 406 | 20231130 | 133900 | 7906286550 | 27100 | 27100 | 27100 | 27100 | 104 |
| 407 | 20231130 | 133800 | 7903468150 | 27150 | 27100 | 27150 | 27100 | 1534 |
| 408 | 20231130 | 133700 | 7861891750 | 27050 | 27050 | 27050 | 27050 | 1029 |
| 409 | 20231130 | 133600 | 7834057300 | 27050 | 27050 | 27050 | 27050 | 60 |
| 410 | 20231130 | 133500 | 7832434300 | 27050 | 27050 | 27050 | 27050 | 412 |
| 411 | 20231130 | 133400 | 7821289700 | 27000 | 27000 | 27000 | 27000 | 764 |
| 412 | 20231130 | 133300 | 7800661700 | 27000 | 26950 | 27000 | 26950 | 185 |
| 413 | 20231130 | 133200 | 7795667700 | 26950 | 26950 | 26950 | 26950 | 210 |
| 414 | 20231130 | 133100 | 7790008200 | 26950 | 27000 | 27000 | 26950 | 25 |
| 415 | 20231130 | 133000 | 7789333300 | 27000 | 27000 | 27000 | 26950 | 133 |
| 416 | 20231130 | 132900 | 7785743050 | 26950 | 26950 | 26950 | 26950 | 50 |
| 417 | 20231130 | 132800 | 7784395550 | 26950 | 27000 | 27000 | 26950 | 91 |
| 418 | 20231130 | 132700 | 7781942550 | 27000 | 27000 | 27000 | 27000 | 185 |
| 419 | 20231130 | 132600 | 7776947550 | 27000 | 27000 | 27000 | 26950 | 94 |
| 420 | 20231130 | 132500 | 7774409650 | 26950 | 27000 | 27000 | 26950 | 122 |
| 421 | 20231130 | 132400 | 7771121400 | 27000 | 27000 | 27000 | 27000 | 121 |
| 422 | 20231130 | 132300 | 7767854400 | 27000 | 27000 | 27000 | 27000 | 12 |
| 423 | 20231130 | 132200 | 7767530400 | 27000 | 27000 | 27000 | 26950 | 230 |
| 424 | 20231130 | 132100 | 7761320500 | 26950 | 26950 | 26950 | 26950 | 78 |
| 425 | 20231130 | 132000 | 7759218400 | 26950 | 26950 | 26950 | 26950 | 509 |
| 426 | 20231130 | 131900 | 7745500850 | 26900 | 26950 | 26950 | 26900 | 148 |
| 427 | 20231130 | 131800 | 7741513050 | 26950 | 26950 | 27000 | 26900 | 1304 |
| 428 | 20231130 | 131700 | 7706368050 | 26950 | 26950 | 26950 | 26950 | 10 |
| 429 | 20231130 | 131600 | 7706098550 | 26950 | 26900 | 26950 | 26900 | 154 |
| 430 | 20231130 | 131500 | 7701954750 | 26900 | 26950 | 26950 | 26900 | 29 |
| 431 | 20231130 | 131400 | 7701173450 | 26950 | 26900 | 26950 | 26900 | 327 |
| 432 | 20231130 | 131300 | 7692374200 | 26850 | 26900 | 26900 | 26850 | 141 |
| 433 | 20231130 | 131200 | 7688587300 | 26900 | 26900 | 26900 | 26900 | 115 |
| 434 | 20231130 | 131100 | 7685493800 | 26900 | 26900 | 26950 | 26900 | 114 |
| 435 | 20231130 | 131000 | 7682426800 | 26900 | 26850 | 26900 | 26850 | 90 |
| 436 | 20231130 | 130900 | 7680005850 | 26850 | 26850 | 26850 | 26850 | 54 |
| 437 | 20231130 | 130800 | 7678555950 | 26750 | 26900 | 26900 | 26750 | 1082 |
| 438 | 20231130 | 130700 | 7649534500 | 26900 | 26900 | 26950 | 26900 | 226 |
| 439 | 20231130 | 130600 | 7643452950 | 26900 | 26900 | 26900 | 26900 | 8 |
| 440 | 20231130 | 130500 | 7643237750 | 26950 | 26950 | 26950 | 26900 | 96 |
| 441 | 20231130 | 130400 | 7640653050 | 26950 | 26950 | 26950 | 26950 | 0 |
| 442 | 20231130 | 130300 | 7640653050 | 26950 | 26950 | 26950 | 26900 | 66 |
| 443 | 20231130 | 130200 | 7638874400 | 26950 | 26850 | 26950 | 26800 | 666 |
| 444 | 20231130 | 130100 | 7621014600 | 26900 | 26950 | 26950 | 26900 | 612 |
| 445 | 20231130 | 130000 | 7604548650 | 26950 | 26900 | 26950 | 26900 | 101 |
| 446 | 20231130 | 125900 | 7601826750 | 26950 | 26950 | 26950 | 26900 | 108 |
| 447 | 20231130 | 125800 | 7598916850 | 26950 | 26950 | 26950 | 26900 | 39 |
| 448 | 20231130 | 125700 | 7597866300 | 26950 | 26950 | 26950 | 26950 | 83 |
| 449 | 20231130 | 125600 | 7595629450 | 26900 | 26950 | 26950 | 26900 | 142 |
| 450 | 20231130 | 125500 | 7591804600 | 26950 | 26900 | 26950 | 26900 | 279 |
| 451 | 20231130 | 125400 | 7584296600 | 26900 | 26950 | 26950 | 26900 | 124 |
| 452 | 20231130 | 125300 | 7580955500 | 26950 | 26950 | 26950 | 26950 | 24 |
| 453 | 20231130 | 125200 | 7580308700 | 26900 | 26950 | 26950 | 26900 | 282 |
| 454 | 20231130 | 125100 | 7572715400 | 26950 | 26950 | 26950 | 26950 | 213 |
| 455 | 20231130 | 125000 | 7566975050 | 27000 | 26950 | 27000 | 26950 | 78 |
| 456 | 20231130 | 124900 | 7564871100 | 26950 | 27000 | 27000 | 26950 | 98 |
| 457 | 20231130 | 124800 | 7562229850 | 27000 | 26900 | 27000 | 26900 | 125 |
| 458 | 20231130 | 124700 | 7558856300 | 26950 | 26950 | 26950 | 26950 | 21 |
| 459 | 20231130 | 124600 | 7558290350 | 26900 | 26900 | 26900 | 26900 | 50 |
| 460 | 20231130 | 124500 | 7556945350 | 26900 | 26950 | 27000 | 26900 | 159 |
| 461 | 20231130 | 124400 | 7552663250 | 27000 | 26900 | 27000 | 26900 | 227 |
| 462 | 20231130 | 124300 | 7546539350 | 26900 | 27000 | 27000 | 26850 | 728 |
| 463 | 20231130 | 124200 | 7526964800 | 26950 | 27000 | 27000 | 26950 | 49 |
| 464 | 20231130 | 124100 | 7525643400 | 27000 | 27000 | 27000 | 26950 | 99 |
| 465 | 20231130 | 124000 | 7522970450 | 27000 | 27000 | 27000 | 26950 | 253 |
| 466 | 20231130 | 123900 | 7516143500 | 27100 | 27050 | 27100 | 26850 | 3230 |
| 467 | 20231130 | 123800 | 7429147650 | 27100 | 27050 | 27100 | 27050 | 30 |
| 468 | 20231130 | 123700 | 7428335700 | 27050 | 27050 | 27100 | 27050 | 177 |
| 469 | 20231130 | 123600 | 7423547000 | 27050 | 27050 | 27100 | 27050 | 280 |
| 470 | 20231130 | 123500 | 7415972250 | 27000 | 27050 | 27100 | 27000 | 441 |
| 471 | 20231130 | 123400 | 7404044950 | 27050 | 27050 | 27050 | 27000 | 20 |
| 472 | 20231130 | 123300 | 7403504050 | 27050 | 27050 | 27050 | 27000 | 43 |
| 473 | 20231130 | 123200 | 7402341550 | 27050 | 27050 | 27100 | 27050 | 78 |
| 474 | 20231130 | 123100 | 7400230850 | 27050 | 27100 | 27100 | 27050 | 519 |
| 475 | 20231130 | 123000 | 7386191200 | 27100 | 27100 | 27100 | 27100 | 19 |
| 476 | 20231130 | 122900 | 7385676300 | 27100 | 27100 | 27100 | 27050 | 490 |
| 477 | 20231130 | 122800 | 7372406800 | 27050 | 27100 | 27100 | 27050 | 391 |
| 478 | 20231130 | 122700 | 7361815150 | 27150 | 27100 | 27150 | 27100 | 116 |
| 479 | 20231130 | 122600 | 7358671200 | 27150 | 27100 | 27150 | 27100 | 27 |
| 480 | 20231130 | 122500 | 7357938900 | 27150 | 27100 | 27150 | 27100 | 113 |
| 481 | 20231130 | 122400 | 7354871700 | 27100 | 27050 | 27100 | 27050 | 22 |
| 482 | 20231130 | 122300 | 7354275850 | 27050 | 27100 | 27150 | 27050 | 320 |
| 483 | 20231130 | 122200 | 7345603950 | 27150 | 27100 | 27150 | 27100 | 63 |
| 484 | 20231130 | 122100 | 7343894800 | 27150 | 27100 | 27150 | 27050 | 155 |
| 485 | 20231130 | 122000 | 7339693550 | 27100 | 27100 | 27100 | 27050 | 196 |
| 486 | 20231130 | 121900 | 7334382050 | 27100 | 27100 | 27100 | 27050 | 98 |
| 487 | 20231130 | 121800 | 7331726350 | 27050 | 27100 | 27100 | 27050 | 277 |
| 488 | 20231130 | 121700 | 7324226300 | 27100 | 27100 | 27100 | 27050 | 488 |
| 489 | 20231130 | 121600 | 7311003650 | 27100 | 27050 | 27100 | 27050 | 225 |
| 490 | 20231130 | 121500 | 7304912650 | 27050 | 27050 | 27050 | 27050 | 53 |
| 491 | 20231130 | 121400 | 7303479000 | 27000 | 27050 | 27100 | 27000 | 530 |
| 492 | 20231130 | 121300 | 7289154000 | 27100 | 27050 | 27100 | 27050 | 109 |
| 493 | 20231130 | 121200 | 7286202050 | 27050 | 27050 | 27100 | 27050 | 231 |
| 494 | 20231130 | 121100 | 7279953100 | 27050 | 27100 | 27100 | 27050 | 245 |
| 495 | 20231130 | 121000 | 7273323850 | 27050 | 27050 | 27100 | 27050 | 40 |
| 496 | 20231130 | 120900 | 7272240950 | 27050 | 27050 | 27100 | 27050 | 101 |
| 497 | 20231130 | 120800 | 7269504750 | 27050 | 27050 | 27100 | 27050 | 43 |
| 498 | 20231130 | 120700 | 7268341100 | 27050 | 27050 | 27100 | 27050 | 284 |
| 499 | 20231130 | 120600 | 7260645750 | 27100 | 27050 | 27100 | 27050 | 246 |
| 500 | 20231130 | 120500 | 7253987550 | 27050 | 27050 | 27100 | 27050 | 62 |
| 501 | 20231130 | 120400 | 7252309950 | 27050 | 27050 | 27050 | 27050 | 18 |
| 502 | 20231130 | 120300 | 7251823050 | 27050 | 27050 | 27050 | 27000 | 32 |
| 503 | 20231130 | 120200 | 7250958050 | 27100 | 27050 | 27100 | 27050 | 99 |
| 504 | 20231130 | 120100 | 7248276050 | 27050 | 27050 | 27050 | 27050 | 184 |
| 505 | 20231130 | 120000 | 7243298850 | 27050 | 27100 | 27100 | 27050 | 122 |
| 506 | 20231130 | 115900 | 7239995050 | 27100 | 27100 | 27100 | 27100 | 144 |
| 507 | 20231130 | 115800 | 7236092650 | 27050 | 27050 | 27050 | 27050 | 68 |
| 508 | 20231130 | 115700 | 7234253250 | 27000 | 27050 | 27050 | 27000 | 140 |
| 509 | 20231130 | 115600 | 7230467700 | 27100 | 27100 | 27100 | 27100 | 122 |
| 510 | 20231130 | 115500 | 7227161500 | 27050 | 27050 | 27100 | 27050 | 236 |
| 511 | 20231130 | 115400 | 7220776950 | 27100 | 27100 | 27100 | 27100 | 152 |
| 512 | 20231130 | 115300 | 7216657750 | 27050 | 27100 | 27100 | 27050 | 47 |
| 513 | 20231130 | 115200 | 7215385550 | 27100 | 27100 | 27100 | 27100 | 82 |
| 514 | 20231130 | 115100 | 7213163350 | 27100 | 27100 | 27100 | 27100 | 93 |
| 515 | 20231130 | 115000 | 7210643050 | 27050 | 27050 | 27050 | 27050 | 97 |
| 516 | 20231130 | 114900 | 7208019200 | 27050 | 27000 | 27050 | 27000 | 30 |
| 517 | 20231130 | 114800 | 7207207950 | 27050 | 27050 | 27100 | 27000 | 645 |
| 518 | 20231130 | 114700 | 7189769700 | 27100 | 27100 | 27100 | 27100 | 337 |
| 519 | 20231130 | 114600 | 7180637000 | 27100 | 27100 | 27150 | 27100 | 211 |
| 520 | 20231130 | 114500 | 7174918300 | 27150 | 27100 | 27150 | 27100 | 21 |
| 521 | 20231130 | 114400 | 7174348700 | 27100 | 27100 | 27150 | 27100 | 108 |
| 522 | 20231130 | 114300 | 7171421550 | 27100 | 27100 | 27150 | 27100 | 188 |
| 523 | 20231130 | 114200 | 7166326350 | 27100 | 27150 | 27150 | 27100 | 678 |
| 524 | 20231130 | 114100 | 7147952500 | 27150 | 27100 | 27150 | 27100 | 40 |
| 525 | 20231130 | 114000 | 7146867550 | 27100 | 27100 | 27100 | 27050 | 346 |
| 526 | 20231130 | 113900 | 7137491950 | 27100 | 27050 | 27100 | 27050 | 466 |
| 527 | 20231130 | 113800 | 7124884650 | 27050 | 27050 | 27050 | 27050 | 9 |
| 528 | 20231130 | 113700 | 7124641200 | 27050 | 27050 | 27100 | 27050 | 173 |
| 529 | 20231130 | 113600 | 7119957250 | 27050 | 27000 | 27050 | 27000 | 34 |
| 530 | 20231130 | 113500 | 7119037850 | 27050 | 27050 | 27100 | 27050 | 157 |
| 531 | 20231130 | 113400 | 7114790550 | 27050 | 27000 | 27100 | 27000 | 75 |
| 532 | 20231130 | 113300 | 7112760950 | 26950 | 26950 | 26950 | 26950 | 6 |
| 533 | 20231130 | 113200 | 7112599250 | 27000 | 27050 | 27050 | 27000 | 246 |
| 534 | 20231130 | 113100 | 7105955900 | 27050 | 27050 | 27050 | 27050 | 172 |
| 535 | 20231130 | 113000 | 7101303300 | 27050 | 27000 | 27050 | 27000 | 34 |
| 536 | 20231130 | 112900 | 7100384750 | 27000 | 26950 | 27000 | 26950 | 55 |
| 537 | 20231130 | 112800 | 7098901750 | 26950 | 27000 | 27050 | 26950 | 567 |
| 538 | 20231130 | 112700 | 7083598450 | 26950 | 27000 | 27000 | 26950 | 100 |
| 539 | 20231130 | 112600 | 7080898650 | 27000 | 27000 | 27000 | 27000 | 175 |
| 540 | 20231130 | 112500 | 7076173650 | 27000 | 27000 | 27000 | 27000 | 148 |
| 541 | 20231130 | 112400 | 7072177650 | 27000 | 26950 | 27000 | 26950 | 99 |
| 542 | 20231130 | 112300 | 7069505100 | 26950 | 27000 | 27000 | 26950 | 52 |
| 543 | 20231130 | 112200 | 7068102450 | 27000 | 26900 | 27000 | 26900 | 135 |
| 544 | 20231130 | 112100 | 7064459400 | 27000 | 26950 | 27000 | 26900 | 651 |
| 545 | 20231130 | 112000 | 7046896300 | 26950 | 26950 | 26950 | 26900 | 365 |
| 546 | 20231130 | 111900 | 7037067850 | 26950 | 26950 | 26950 | 26950 | 104 |
| 547 | 20231130 | 111800 | 7034265050 | 27000 | 27000 | 27000 | 26950 | 113 |
| 548 | 20231130 | 111700 | 7031214550 | 27000 | 26900 | 27000 | 26900 | 271 |
| 549 | 20231130 | 111600 | 7023915050 | 26950 | 26950 | 27000 | 26900 | 575 |
| 550 | 20231130 | 111500 | 7008418800 | 27000 | 27000 | 27000 | 27000 | 76 |
| 551 | 20231130 | 111400 | 7006366800 | 27000 | 27000 | 27050 | 27000 | 134 |
| 552 | 20231130 | 111300 | 7002747800 | 27050 | 27000 | 27050 | 27000 | 174 |
| 553 | 20231130 | 111200 | 6998047600 | 27050 | 27000 | 27050 | 27000 | 528 |
| 554 | 20231130 | 111100 | 6983788700 | 27050 | 27050 | 27050 | 27000 | 191 |
| 555 | 20231130 | 111000 | 6978623700 | 27050 | 27100 | 27100 | 27050 | 128 |
| 556 | 20231130 | 110900 | 6975160950 | 27100 | 27100 | 27100 | 27050 | 194 |
| 557 | 20231130 | 110800 | 6969904500 | 27100 | 27050 | 27100 | 27050 | 373 |
| 558 | 20231130 | 110700 | 6959807700 | 27050 | 27050 | 27050 | 27000 | 12 |
| 559 | 20231130 | 110600 | 6959483150 | 27000 | 27050 | 27050 | 27000 | 37 |
| 560 | 20231130 | 110500 | 6958483350 | 27050 | 27050 | 27050 | 27050 | 155 |
| 561 | 20231130 | 110400 | 6954290600 | 27050 | 27000 | 27050 | 27000 | 225 |
| 562 | 20231130 | 110300 | 6948215200 | 27000 | 27050 | 27050 | 27000 | 115 |
| 563 | 20231130 | 110200 | 6945104950 | 27050 | 27050 | 27050 | 27000 | 377 |
| 564 | 20231130 | 110100 | 6934920950 | 27050 | 27000 | 27050 | 27000 | 260 |
| 565 | 20231130 | 110000 | 6927897600 | 27000 | 27050 | 27100 | 27000 | 124 |
| 566 | 20231130 | 105900 | 6924544300 | 27100 | 27100 | 27100 | 27050 | 40 |
| 567 | 20231130 | 105800 | 6923460950 | 27050 | 27100 | 27100 | 27050 | 132 |
| 568 | 20231130 | 105700 | 6919889950 | 27050 | 27100 | 27150 | 27050 | 637 |
| 569 | 20231130 | 105600 | 6902654600 | 27100 | 27100 | 27100 | 27050 | 522 |
| 570 | 20231130 | 105500 | 6888508450 | 27100 | 27000 | 27100 | 27000 | 90 |
| 571 | 20231130 | 105400 | 6886074050 | 27050 | 27000 | 27050 | 27000 | 104 |
| 572 | 20231130 | 105300 | 6883261600 | 27000 | 27050 | 27050 | 26950 | 121 |
| 573 | 20231130 | 105200 | 6879991950 | 27050 | 27100 | 27100 | 27050 | 94 |
| 574 | 20231130 | 105100 | 6877445150 | 27100 | 27100 | 27100 | 27100 | 120 |
| 575 | 20231130 | 105000 | 6874193150 | 27000 | 27000 | 27100 | 27000 | 142 |
| 576 | 20231130 | 104900 | 6870348750 | 26900 | 27050 | 27050 | 26900 | 256 |
| 577 | 20231130 | 104800 | 6863441550 | 27050 | 27000 | 27050 | 27000 | 401 |
| 578 | 20231130 | 104700 | 6852600350 | 27050 | 27050 | 27050 | 27050 | 581 |
| 579 | 20231130 | 104600 | 6836884300 | 27050 | 27000 | 27050 | 27000 | 259 |
| 580 | 20231130 | 104500 | 6829882100 | 26950 | 26950 | 27000 | 26900 | 437 |
| 581 | 20231130 | 104400 | 6818107500 | 27000 | 27000 | 27000 | 27000 | 13 |
| 582 | 20231130 | 104300 | 6817756500 | 27000 | 27000 | 27000 | 27000 | 301 |
| 583 | 20231130 | 104200 | 6809629500 | 27000 | 26900 | 27000 | 26900 | 83 |
| 584 | 20231130 | 104100 | 6807392650 | 26900 | 26900 | 26950 | 26900 | 166 |
| 585 | 20231130 | 104000 | 6802926500 | 26850 | 27000 | 27000 | 26850 | 825 |
| 586 | 20231130 | 103900 | 6780721050 | 26900 | 26900 | 27000 | 26850 | 785 |
| 587 | 20231130 | 103800 | 6759555300 | 26900 | 26850 | 27000 | 26850 | 90 |
| 588 | 20231130 | 103700 | 6757134650 | 26850 | 26950 | 26950 | 26850 | 336 |
| 589 | 20231130 | 103600 | 6748082650 | 26950 | 27000 | 27000 | 26850 | 1264 |
| 590 | 20231130 | 103500 | 6714110150 | 27000 | 27050 | 27050 | 27000 | 122 |
| 591 | 20231130 | 103400 | 6710810700 | 27050 | 27050 | 27050 | 26900 | 575 |
| 592 | 20231130 | 103300 | 6695282450 | 27050 | 27100 | 27150 | 27000 | 733 |
| 593 | 20231130 | 103200 | 6675460900 | 27100 | 27350 | 27400 | 27100 | 1569 |
| 594 | 20231130 | 103100 | 6632708950 | 27250 | 27350 | 27400 | 27250 | 558 |
| 595 | 20231130 | 103000 | 6617457000 | 27350 | 27300 | 27350 | 27300 | 510 |
| 596 | 20231130 | 102900 | 6603531950 | 27300 | 27250 | 27300 | 27200 | 1008 |
| 597 | 20231130 | 102800 | 6576060300 | 27200 | 27150 | 27200 | 27150 | 757 |
| 598 | 20231130 | 102700 | 6555486450 | 27100 | 27100 | 27150 | 27050 | 788 |
| 599 | 20231130 | 102600 | 6534131150 | 27100 | 27000 | 27100 | 27000 | 1003 |
| 600 | 20231130 | 102500 | 6506970450 | 27000 | 27000 | 27050 | 27000 | 230 |
| 601 | 20231130 | 102400 | 6500760100 | 27000 | 27000 | 27000 | 26950 | 272 |
| 602 | 20231130 | 102300 | 6493419600 | 27050 | 27000 | 27100 | 26950 | 405 |
| 603 | 20231130 | 102200 | 6482479750 | 26950 | 26900 | 27000 | 26850 | 654 |
| 604 | 20231130 | 102100 | 6464823150 | 26850 | 26900 | 27000 | 26850 | 407 |
| 605 | 20231130 | 102000 | 6453875650 | 26900 | 27000 | 27000 | 26900 | 2615 |
| 606 | 20231130 | 101900 | 6383363800 | 27050 | 27100 | 27100 | 27000 | 809 |
| 607 | 20231130 | 101800 | 6361480350 | 27100 | 27200 | 27200 | 27100 | 1876 |
| 608 | 20231130 | 101700 | 6310629750 | 27200 | 27150 | 27250 | 27100 | 1457 |
| 609 | 20231130 | 101600 | 6271065250 | 27200 | 27250 | 27300 | 27150 | 1677 |
| 610 | 20231130 | 101500 | 6225406850 | 27300 | 27350 | 27350 | 27250 | 207 |
| 611 | 20231130 | 101400 | 6219759750 | 27350 | 27400 | 27400 | 27250 | 2133 |
| 612 | 20231130 | 101300 | 6161458450 | 27400 | 27400 | 27450 | 27400 | 732 |
| 613 | 20231130 | 101200 | 6141399250 | 27400 | 27300 | 27400 | 27300 | 3051 |
| 614 | 20231130 | 101100 | 6057887400 | 27350 | 27350 | 27350 | 27300 | 287 |
| 615 | 20231130 | 101000 | 6050041300 | 27350 | 27350 | 27350 | 27300 | 437 |
| 616 | 20231130 | 100900 | 6038105100 | 27350 | 27300 | 27400 | 27300 | 364 |
| 617 | 20231130 | 100800 | 6028159000 | 27300 | 27350 | 27400 | 27300 | 1731 |
| 618 | 20231130 | 100700 | 5980852450 | 27400 | 27350 | 27400 | 27350 | 296 |
| 619 | 20231130 | 100600 | 5972746550 | 27400 | 27400 | 27400 | 27350 | 787 |
| 620 | 20231130 | 100500 | 5951190200 | 27400 | 27450 | 27450 | 27350 | 605 |
| 621 | 20231130 | 100400 | 5934608700 | 27400 | 27400 | 27450 | 27300 | 2057 |
| 622 | 20231130 | 100300 | 5878185800 | 27350 | 27350 | 27450 | 27350 | 1684 |
| 623 | 20231130 | 100200 | 5832064650 | 27350 | 27250 | 27400 | 27250 | 2484 |
| 624 | 20231130 | 100100 | 5764135150 | 27300 | 27350 | 27350 | 27200 | 904 |
| 625 | 20231130 | 100000 | 5739498200 | 27350 | 27350 | 27400 | 27250 | 872 |
| 626 | 20231130 | 095900 | 5715641200 | 27350 | 27200 | 27350 | 27200 | 708 |
| 627 | 20231130 | 095800 | 5696336250 | 27200 | 27300 | 27350 | 27200 | 877 |
| 628 | 20231130 | 095700 | 5672420300 | 27300 | 27400 | 27400 | 27150 | 1383 |
| 629 | 20231130 | 095600 | 5634734300 | 27400 | 27400 | 27400 | 27350 | 864 |
| 630 | 20231130 | 095500 | 5611084250 | 27400 | 27350 | 27450 | 27350 | 1616 |
| 631 | 20231130 | 095400 | 5566822550 | 27350 | 27150 | 27350 | 27150 | 1200 |
| 632 | 20231130 | 095300 | 5534175450 | 27150 | 27300 | 27300 | 27150 | 3527 |
| 633 | 20231130 | 095200 | 5438322150 | 27300 | 27300 | 27450 | 27300 | 2332 |
| 634 | 20231130 | 095100 | 5374465450 | 27350 | 27450 | 27450 | 27300 | 3047 |
| 635 | 20231130 | 095000 | 5291013400 | 27450 | 27350 | 27500 | 27350 | 4516 |
| 636 | 20231130 | 094900 | 5167137250 | 27350 | 27300 | 27400 | 27300 | 2043 |
| 637 | 20231130 | 094800 | 5111240450 | 27200 | 27200 | 27300 | 27100 | 1364 |
| 638 | 20231130 | 094700 | 5074075300 | 27200 | 27200 | 27250 | 27200 | 584 |
| 639 | 20231130 | 094600 | 5058179400 | 27250 | 27250 | 27300 | 27200 | 666 |
| 640 | 20231130 | 094500 | 5040014500 | 27300 | 27150 | 27300 | 27150 | 3101 |
| 641 | 20231130 | 094400 | 4955602800 | 27100 | 27100 | 27100 | 27050 | 1015 |
| 642 | 20231130 | 094300 | 4928099600 | 27050 | 27050 | 27100 | 27050 | 580 |
| 643 | 20231130 | 094200 | 4912407450 | 27100 | 27100 | 27300 | 27050 | 6040 |
| 644 | 20231130 | 094100 | 4748360050 | 27100 | 27000 | 27100 | 26900 | 1027 |
| 645 | 20231130 | 094000 | 4720600850 | 27000 | 27050 | 27050 | 26900 | 922 |
| 646 | 20231130 | 093900 | 4695709300 | 27050 | 26900 | 27100 | 26900 | 5969 |
| 647 | 20231130 | 093800 | 4534603000 | 26900 | 26800 | 26900 | 26800 | 1141 |
| 648 | 20231130 | 093700 | 4503976900 | 26800 | 26800 | 26800 | 26750 | 284 |
| 649 | 20231130 | 093600 | 4496367900 | 26750 | 26800 | 26800 | 26750 | 97 |
| 650 | 20231130 | 093500 | 4493769400 | 26800 | 26800 | 26800 | 26750 | 476 |
| 651 | 20231130 | 093400 | 4481022250 | 26800 | 26800 | 26900 | 26750 | 521 |
| 652 | 20231130 | 093300 | 4467048950 | 26800 | 26800 | 26900 | 26750 | 1954 |
| 653 | 20231130 | 093200 | 4414637150 | 26850 | 26800 | 26850 | 26800 | 523 |
| 654 | 20231130 | 093100 | 4400602300 | 26850 | 26750 | 26950 | 26750 | 3196 |
| 655 | 20231130 | 093000 | 4314881250 | 26750 | 26600 | 26750 | 26600 | 3397 |
| 656 | 20231130 | 092900 | 4224259450 | 26650 | 26650 | 26650 | 26650 | 325 |
| 657 | 20231130 | 092800 | 4215598200 | 26650 | 26500 | 26700 | 26500 | 1459 |
| 658 | 20231130 | 092700 | 4176831750 | 26500 | 26500 | 26550 | 26500 | 196 |
| 659 | 20231130 | 092600 | 4171636850 | 26500 | 26550 | 26550 | 26450 | 1519 |
| 660 | 20231130 | 092500 | 4131374050 | 26550 | 26550 | 26600 | 26550 | 972 |
| 661 | 20231130 | 092400 | 4105567400 | 26550 | 26600 | 26600 | 26500 | 4316 |
| 662 | 20231130 | 092300 | 3990944650 | 26600 | 26500 | 26600 | 26500 | 867 |
| 663 | 20231130 | 092200 | 3967931950 | 26550 | 26450 | 26550 | 26450 | 992 |
| 664 | 20231130 | 092100 | 3941665500 | 26450 | 26600 | 26600 | 26450 | 1089 |
| 665 | 20231130 | 092000 | 3912848800 | 26600 | 26500 | 26600 | 26400 | 3733 |
| 666 | 20231130 | 091900 | 3814045600 | 26500 | 26600 | 26650 | 26500 | 2238 |
| 667 | 20231130 | 091800 | 3754594500 | 26650 | 26850 | 26900 | 26600 | 2877 |
| 668 | 20231130 | 091700 | 3677644000 | 26850 | 26750 | 26900 | 26750 | 941 |
| 669 | 20231130 | 091600 | 3652404500 | 26900 | 26750 | 26900 | 26700 | 2119 |
| 670 | 20231130 | 091500 | 3595692150 | 26800 | 26700 | 26850 | 26700 | 2776 |
| 671 | 20231130 | 091400 | 3521462550 | 26700 | 26900 | 26950 | 26700 | 4821 |
| 672 | 20231130 | 091300 | 3392297050 | 26900 | 26650 | 26900 | 26600 | 3697 |
| 673 | 20231130 | 091200 | 3293030350 | 26600 | 26800 | 26850 | 26600 | 7436 |
| 674 | 20231130 | 091100 | 3094218200 | 26800 | 27000 | 27050 | 26800 | 7299 |
| 675 | 20231130 | 091000 | 2897775900 | 27000 | 27150 | 27200 | 27000 | 3267 |
| 676 | 20231130 | 090900 | 2809285000 | 27150 | 27350 | 27350 | 27000 | 6168 |
| 677 | 20231130 | 090800 | 2642094350 | 27250 | 27450 | 27600 | 27250 | 15109 |
| 678 | 20231130 | 090700 | 2226681000 | 27500 | 27150 | 27500 | 26950 | 11974 |
| 679 | 20231130 | 090600 | 1899893200 | 26950 | 27250 | 27350 | 26950 | 11956 |
| 680 | 20231130 | 090500 | 1574460800 | 27250 | 26800 | 27300 | 26800 | 16180 |
| 681 | 20231130 | 090400 | 1137150850 | 26850 | 26750 | 26850 | 26600 | 10644 |
| 682 | 20231130 | 090300 | 852155050 | 26600 | 26650 | 26700 | 26500 | 6497 |
| 683 | 20231130 | 090200 | 679095350 | 26650 | 26400 | 26650 | 26350 | 3518 |
| 684 | 20231130 | 090100 | 586085700 | 26400 | 26700 | 26750 | 26400 | 6411 |
| 685 | 20231130 | 090000 | 415893850 | 26700 | 26700 | 26800 | 26500 | 15176 |