37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 203300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 3 | 20231130 | 203200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20231130 | 203100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20231130 | 203000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20231130 | 202900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20231130 | 202800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20231130 | 202700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20231130 | 202600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20231130 | 202500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20231130 | 202400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20231130 | 202300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20231130 | 202200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20231130 | 202100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20231130 | 202000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20231130 | 201900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20231130 | 201800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20231130 | 201700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20231130 | 201600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20231130 | 201500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20231130 | 201400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20231130 | 201300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20231130 | 201200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20231130 | 201100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20231130 | 201000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20231130 | 200900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20231130 | 200800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20231130 | 200700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20231130 | 200600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20231130 | 200500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20231130 | 200400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20231130 | 200300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 33 | 20231130 | 200200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20231130 | 200100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20231130 | 200000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20231130 | 195900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20231130 | 195800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20231130 | 195700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20231130 | 195600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20231130 | 195500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20231130 | 195400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20231130 | 195300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20231130 | 195200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20231130 | 195100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20231130 | 195000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20231130 | 194900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20231130 | 194800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20231130 | 194700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20231130 | 194600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20231130 | 194500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20231130 | 194400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20231130 | 194300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20231130 | 194200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20231130 | 194100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20231130 | 194000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20231130 | 193900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20231130 | 193800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20231130 | 193700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20231130 | 193600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20231130 | 193500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20231130 | 193400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20231130 | 193300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 63 | 20231130 | 193200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20231130 | 193100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20231130 | 193000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20231130 | 192900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20231130 | 192800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20231130 | 192700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20231130 | 192600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20231130 | 192500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20231130 | 192400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20231130 | 192300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20231130 | 192200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20231130 | 192100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20231130 | 192000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20231130 | 191900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20231130 | 191800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20231130 | 191700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20231130 | 191600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20231130 | 191500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20231130 | 191400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20231130 | 191300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20231130 | 191200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20231130 | 191100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20231130 | 191000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20231130 | 190900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20231130 | 190800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20231130 | 190700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20231130 | 190600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20231130 | 190500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20231130 | 190400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20231130 | 190300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 93 | 20231130 | 190200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20231130 | 190100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20231130 | 190000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20231130 | 185900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20231130 | 185800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20231130 | 185700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20231130 | 185600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20231130 | 185500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20231130 | 185400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20231130 | 185300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20231130 | 185200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20231130 | 185100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20231130 | 185000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20231130 | 184900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20231130 | 184800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20231130 | 184700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20231130 | 184600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20231130 | 184500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20231130 | 184400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20231130 | 184300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20231130 | 184200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20231130 | 184100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20231130 | 184000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20231130 | 183900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20231130 | 183800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20231130 | 183700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20231130 | 183600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20231130 | 183500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20231130 | 183400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20231130 | 183300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 123 | 20231130 | 183200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20231130 | 183100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20231130 | 183000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20231130 | 182900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20231130 | 182800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20231130 | 182700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20231130 | 182600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20231130 | 182500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20231130 | 182400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20231130 | 182300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20231130 | 182200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20231130 | 182100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20231130 | 182000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20231130 | 181900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20231130 | 181800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20231130 | 181700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20231130 | 181600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20231130 | 181500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20231130 | 181400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20231130 | 181300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20231130 | 181200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20231130 | 181100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20231130 | 181000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20231130 | 180900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20231130 | 180800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20231130 | 180700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20231130 | 180600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20231130 | 180500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20231130 | 180400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20231130 | 180300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 153 | 20231130 | 180200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20231130 | 180100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20231130 | 180000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20231130 | 175900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20231130 | 175800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20231130 | 175700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20231130 | 175600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20231130 | 175500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20231130 | 175400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20231130 | 175300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20231130 | 175200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20231130 | 175100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20231130 | 175000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20231130 | 174900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20231130 | 174800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20231130 | 174700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20231130 | 174600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20231130 | 174500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20231130 | 174400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20231130 | 174300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20231130 | 174200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20231130 | 174100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20231130 | 174000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20231130 | 173900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20231130 | 173800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20231130 | 173700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20231130 | 173600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20231130 | 173500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20231130 | 173400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20231130 | 173300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 183 | 20231130 | 173200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20231130 | 173100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20231130 | 173000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20231130 | 172900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20231130 | 172800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20231130 | 172700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20231130 | 172600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20231130 | 172500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20231130 | 172400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20231130 | 172300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20231130 | 172200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20231130 | 172100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20231130 | 172000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20231130 | 171900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20231130 | 171800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20231130 | 171700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20231130 | 171600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20231130 | 171500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20231130 | 171400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20231130 | 171300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20231130 | 171200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20231130 | 171100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20231130 | 171000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20231130 | 170900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20231130 | 170800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20231130 | 170700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20231130 | 170600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20231130 | 170500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20231130 | 170400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20231130 | 170300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 213 | 20231130 | 170200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20231130 | 170100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20231130 | 170000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20231130 | 165900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20231130 | 165800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20231130 | 165700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20231130 | 165600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20231130 | 165500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20231130 | 165400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20231130 | 165300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20231130 | 165200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20231130 | 165100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20231130 | 165000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20231130 | 164900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20231130 | 164800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20231130 | 164700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20231130 | 164600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20231130 | 164500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20231130 | 164400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20231130 | 164300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20231130 | 164200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20231130 | 164100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20231130 | 164000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20231130 | 163900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20231130 | 163800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20231130 | 163700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20231130 | 163600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20231130 | 163500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20231130 | 163400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20231130 | 163300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 243 | 20231130 | 163200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20231130 | 163100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20231130 | 163000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20231130 | 162900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20231130 | 162800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20231130 | 162700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20231130 | 162600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 250 | 20231130 | 162500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 251 | 20231130 | 162400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 252 | 20231130 | 162300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 253 | 20231130 | 162200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 254 | 20231130 | 162100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 255 | 20231130 | 162000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 256 | 20231130 | 161900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 257 | 20231130 | 161800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 258 | 20231130 | 161700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 259 | 20231130 | 161600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 260 | 20231130 | 161500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 261 | 20231130 | 161400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 262 | 20231130 | 161300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 263 | 20231130 | 161200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 264 | 20231130 | 161100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 265 | 20231130 | 161000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 266 | 20231130 | 160900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 267 | 20231130 | 160800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 268 | 20231130 | 160700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 269 | 20231130 | 160600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 270 | 20231130 | 160500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 271 | 20231130 | 160400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 272 | 20231130 | 160300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 273 | 20231130 | 160200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 274 | 20231130 | 160100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 275 | 20231130 | 160000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 276 | 20231130 | 155900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 277 | 20231130 | 155800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 278 | 20231130 | 155700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 279 | 20231130 | 155600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 280 | 20231130 | 155500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 281 | 20231130 | 155400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 282 | 20231130 | 155300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 283 | 20231130 | 155200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 284 | 20231130 | 155100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 285 | 20231130 | 155000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 286 | 20231130 | 154900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 287 | 20231130 | 154800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 288 | 20231130 | 154700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 289 | 20231130 | 154600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 290 | 20231130 | 154500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 291 | 20231130 | 154400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 292 | 20231130 | 154300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 293 | 20231130 | 154200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 294 | 20231130 | 154100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 295 | 20231130 | 154000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 296 | 20231130 | 153900 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 297 | 20231130 | 153800 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 298 | 20231130 | 153700 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 299 | 20231130 | 153600 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 300 | 20231130 | 153500 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 301 | 20231130 | 153400 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 302 | 20231130 | 153300 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 303 | 20231130 | 153200 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 304 | 20231130 | 153100 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 305 | 20231130 | 153000 | 5734712850 | 28200 | 28200 | 28200 | 28200 | 6962 |
| 306 | 20231130 | 152900 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 307 | 20231130 | 152800 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 308 | 20231130 | 152700 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 309 | 20231130 | 152600 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 310 | 20231130 | 152500 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 311 | 20231130 | 152400 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 312 | 20231130 | 152300 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 313 | 20231130 | 152200 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 314 | 20231130 | 152100 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 315 | 20231130 | 152000 | 5538384450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 316 | 20231130 | 151900 | 5538384450 | 28100 | 28100 | 28100 | 28050 | 470 |
| 317 | 20231130 | 151800 | 5525180550 | 28100 | 28050 | 28100 | 28050 | 1283 |
| 318 | 20231130 | 151700 | 5489184950 | 28050 | 28050 | 28100 | 28050 | 490 |
| 319 | 20231130 | 151600 | 5475436950 | 28050 | 28050 | 28100 | 28050 | 284 |
| 320 | 20231130 | 151500 | 5467465200 | 28050 | 28050 | 28100 | 28050 | 1854 |
| 321 | 20231130 | 151400 | 5415457850 | 28050 | 28050 | 28100 | 28050 | 570 |
| 322 | 20231130 | 151300 | 5399466750 | 28050 | 28050 | 28100 | 28050 | 776 |
| 323 | 20231130 | 151200 | 5377698050 | 28050 | 28100 | 28100 | 28050 | 507 |
| 324 | 20231130 | 151100 | 5363452650 | 28150 | 28050 | 28150 | 28050 | 959 |
| 325 | 20231130 | 151000 | 5336505150 | 28050 | 28050 | 28100 | 28050 | 218 |
| 326 | 20231130 | 150900 | 5330383300 | 28050 | 28100 | 28100 | 28050 | 671 |
| 327 | 20231130 | 150800 | 5311530900 | 28100 | 28100 | 28150 | 28100 | 498 |
| 328 | 20231130 | 150700 | 5297533050 | 28100 | 28150 | 28150 | 28100 | 464 |
| 329 | 20231130 | 150600 | 5284491950 | 28150 | 28100 | 28150 | 28100 | 148 |
| 330 | 20231130 | 150500 | 5280331200 | 28100 | 28100 | 28150 | 28100 | 351 |
| 331 | 20231130 | 150400 | 5270467950 | 28100 | 28150 | 28150 | 28100 | 141 |
| 332 | 20231130 | 150300 | 5266500850 | 28150 | 28100 | 28150 | 28100 | 308 |
| 333 | 20231130 | 150200 | 5257841400 | 28100 | 28150 | 28150 | 28100 | 148 |
| 334 | 20231130 | 150100 | 5253677500 | 28100 | 28100 | 28150 | 28100 | 54 |
| 335 | 20231130 | 150000 | 5252159750 | 28100 | 28150 | 28150 | 28100 | 218 |
| 336 | 20231130 | 145900 | 5246025350 | 28150 | 28150 | 28150 | 28100 | 565 |
| 337 | 20231130 | 145800 | 5230133050 | 28100 | 28100 | 28150 | 28100 | 351 |
| 338 | 20231130 | 145700 | 5220254200 | 28100 | 28100 | 28150 | 28100 | 499 |
| 339 | 20231130 | 145600 | 5206229550 | 28150 | 28100 | 28150 | 28100 | 353 |
| 340 | 20231130 | 145500 | 5196297950 | 28100 | 28150 | 28150 | 28100 | 1058 |
| 341 | 20231130 | 145400 | 5166519600 | 28150 | 28150 | 28200 | 28150 | 414 |
| 342 | 20231130 | 145300 | 5154864500 | 28150 | 28150 | 28200 | 28150 | 126 |
| 343 | 20231130 | 145200 | 5151315050 | 28150 | 28150 | 28200 | 28150 | 407 |
| 344 | 20231130 | 145100 | 5139839650 | 28150 | 28150 | 28200 | 28150 | 269 |
| 345 | 20231130 | 145000 | 5132265650 | 28150 | 28100 | 28200 | 28100 | 543 |
| 346 | 20231130 | 144900 | 5116978800 | 28100 | 28100 | 28150 | 28050 | 641 |
| 347 | 20231130 | 144800 | 5098949900 | 28100 | 28100 | 28100 | 28100 | 391 |
| 348 | 20231130 | 144700 | 5087962800 | 28100 | 28050 | 28100 | 28050 | 118 |
| 349 | 20231130 | 144600 | 5084647450 | 28050 | 28100 | 28100 | 28050 | 364 |
| 350 | 20231130 | 144500 | 5074436650 | 28100 | 28100 | 28100 | 28050 | 139 |
| 351 | 20231130 | 144400 | 5070532300 | 28050 | 28050 | 28100 | 28050 | 273 |
| 352 | 20231130 | 144300 | 5062874150 | 28050 | 28050 | 28100 | 28050 | 217 |
| 353 | 20231130 | 144200 | 5056777950 | 28050 | 28050 | 28050 | 28050 | 142 |
| 354 | 20231130 | 144100 | 5052794850 | 28050 | 28100 | 28150 | 28050 | 891 |
| 355 | 20231130 | 144000 | 5027775700 | 28100 | 28100 | 28100 | 28100 | 55 |
| 356 | 20231130 | 143900 | 5026230200 | 28100 | 28100 | 28100 | 28100 | 429 |
| 357 | 20231130 | 143800 | 5014175300 | 28100 | 28100 | 28150 | 28100 | 604 |
| 358 | 20231130 | 143700 | 4997176200 | 28100 | 28000 | 28100 | 28000 | 1955 |
| 359 | 20231130 | 143600 | 4942273000 | 28050 | 28000 | 28050 | 28000 | 158 |
| 360 | 20231130 | 143500 | 4937848450 | 28000 | 28000 | 28000 | 28000 | 63 |
| 361 | 20231130 | 143400 | 4936084450 | 28050 | 28050 | 28050 | 28000 | 236 |
| 362 | 20231130 | 143300 | 4929465600 | 28000 | 28000 | 28050 | 27950 | 628 |
| 363 | 20231130 | 143200 | 4911881650 | 28000 | 28000 | 28000 | 28000 | 107 |
| 364 | 20231130 | 143100 | 4908885650 | 28000 | 28000 | 28000 | 28000 | 284 |
| 365 | 20231130 | 143000 | 4900933650 | 28000 | 28000 | 28000 | 28000 | 153 |
| 366 | 20231130 | 142900 | 4896649650 | 28000 | 28050 | 28050 | 28000 | 152 |
| 367 | 20231130 | 142800 | 4892393500 | 28050 | 28050 | 28050 | 28050 | 314 |
| 368 | 20231130 | 142700 | 4883585800 | 28050 | 28050 | 28100 | 28050 | 68 |
| 369 | 20231130 | 142600 | 4881677900 | 28050 | 28050 | 28050 | 28050 | 781 |
| 370 | 20231130 | 142500 | 4859770850 | 28000 | 28000 | 28000 | 28000 | 43 |
| 371 | 20231130 | 142400 | 4858566850 | 28000 | 27950 | 28000 | 27950 | 203 |
| 372 | 20231130 | 142300 | 4852886650 | 28000 | 28000 | 28050 | 27950 | 637 |
| 373 | 20231130 | 142200 | 4835050700 | 28050 | 28000 | 28050 | 28000 | 45 |
| 374 | 20231130 | 142100 | 4833789550 | 28000 | 28050 | 28050 | 28000 | 810 |
| 375 | 20231130 | 142000 | 4811108350 | 28050 | 28050 | 28050 | 28050 | 24 |
| 376 | 20231130 | 141900 | 4810435150 | 28050 | 28050 | 28100 | 28050 | 165 |
| 377 | 20231130 | 141800 | 4805801900 | 28050 | 28050 | 28100 | 28000 | 1080 |
| 378 | 20231130 | 141700 | 4775519650 | 28100 | 28050 | 28100 | 28050 | 120 |
| 379 | 20231130 | 141600 | 4772148650 | 28050 | 28050 | 28100 | 28050 | 45 |
| 380 | 20231130 | 141500 | 4770886250 | 28050 | 28050 | 28050 | 28050 | 260 |
| 381 | 20231130 | 141400 | 4763593250 | 28000 | 27950 | 28100 | 27950 | 954 |
| 382 | 20231130 | 141300 | 4736833550 | 27950 | 28000 | 28000 | 27950 | 247 |
| 383 | 20231130 | 141200 | 4729917900 | 28000 | 28000 | 28000 | 28000 | 91 |
| 384 | 20231130 | 141100 | 4727369900 | 28000 | 27950 | 28000 | 27950 | 894 |
| 385 | 20231130 | 141000 | 4702340550 | 27950 | 27950 | 28000 | 27950 | 232 |
| 386 | 20231130 | 140900 | 4695856050 | 27950 | 27950 | 27950 | 27950 | 48 |
| 387 | 20231130 | 140800 | 4694514450 | 28000 | 27950 | 28000 | 27950 | 268 |
| 388 | 20231130 | 140700 | 4687023550 | 27950 | 27950 | 27950 | 27950 | 264 |
| 389 | 20231130 | 140600 | 4679644750 | 27950 | 27900 | 27950 | 27900 | 112 |
| 390 | 20231130 | 140500 | 4676516400 | 27950 | 27900 | 27950 | 27900 | 254 |
| 391 | 20231130 | 140400 | 4669429300 | 27900 | 27900 | 27900 | 27900 | 62 |
| 392 | 20231130 | 140300 | 4667699500 | 27900 | 27900 | 27950 | 27900 | 764 |
| 393 | 20231130 | 140200 | 4646378350 | 27900 | 28000 | 28000 | 27900 | 432 |
| 394 | 20231130 | 140100 | 4634316550 | 28000 | 27900 | 28000 | 27900 | 55 |
| 395 | 20231130 | 140000 | 4632780300 | 27900 | 27900 | 27900 | 27900 | 269 |
| 396 | 20231130 | 135900 | 4625275200 | 27900 | 27950 | 27950 | 27900 | 88 |
| 397 | 20231130 | 135800 | 4622816750 | 27900 | 27900 | 27950 | 27900 | 622 |
| 398 | 20231130 | 135700 | 4605443250 | 27900 | 27850 | 27950 | 27850 | 418 |
| 399 | 20231130 | 135600 | 4593766150 | 27900 | 27850 | 27900 | 27850 | 526 |
| 400 | 20231130 | 135500 | 4579092050 | 27850 | 27900 | 27900 | 27850 | 163 |
| 401 | 20231130 | 135400 | 4574545400 | 27900 | 27900 | 27950 | 27900 | 57 |
| 402 | 20231130 | 135300 | 4572953600 | 27900 | 27900 | 27950 | 27900 | 72 |
| 403 | 20231130 | 135200 | 4570944650 | 27900 | 27900 | 27950 | 27850 | 123 |
| 404 | 20231130 | 135100 | 4567513400 | 27900 | 27900 | 27900 | 27900 | 23 |
| 405 | 20231130 | 135000 | 4566871700 | 27900 | 27850 | 27900 | 27850 | 2553 |
| 406 | 20231130 | 134900 | 4495655850 | 27850 | 27800 | 27900 | 27800 | 260 |
| 407 | 20231130 | 134800 | 4488410000 | 27800 | 27800 | 27900 | 27800 | 62 |
| 408 | 20231130 | 134700 | 4486684550 | 27850 | 27850 | 27850 | 27850 | 908 |
| 409 | 20231130 | 134600 | 4461396750 | 27850 | 27850 | 27850 | 27800 | 122 |
| 410 | 20231130 | 134500 | 4457999150 | 27800 | 27850 | 27850 | 27800 | 229 |
| 411 | 20231130 | 134400 | 4451624650 | 27850 | 27850 | 27850 | 27850 | 47 |
| 412 | 20231130 | 134300 | 4450315700 | 27850 | 27800 | 27850 | 27800 | 333 |
| 413 | 20231130 | 134200 | 4441044150 | 27800 | 27800 | 27850 | 27800 | 462 |
| 414 | 20231130 | 134100 | 4428200500 | 27800 | 27800 | 27800 | 27800 | 60 |
| 415 | 20231130 | 134000 | 4426532500 | 27800 | 27850 | 27850 | 27800 | 259 |
| 416 | 20231130 | 133900 | 4419324000 | 27850 | 27850 | 27850 | 27850 | 147 |
| 417 | 20231130 | 133800 | 4415230050 | 27850 | 27850 | 27850 | 27850 | 44 |
| 418 | 20231130 | 133700 | 4414004650 | 27850 | 27850 | 27850 | 27850 | 439 |
| 419 | 20231130 | 133600 | 4401778500 | 27850 | 27850 | 27850 | 27850 | 548 |
| 420 | 20231130 | 133500 | 4386516700 | 27900 | 27900 | 27900 | 27900 | 28 |
| 421 | 20231130 | 133400 | 4385735500 | 27850 | 27900 | 27900 | 27850 | 58 |
| 422 | 20231130 | 133300 | 4384117400 | 27900 | 27900 | 27900 | 27900 | 33 |
| 423 | 20231130 | 133200 | 4383196700 | 27900 | 27900 | 27900 | 27900 | 317 |
| 424 | 20231130 | 133100 | 4374352400 | 27900 | 27950 | 27950 | 27900 | 60 |
| 425 | 20231130 | 133000 | 4372676750 | 27950 | 28000 | 28000 | 27950 | 146 |
| 426 | 20231130 | 132900 | 4368595900 | 27950 | 28000 | 28000 | 27950 | 835 |
| 427 | 20231130 | 132800 | 4345245150 | 28000 | 27950 | 28000 | 27950 | 288 |
| 428 | 20231130 | 132700 | 4337182500 | 28000 | 27950 | 28000 | 27950 | 251 |
| 429 | 20231130 | 132600 | 4330165450 | 27950 | 27950 | 27950 | 27950 | 20 |
| 430 | 20231130 | 132500 | 4329606450 | 27950 | 27950 | 28000 | 27900 | 480 |
| 431 | 20231130 | 132400 | 4316191050 | 27950 | 27950 | 27950 | 27950 | 214 |
| 432 | 20231130 | 132300 | 4310209750 | 27950 | 27900 | 27950 | 27900 | 901 |
| 433 | 20231130 | 132200 | 4285060100 | 27850 | 27850 | 27900 | 27850 | 366 |
| 434 | 20231130 | 132100 | 4274862000 | 27850 | 27850 | 27900 | 27850 | 23 |
| 435 | 20231130 | 132000 | 4274220950 | 27900 | 27850 | 27900 | 27850 | 83 |
| 436 | 20231130 | 131900 | 4271905350 | 27850 | 27850 | 27900 | 27850 | 645 |
| 437 | 20231130 | 131800 | 4253941100 | 27900 | 27850 | 27900 | 27850 | 40 |
| 438 | 20231130 | 131700 | 4252825750 | 27850 | 27850 | 27850 | 27850 | 64 |
| 439 | 20231130 | 131600 | 4251043350 | 27850 | 27850 | 27850 | 27850 | 200 |
| 440 | 20231130 | 131500 | 4245473350 | 27850 | 27850 | 27900 | 27850 | 315 |
| 441 | 20231130 | 131400 | 4236700200 | 27850 | 27850 | 27900 | 27850 | 355 |
| 442 | 20231130 | 131300 | 4226812950 | 27850 | 27850 | 27850 | 27850 | 103 |
| 443 | 20231130 | 131200 | 4223944400 | 27850 | 27800 | 27850 | 27800 | 203 |
| 444 | 20231130 | 131100 | 4218290950 | 27800 | 27800 | 27850 | 27800 | 321 |
| 445 | 20231130 | 131000 | 4209366900 | 27800 | 27800 | 27800 | 27800 | 41 |
| 446 | 20231130 | 130900 | 4208227100 | 27800 | 27800 | 27800 | 27800 | 391 |
| 447 | 20231130 | 130800 | 4197357300 | 27800 | 27850 | 27850 | 27800 | 152 |
| 448 | 20231130 | 130700 | 4193125550 | 27800 | 27850 | 27850 | 27800 | 65 |
| 449 | 20231130 | 130600 | 4191316400 | 27800 | 27800 | 27850 | 27800 | 299 |
| 450 | 20231130 | 130500 | 4183002300 | 27800 | 27800 | 27800 | 27800 | 27 |
| 451 | 20231130 | 130400 | 4182251700 | 27800 | 27800 | 27800 | 27800 | 219 |
| 452 | 20231130 | 130300 | 4176163500 | 27800 | 27800 | 27900 | 27800 | 435 |
| 453 | 20231130 | 130200 | 4164053750 | 27800 | 27800 | 27800 | 27800 | 45 |
| 454 | 20231130 | 130100 | 4162802750 | 27850 | 27800 | 27850 | 27800 | 402 |
| 455 | 20231130 | 130000 | 4151624350 | 27850 | 27850 | 27850 | 27800 | 1342 |
| 456 | 20231130 | 125900 | 4114314000 | 27800 | 27800 | 27800 | 27800 | 229 |
| 457 | 20231130 | 125800 | 4107947800 | 27800 | 27800 | 27800 | 27800 | 25 |
| 458 | 20231130 | 125700 | 4107252800 | 27850 | 27850 | 27850 | 27850 | 215 |
| 459 | 20231130 | 125600 | 4101265050 | 27850 | 27850 | 27850 | 27850 | 400 |
| 460 | 20231130 | 125500 | 4090125050 | 27850 | 27850 | 27850 | 27850 | 14 |
| 461 | 20231130 | 125400 | 4089735150 | 27900 | 27900 | 27900 | 27850 | 61 |
| 462 | 20231130 | 125300 | 4088035750 | 27850 | 27850 | 27850 | 27850 | 455 |
| 463 | 20231130 | 125200 | 4075364000 | 27850 | 27850 | 27850 | 27850 | 20 |
| 464 | 20231130 | 125100 | 4074807000 | 27850 | 27850 | 27850 | 27850 | 260 |
| 465 | 20231130 | 125000 | 4067566000 | 27850 | 27850 | 27850 | 27850 | 129 |
| 466 | 20231130 | 124900 | 4063973350 | 27850 | 27800 | 27850 | 27800 | 246 |
| 467 | 20231130 | 124800 | 4057122400 | 27850 | 27850 | 27850 | 27850 | 60 |
| 468 | 20231130 | 124700 | 4055451400 | 27850 | 27850 | 27850 | 27850 | 47 |
| 469 | 20231130 | 124600 | 4054142450 | 27850 | 27850 | 27850 | 27850 | 277 |
| 470 | 20231130 | 124500 | 4046428000 | 27800 | 27850 | 27850 | 27800 | 8 |
| 471 | 20231130 | 124400 | 4046205300 | 27850 | 27850 | 27850 | 27850 | 95 |
| 472 | 20231130 | 124300 | 4043559550 | 27850 | 27850 | 27850 | 27800 | 243 |
| 473 | 20231130 | 124200 | 4036802150 | 27850 | 27850 | 27850 | 27800 | 187 |
| 474 | 20231130 | 124100 | 4031595000 | 27800 | 27850 | 27850 | 27800 | 302 |
| 475 | 20231130 | 124000 | 4023197700 | 27800 | 27800 | 27850 | 27800 | 66 |
| 476 | 20231130 | 123900 | 4021360350 | 27800 | 27800 | 27800 | 27800 | 18 |
| 477 | 20231130 | 123800 | 4020859950 | 27800 | 27800 | 27850 | 27800 | 249 |
| 478 | 20231130 | 123700 | 4013936850 | 27800 | 27850 | 27850 | 27800 | 241 |
| 479 | 20231130 | 123600 | 4007236550 | 27800 | 27800 | 27800 | 27800 | 42 |
| 480 | 20231130 | 123500 | 4006068950 | 27850 | 27900 | 27900 | 27850 | 1116 |
| 481 | 20231130 | 123400 | 3974987800 | 27900 | 27850 | 27900 | 27850 | 30 |
| 482 | 20231130 | 123300 | 3974151800 | 27850 | 27850 | 27850 | 27850 | 246 |
| 483 | 20231130 | 123200 | 3967300700 | 27850 | 27900 | 27900 | 27850 | 174 |
| 484 | 20231130 | 123100 | 3962453800 | 27900 | 27850 | 27900 | 27850 | 1787 |
| 485 | 20231130 | 123000 | 3912651400 | 27800 | 27750 | 27800 | 27750 | 815 |
| 486 | 20231130 | 122900 | 3889999150 | 27750 | 27700 | 27800 | 27700 | 353 |
| 487 | 20231130 | 122800 | 3880198900 | 27750 | 27700 | 27750 | 27700 | 385 |
| 488 | 20231130 | 122700 | 3869518000 | 27750 | 27750 | 27750 | 27750 | 272 |
| 489 | 20231130 | 122600 | 3861970000 | 27700 | 27750 | 27750 | 27700 | 2184 |
| 490 | 20231130 | 122500 | 3801364950 | 27750 | 27750 | 27750 | 27700 | 245 |
| 491 | 20231130 | 122400 | 3794577250 | 27750 | 27750 | 27750 | 27700 | 52 |
| 492 | 20231130 | 122300 | 3793136500 | 27750 | 27750 | 27750 | 27700 | 206 |
| 493 | 20231130 | 122200 | 3787430000 | 27700 | 27750 | 27750 | 27700 | 620 |
| 494 | 20231130 | 122100 | 3770241000 | 27700 | 27750 | 27750 | 27700 | 60 |
| 495 | 20231130 | 122000 | 3768577900 | 27700 | 27750 | 27750 | 27700 | 455 |
| 496 | 20231130 | 121900 | 3755952600 | 27750 | 27700 | 27750 | 27700 | 41 |
| 497 | 20231130 | 121800 | 3754815650 | 27700 | 27700 | 27750 | 27700 | 44 |
| 498 | 20231130 | 121700 | 3753596650 | 27750 | 27750 | 27800 | 27700 | 364 |
| 499 | 20231130 | 121600 | 3743503650 | 27800 | 27750 | 27800 | 27750 | 103 |
| 500 | 20231130 | 121500 | 3740640400 | 27750 | 27750 | 27800 | 27700 | 546 |
| 501 | 20231130 | 121400 | 3725469050 | 27750 | 27700 | 27750 | 27700 | 300 |
| 502 | 20231130 | 121300 | 3717145100 | 27750 | 27700 | 27750 | 27700 | 237 |
| 503 | 20231130 | 121200 | 3710578250 | 27700 | 27750 | 27750 | 27700 | 675 |
| 504 | 20231130 | 121100 | 3691858350 | 27750 | 27750 | 27750 | 27750 | 253 |
| 505 | 20231130 | 121000 | 3684837600 | 27750 | 27750 | 27750 | 27750 | 422 |
| 506 | 20231130 | 120900 | 3673127100 | 27750 | 27750 | 27750 | 27750 | 48 |
| 507 | 20231130 | 120800 | 3671795100 | 27750 | 27700 | 27750 | 27700 | 265 |
| 508 | 20231130 | 120700 | 3664442100 | 27750 | 27750 | 27750 | 27700 | 216 |
| 509 | 20231130 | 120600 | 3658454000 | 27750 | 27750 | 27800 | 27700 | 1529 |
| 510 | 20231130 | 120500 | 3616026350 | 27750 | 27750 | 27750 | 27750 | 426 |
| 511 | 20231130 | 120400 | 3604204850 | 27750 | 27750 | 27750 | 27750 | 64 |
| 512 | 20231130 | 120300 | 3602428850 | 27750 | 27750 | 27750 | 27750 | 291 |
| 513 | 20231130 | 120200 | 3594353600 | 27750 | 27750 | 27800 | 27750 | 447 |
| 514 | 20231130 | 120100 | 3581949050 | 27750 | 27750 | 27750 | 27750 | 65 |
| 515 | 20231130 | 120000 | 3580145300 | 27750 | 27750 | 27800 | 27750 | 257 |
| 516 | 20231130 | 115900 | 3573013050 | 27750 | 27750 | 27750 | 27750 | 147 |
| 517 | 20231130 | 115800 | 3568933800 | 27800 | 27800 | 27800 | 27800 | 1478 |
| 518 | 20231130 | 115700 | 3527845400 | 27800 | 27850 | 27850 | 27800 | 357 |
| 519 | 20231130 | 115600 | 3517913800 | 27800 | 27800 | 27850 | 27800 | 127 |
| 520 | 20231130 | 115500 | 3514382900 | 27850 | 27800 | 27850 | 27800 | 438 |
| 521 | 20231130 | 115400 | 3502197000 | 27850 | 27800 | 27850 | 27800 | 123 |
| 522 | 20231130 | 115300 | 3498772600 | 27800 | 27800 | 27850 | 27800 | 106 |
| 523 | 20231130 | 115200 | 3495820800 | 27800 | 27850 | 27850 | 27800 | 268 |
| 524 | 20231130 | 115100 | 3488370250 | 27800 | 27800 | 27800 | 27800 | 21 |
| 525 | 20231130 | 115000 | 3487786450 | 27800 | 27850 | 27850 | 27800 | 41 |
| 526 | 20231130 | 114900 | 3486644800 | 27850 | 27850 | 27850 | 27850 | 230 |
| 527 | 20231130 | 114800 | 3480239300 | 27900 | 27850 | 27900 | 27850 | 350 |
| 528 | 20231130 | 114700 | 3470482500 | 27850 | 27850 | 27850 | 27850 | 725 |
| 529 | 20231130 | 114600 | 3450291250 | 27850 | 27850 | 27850 | 27850 | 52 |
| 530 | 20231130 | 114500 | 3448843050 | 27900 | 27850 | 27900 | 27850 | 28 |
| 531 | 20231130 | 114400 | 3448062750 | 27850 | 27850 | 27900 | 27850 | 248 |
| 532 | 20231130 | 114300 | 3441144250 | 27850 | 27850 | 27850 | 27850 | 49 |
| 533 | 20231130 | 114200 | 3439779600 | 27850 | 27900 | 27900 | 27850 | 348 |
| 534 | 20231130 | 114100 | 3430070500 | 27900 | 27900 | 27950 | 27900 | 26 |
| 535 | 20231130 | 114000 | 3429345050 | 27900 | 28000 | 28050 | 27900 | 92 |
| 536 | 20231130 | 113900 | 3426773250 | 28000 | 27850 | 28000 | 27850 | 1894 |
| 537 | 20231130 | 113800 | 3373877800 | 27800 | 27800 | 27800 | 27800 | 446 |
| 538 | 20231130 | 113700 | 3361479000 | 27800 | 27800 | 27800 | 27800 | 484 |
| 539 | 20231130 | 113600 | 3348023800 | 27800 | 27800 | 27850 | 27800 | 64 |
| 540 | 20231130 | 113500 | 3346244050 | 27800 | 27800 | 27800 | 27800 | 883 |
| 541 | 20231130 | 113400 | 3321696650 | 27800 | 27850 | 27850 | 27800 | 236 |
| 542 | 20231130 | 113300 | 3315135550 | 27850 | 27800 | 27850 | 27800 | 67 |
| 543 | 20231130 | 113200 | 3313269950 | 27800 | 27800 | 27800 | 27800 | 21 |
| 544 | 20231130 | 113100 | 3312686150 | 27800 | 27800 | 27800 | 27800 | 265 |
| 545 | 20231130 | 113000 | 3305319150 | 27800 | 27850 | 27850 | 27800 | 9 |
| 546 | 20231130 | 112900 | 3305068700 | 27800 | 27800 | 27850 | 27800 | 1726 |
| 547 | 20231130 | 112800 | 3257085800 | 27800 | 27850 | 27850 | 27800 | 59 |
| 548 | 20231130 | 112700 | 3255445150 | 27850 | 27850 | 27850 | 27850 | 514 |
| 549 | 20231130 | 112600 | 3241130250 | 27800 | 27850 | 27850 | 27800 | 421 |
| 550 | 20231130 | 112500 | 3229415400 | 27800 | 27800 | 27850 | 27800 | 3067 |
| 551 | 20231130 | 112400 | 3144151300 | 27850 | 27850 | 27850 | 27800 | 16 |
| 552 | 20231130 | 112300 | 3143706150 | 27850 | 27850 | 27850 | 27850 | 97 |
| 553 | 20231130 | 112200 | 3141004700 | 27850 | 27850 | 27850 | 27800 | 638 |
| 554 | 20231130 | 112100 | 3123241400 | 27800 | 27850 | 27900 | 27800 | 3638 |
| 555 | 20231130 | 112000 | 3021923350 | 27850 | 27850 | 27850 | 27850 | 453 |
| 556 | 20231130 | 111900 | 3009307300 | 27850 | 27850 | 27850 | 27850 | 1208 |
| 557 | 20231130 | 111800 | 2975664500 | 27900 | 27900 | 27900 | 27850 | 3067 |
| 558 | 20231130 | 111700 | 2890185100 | 27900 | 27900 | 27900 | 27900 | 63 |
| 559 | 20231130 | 111600 | 2888427400 | 27900 | 27950 | 27950 | 27900 | 232 |
| 560 | 20231130 | 111500 | 2881954100 | 27900 | 27950 | 27950 | 27900 | 175 |
| 561 | 20231130 | 111400 | 2877067250 | 27900 | 27900 | 27900 | 27900 | 185 |
| 562 | 20231130 | 111300 | 2871905750 | 27950 | 27950 | 27950 | 27950 | 61 |
| 563 | 20231130 | 111200 | 2870200800 | 27950 | 27950 | 27950 | 27900 | 1254 |
| 564 | 20231130 | 111100 | 2835162950 | 27950 | 27950 | 27950 | 27900 | 450 |
| 565 | 20231130 | 111000 | 2822586800 | 27950 | 27900 | 27950 | 27850 | 19 |
| 566 | 20231130 | 110900 | 2822056250 | 27900 | 27900 | 27900 | 27850 | 374 |
| 567 | 20231130 | 110800 | 2811622150 | 27900 | 27900 | 27900 | 27900 | 393 |
| 568 | 20231130 | 110700 | 2800657450 | 27900 | 27900 | 27900 | 27900 | 479 |
| 569 | 20231130 | 110600 | 2787293350 | 27900 | 27900 | 27900 | 27850 | 399 |
| 570 | 20231130 | 110500 | 2776163850 | 27900 | 27950 | 27950 | 27850 | 2443 |
| 571 | 20231130 | 110400 | 2708012250 | 27900 | 27900 | 27950 | 27900 | 146 |
| 572 | 20231130 | 110300 | 2703936350 | 27900 | 27900 | 27900 | 27900 | 248 |
| 573 | 20231130 | 110200 | 2697017150 | 27900 | 27950 | 27950 | 27900 | 894 |
| 574 | 20231130 | 110100 | 2672062350 | 27900 | 27900 | 27950 | 27900 | 1376 |
| 575 | 20231130 | 110000 | 2633670850 | 27950 | 27900 | 27950 | 27900 | 16 |
| 576 | 20231130 | 105900 | 2633224150 | 27900 | 27900 | 27900 | 27900 | 54 |
| 577 | 20231130 | 105800 | 2631717550 | 27900 | 27900 | 27950 | 27900 | 1296 |
| 578 | 20231130 | 105700 | 2595554100 | 27900 | 27900 | 27950 | 27900 | 311 |
| 579 | 20231130 | 105600 | 2586866850 | 27900 | 27900 | 27950 | 27900 | 556 |
| 580 | 20231130 | 105500 | 2571349200 | 27900 | 27900 | 27950 | 27900 | 79 |
| 581 | 20231130 | 105400 | 2569144100 | 27900 | 27950 | 27950 | 27900 | 155 |
| 582 | 20231130 | 105300 | 2564812350 | 27950 | 27950 | 28000 | 27950 | 196 |
| 583 | 20231130 | 105200 | 2559332400 | 28000 | 27950 | 28000 | 27950 | 93 |
| 584 | 20231130 | 105100 | 2556733000 | 27950 | 27950 | 27950 | 27950 | 474 |
| 585 | 20231130 | 105000 | 2543484700 | 27950 | 27950 | 27950 | 27950 | 842 |
| 586 | 20231130 | 104900 | 2519950800 | 27950 | 27950 | 27950 | 27950 | 102 |
| 587 | 20231130 | 104800 | 2517099900 | 28000 | 28000 | 28000 | 28000 | 116 |
| 588 | 20231130 | 104700 | 2513851900 | 27950 | 27950 | 28000 | 27950 | 387 |
| 589 | 20231130 | 104600 | 2503035200 | 27950 | 27950 | 27950 | 27950 | 38 |
| 590 | 20231130 | 104500 | 2501973100 | 27950 | 27950 | 27950 | 27950 | 202 |
| 591 | 20231130 | 104400 | 2496327200 | 27950 | 27950 | 27950 | 27900 | 524 |
| 592 | 20231130 | 104300 | 2481681600 | 27900 | 27900 | 27950 | 27900 | 139 |
| 593 | 20231130 | 104200 | 2477798500 | 27900 | 27950 | 28000 | 27900 | 313 |
| 594 | 20231130 | 104100 | 2469048150 | 27950 | 28000 | 28000 | 27950 | 2619 |
| 595 | 20231130 | 104000 | 2395792250 | 28050 | 28000 | 28050 | 28000 | 660 |
| 596 | 20231130 | 103900 | 2377312100 | 28000 | 28000 | 28050 | 28000 | 74 |
| 597 | 20231130 | 103800 | 2375239100 | 28000 | 28000 | 28000 | 28000 | 69 |
| 598 | 20231130 | 103700 | 2373307100 | 28050 | 28050 | 28050 | 28050 | 1 |
| 599 | 20231130 | 103600 | 2373279050 | 28050 | 28050 | 28050 | 28000 | 892 |
| 600 | 20231130 | 103500 | 2348285350 | 28050 | 28050 | 28050 | 28050 | 126 |
| 601 | 20231130 | 103400 | 2344751050 | 28050 | 28050 | 28050 | 28050 | 22 |
| 602 | 20231130 | 103300 | 2344133950 | 28050 | 28050 | 28100 | 28050 | 67 |
| 603 | 20231130 | 103200 | 2342254450 | 28050 | 28050 | 28050 | 28050 | 23 |
| 604 | 20231130 | 103100 | 2341609300 | 28050 | 28050 | 28050 | 28050 | 95 |
| 605 | 20231130 | 103000 | 2338944550 | 28100 | 28050 | 28100 | 28050 | 155 |
| 606 | 20231130 | 102900 | 2334596300 | 28100 | 28050 | 28100 | 28050 | 46 |
| 607 | 20231130 | 102800 | 2333305500 | 28050 | 28100 | 28100 | 28050 | 60 |
| 608 | 20231130 | 102700 | 2331620100 | 28100 | 28100 | 28100 | 28100 | 65 |
| 609 | 20231130 | 102600 | 2329793600 | 28100 | 28100 | 28100 | 28100 | 27 |
| 610 | 20231130 | 102500 | 2329034900 | 28100 | 28050 | 28100 | 28050 | 779 |
| 611 | 20231130 | 102400 | 2307145300 | 28050 | 28050 | 28100 | 28050 | 75 |
| 612 | 20231130 | 102300 | 2305040300 | 28050 | 28100 | 28100 | 28050 | 242 |
| 613 | 20231130 | 102200 | 2298241500 | 28150 | 28050 | 28150 | 28050 | 40 |
| 614 | 20231130 | 102100 | 2297119400 | 28050 | 28050 | 28050 | 28050 | 46 |
| 615 | 20231130 | 102000 | 2295829100 | 28050 | 28000 | 28050 | 28000 | 473 |
| 616 | 20231130 | 101900 | 2282562700 | 28050 | 28000 | 28050 | 28000 | 37 |
| 617 | 20231130 | 101800 | 2281526100 | 28000 | 28000 | 28000 | 28000 | 99 |
| 618 | 20231130 | 101700 | 2278754100 | 28000 | 28050 | 28050 | 28000 | 12 |
| 619 | 20231130 | 101600 | 2278417600 | 28050 | 28050 | 28050 | 28000 | 49 |
| 620 | 20231130 | 101500 | 2277044400 | 28050 | 28050 | 28050 | 28000 | 1239 |
| 621 | 20231130 | 101400 | 2242311900 | 28100 | 28050 | 28100 | 28050 | 44 |
| 622 | 20231130 | 101300 | 2241076400 | 28100 | 28050 | 28100 | 28050 | 171 |
| 623 | 20231130 | 101200 | 2236274400 | 28050 | 28000 | 28050 | 28000 | 438 |
| 624 | 20231130 | 101100 | 2223991850 | 28050 | 28000 | 28050 | 28000 | 62 |
| 625 | 20231130 | 101000 | 2222254850 | 28000 | 27950 | 28000 | 27950 | 387 |
| 626 | 20231130 | 100900 | 2211421850 | 27950 | 27950 | 28000 | 27950 | 1780 |
| 627 | 20231130 | 100800 | 2161670700 | 27950 | 28000 | 28000 | 27950 | 453 |
| 628 | 20231130 | 100700 | 2148990050 | 28000 | 28000 | 28000 | 28000 | 24 |
| 629 | 20231130 | 100600 | 2148318050 | 28050 | 28050 | 28050 | 28000 | 64 |
| 630 | 20231130 | 100500 | 2146524500 | 28000 | 28000 | 28000 | 28000 | 220 |
| 631 | 20231130 | 100400 | 2140364500 | 28000 | 28000 | 28000 | 28000 | 2050 |
| 632 | 20231130 | 100300 | 2082964500 | 28000 | 28000 | 28050 | 28000 | 155 |
| 633 | 20231130 | 100200 | 2078619500 | 28000 | 28000 | 28000 | 27950 | 143 |
| 634 | 20231130 | 100100 | 2074616100 | 28000 | 28000 | 28000 | 28000 | 2126 |
| 635 | 20231130 | 100000 | 2015088100 | 28000 | 28000 | 28050 | 28000 | 190 |
| 636 | 20231130 | 095900 | 2009760400 | 28050 | 28000 | 28050 | 28000 | 329 |
| 637 | 20231130 | 095800 | 2000547900 | 28000 | 28000 | 28050 | 28000 | 176 |
| 638 | 20231130 | 095700 | 1995618350 | 28050 | 28100 | 28100 | 28000 | 632 |
| 639 | 20231130 | 095600 | 1977881100 | 28100 | 28100 | 28100 | 28100 | 117 |
| 640 | 20231130 | 095500 | 1974593400 | 28100 | 28100 | 28100 | 28100 | 105 |
| 641 | 20231130 | 095400 | 1971642900 | 28100 | 28100 | 28100 | 28100 | 3 |
| 642 | 20231130 | 095300 | 1971558600 | 28100 | 28100 | 28150 | 28100 | 650 |
| 643 | 20231130 | 095200 | 1953278550 | 28050 | 28150 | 28150 | 28050 | 3968 |
| 644 | 20231130 | 095100 | 1841775100 | 28150 | 28150 | 28150 | 28150 | 40 |
| 645 | 20231130 | 095000 | 1840649100 | 28150 | 28150 | 28150 | 28150 | 36 |
| 646 | 20231130 | 094900 | 1839635700 | 28150 | 28150 | 28150 | 28150 | 102 |
| 647 | 20231130 | 094800 | 1836764400 | 28100 | 28150 | 28150 | 28100 | 469 |
| 648 | 20231130 | 094700 | 1823572400 | 28150 | 28150 | 28150 | 28150 | 124 |
| 649 | 20231130 | 094600 | 1820081800 | 28150 | 28150 | 28150 | 28150 | 171 |
| 650 | 20231130 | 094500 | 1815268150 | 28150 | 28150 | 28150 | 28150 | 261 |
| 651 | 20231130 | 094400 | 1807921000 | 28150 | 28250 | 28250 | 28150 | 1250 |
| 652 | 20231130 | 094300 | 1772678150 | 28200 | 28200 | 28200 | 28200 | 77 |
| 653 | 20231130 | 094200 | 1770506750 | 28200 | 28200 | 28200 | 28200 | 35 |
| 654 | 20231130 | 094100 | 1769519750 | 28200 | 28200 | 28200 | 28200 | 9 |
| 655 | 20231130 | 094000 | 1769265950 | 28200 | 28150 | 28200 | 28150 | 222 |
| 656 | 20231130 | 093900 | 1763007750 | 28150 | 28200 | 28250 | 28150 | 1771 |
| 657 | 20231130 | 093800 | 1713066750 | 28200 | 28200 | 28250 | 28150 | 394 |
| 658 | 20231130 | 093700 | 1701944700 | 28250 | 28150 | 28250 | 28150 | 2081 |
| 659 | 20231130 | 093600 | 1643207000 | 28150 | 28100 | 28150 | 28100 | 134 |
| 660 | 20231130 | 093500 | 1639439900 | 28100 | 28050 | 28200 | 28050 | 1381 |
| 661 | 20231130 | 093400 | 1600605900 | 28050 | 28000 | 28100 | 28000 | 232 |
| 662 | 20231130 | 093300 | 1594098400 | 28050 | 28050 | 28050 | 28000 | 113 |
| 663 | 20231130 | 093200 | 1590933750 | 28000 | 28050 | 28050 | 28000 | 123 |
| 664 | 20231130 | 093100 | 1587489600 | 28000 | 27950 | 28050 | 27950 | 466 |
| 665 | 20231130 | 093000 | 1574439200 | 27950 | 28050 | 28050 | 27950 | 3585 |
| 666 | 20231130 | 092900 | 1474039900 | 28050 | 28000 | 28050 | 28000 | 926 |
| 667 | 20231130 | 092800 | 1448097450 | 28000 | 28000 | 28050 | 28000 | 183 |
| 668 | 20231130 | 092700 | 1442972150 | 28000 | 27950 | 28000 | 27900 | 3349 |
| 669 | 20231130 | 092600 | 1349347600 | 28000 | 27950 | 28000 | 27900 | 3109 |
| 670 | 20231130 | 092500 | 1262511850 | 27950 | 28100 | 28100 | 27950 | 9648 |
| 671 | 20231130 | 092400 | 992314550 | 28100 | 28100 | 28100 | 28100 | 884 |
| 672 | 20231130 | 092300 | 967474150 | 28100 | 28050 | 28100 | 28050 | 192 |
| 673 | 20231130 | 092200 | 962088050 | 28050 | 28100 | 28100 | 28050 | 1376 |
| 674 | 20231130 | 092100 | 923477100 | 28050 | 28050 | 28100 | 28050 | 861 |
| 675 | 20231130 | 092000 | 899325550 | 28050 | 28100 | 28150 | 28050 | 798 |
| 676 | 20231130 | 091900 | 876910950 | 28100 | 28100 | 28200 | 28100 | 528 |
| 677 | 20231130 | 091800 | 862048900 | 28100 | 28050 | 28100 | 28050 | 507 |
| 678 | 20231130 | 091700 | 847806600 | 28050 | 28050 | 28100 | 28000 | 4568 |
| 679 | 20231130 | 091600 | 719680100 | 28100 | 28200 | 28250 | 28100 | 4589 |
| 680 | 20231130 | 091500 | 590615400 | 28150 | 28200 | 28200 | 28150 | 768 |
| 681 | 20231130 | 091400 | 568959700 | 28200 | 28150 | 28200 | 28100 | 693 |
| 682 | 20231130 | 091300 | 549450050 | 28150 | 28250 | 28250 | 28150 | 4986 |
| 683 | 20231130 | 091200 | 408801500 | 28250 | 28300 | 28300 | 28250 | 53 |
| 684 | 20231130 | 091100 | 407303050 | 28250 | 28250 | 28300 | 28250 | 714 |
| 685 | 20231130 | 091000 | 387105000 | 28250 | 28300 | 28350 | 28250 | 950 |
| 686 | 20231130 | 090900 | 360227700 | 28300 | 28300 | 28300 | 28300 | 920 |
| 687 | 20231130 | 090800 | 334191700 | 28300 | 28300 | 28350 | 28300 | 1113 |
| 688 | 20231130 | 090700 | 302693250 | 28300 | 28350 | 28400 | 28300 | 1946 |
| 689 | 20231130 | 090600 | 247568400 | 28350 | 28400 | 28400 | 28350 | 888 |
| 690 | 20231130 | 090500 | 222354500 | 28400 | 28400 | 28450 | 28400 | 3206 |
| 691 | 20231130 | 090400 | 131281900 | 28450 | 28400 | 28450 | 28400 | 287 |
| 692 | 20231130 | 090300 | 123130600 | 28450 | 28400 | 28450 | 28400 | 444 |
| 693 | 20231130 | 090200 | 110517400 | 28450 | 28400 | 28450 | 28400 | 261 |
| 694 | 20231130 | 090100 | 103101400 | 28450 | 28400 | 28450 | 28400 | 791 |
| 695 | 20231130 | 090000 | 80636900 | 28400 | 28500 | 28550 | 28400 | 2834 |