37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 204300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 3 | 20231130 | 204200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231130 | 204100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231130 | 204000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231130 | 203900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231130 | 203800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231130 | 203700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231130 | 203600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231130 | 203500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231130 | 203400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231130 | 203300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231130 | 203200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231130 | 203100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231130 | 203000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231130 | 202900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231130 | 202800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231130 | 202700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231130 | 202600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231130 | 202500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231130 | 202400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231130 | 202300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231130 | 202200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231130 | 202100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231130 | 202000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231130 | 201900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231130 | 201800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231130 | 201700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231130 | 201600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231130 | 201500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231130 | 201400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231130 | 201300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 33 | 20231130 | 201200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231130 | 201100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231130 | 201000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231130 | 200900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231130 | 200800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231130 | 200700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231130 | 200600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231130 | 200500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231130 | 200400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231130 | 200300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231130 | 200200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231130 | 200100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231130 | 200000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231130 | 195900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231130 | 195800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231130 | 195700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231130 | 195600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231130 | 195500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231130 | 195400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231130 | 195300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231130 | 195200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231130 | 195100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231130 | 195000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231130 | 194900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231130 | 194800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231130 | 194700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231130 | 194600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231130 | 194500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231130 | 194400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231130 | 194300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 63 | 20231130 | 194200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231130 | 194100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231130 | 194000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231130 | 193900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231130 | 193800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231130 | 193700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231130 | 193600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231130 | 193500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231130 | 193400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231130 | 193300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231130 | 193200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231130 | 193100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231130 | 193000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231130 | 192900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231130 | 192800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231130 | 192700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231130 | 192600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231130 | 192500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231130 | 192400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231130 | 192300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231130 | 192200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231130 | 192100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231130 | 192000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231130 | 191900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231130 | 191800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231130 | 191700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231130 | 191600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231130 | 191500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231130 | 191400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231130 | 191300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 93 | 20231130 | 191200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231130 | 191100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231130 | 191000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231130 | 190900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231130 | 190800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231130 | 190700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231130 | 190600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231130 | 190500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231130 | 190400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231130 | 190300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231130 | 190200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231130 | 190100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231130 | 190000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231130 | 185900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231130 | 185800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231130 | 185700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231130 | 185600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231130 | 185500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231130 | 185400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231130 | 185300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231130 | 185200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231130 | 185100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231130 | 185000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231130 | 184900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231130 | 184800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231130 | 184700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231130 | 184600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231130 | 184500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231130 | 184400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231130 | 184300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 123 | 20231130 | 184200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231130 | 184100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231130 | 184000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231130 | 183900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231130 | 183800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231130 | 183700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231130 | 183600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231130 | 183500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231130 | 183400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231130 | 183300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231130 | 183200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231130 | 183100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231130 | 183000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231130 | 182900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231130 | 182800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231130 | 182700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231130 | 182600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231130 | 182500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231130 | 182400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231130 | 182300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231130 | 182200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231130 | 182100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231130 | 182000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231130 | 181900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231130 | 181800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231130 | 181700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231130 | 181600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231130 | 181500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231130 | 181400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231130 | 181300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 153 | 20231130 | 181200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231130 | 181100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231130 | 181000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231130 | 180900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231130 | 180800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231130 | 180700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231130 | 180600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231130 | 180500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231130 | 180400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231130 | 180300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231130 | 180200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231130 | 180100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231130 | 180000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231130 | 175900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231130 | 175800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231130 | 175700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231130 | 175600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231130 | 175500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231130 | 175400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231130 | 175300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231130 | 175200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231130 | 175100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231130 | 175000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231130 | 174900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231130 | 174800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231130 | 174700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231130 | 174600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231130 | 174500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231130 | 174400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231130 | 174300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 183 | 20231130 | 174200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231130 | 174100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231130 | 174000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231130 | 173900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231130 | 173800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231130 | 173700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231130 | 173600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231130 | 173500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231130 | 173400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231130 | 173300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231130 | 173200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231130 | 173100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231130 | 173000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231130 | 172900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231130 | 172800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231130 | 172700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231130 | 172600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231130 | 172500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231130 | 172400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231130 | 172300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231130 | 172200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231130 | 172100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231130 | 172000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231130 | 171900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231130 | 171800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231130 | 171700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231130 | 171600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231130 | 171500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231130 | 171400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231130 | 171300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 213 | 20231130 | 171200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231130 | 171100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231130 | 171000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231130 | 170900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231130 | 170800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231130 | 170700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231130 | 170600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231130 | 170500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231130 | 170400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231130 | 170300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231130 | 170200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231130 | 170100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231130 | 170000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231130 | 165900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231130 | 165800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231130 | 165700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231130 | 165600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231130 | 165500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231130 | 165400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20231130 | 165300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20231130 | 165200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20231130 | 165100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20231130 | 165000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231130 | 164900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231130 | 164800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20231130 | 164700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20231130 | 164600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231130 | 164500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20231130 | 164400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231130 | 164300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 243 | 20231130 | 164200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20231130 | 164100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20231130 | 164000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20231130 | 163900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20231130 | 163800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20231130 | 163700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20231130 | 163600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20231130 | 163500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20231130 | 163400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20231130 | 163300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20231130 | 163200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20231130 | 163100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20231130 | 163000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20231130 | 162900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20231130 | 162800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20231130 | 162700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20231130 | 162600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20231130 | 162500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20231130 | 162400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20231130 | 162300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20231130 | 162200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20231130 | 162100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20231130 | 162000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20231130 | 161900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20231130 | 161800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20231130 | 161700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20231130 | 161600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20231130 | 161500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20231130 | 161400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20231130 | 161300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 273 | 20231130 | 161200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20231130 | 161100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20231130 | 161000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20231130 | 160900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20231130 | 160800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20231130 | 160700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20231130 | 160600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20231130 | 160500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20231130 | 160400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20231130 | 160300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20231130 | 160200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20231130 | 160100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20231130 | 160000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20231130 | 155900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20231130 | 155800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20231130 | 155700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20231130 | 155600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20231130 | 155500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20231130 | 155400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20231130 | 155300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20231130 | 155200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20231130 | 155100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20231130 | 155000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20231130 | 154900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20231130 | 154800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20231130 | 154700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20231130 | 154600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20231130 | 154500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20231130 | 154400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20231130 | 154300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 303 | 20231130 | 154200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20231130 | 154100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20231130 | 154000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20231130 | 153900 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20231130 | 153800 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 308 | 20231130 | 153700 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 309 | 20231130 | 153600 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 310 | 20231130 | 153500 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 311 | 20231130 | 153400 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20231130 | 153300 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 313 | 20231130 | 153200 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 314 | 20231130 | 153100 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 315 | 20231130 | 153000 | 6231228650 | 34000 | 34000 | 34000 | 34000 | 11533 |
| 316 | 20231130 | 152900 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 317 | 20231130 | 152800 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 318 | 20231130 | 152700 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 319 | 20231130 | 152600 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 320 | 20231130 | 152500 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 321 | 20231130 | 152400 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 322 | 20231130 | 152300 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 323 | 20231130 | 152200 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 324 | 20231130 | 152100 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 325 | 20231130 | 152000 | 5839106650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 326 | 20231130 | 151900 | 5839106650 | 33900 | 33900 | 34000 | 33900 | 918 |
| 327 | 20231130 | 151800 | 5807942650 | 33900 | 33950 | 34000 | 33900 | 1704 |
| 328 | 20231130 | 151700 | 5750058550 | 33950 | 33950 | 34000 | 33950 | 1309 |
| 329 | 20231130 | 151600 | 5705567950 | 34000 | 33950 | 34000 | 33900 | 1431 |
| 330 | 20231130 | 151500 | 5656933100 | 33950 | 33950 | 34000 | 33900 | 1549 |
| 331 | 20231130 | 151400 | 5604345100 | 33950 | 33950 | 33950 | 33900 | 705 |
| 332 | 20231130 | 151300 | 5580413450 | 33950 | 33900 | 33950 | 33900 | 1090 |
| 333 | 20231130 | 151200 | 5543408400 | 33950 | 33950 | 33950 | 33900 | 546 |
| 334 | 20231130 | 151100 | 5524881500 | 33900 | 33850 | 33950 | 33800 | 911 |
| 335 | 20231130 | 151000 | 5494021250 | 33850 | 33850 | 33950 | 33800 | 2114 |
| 336 | 20231130 | 150900 | 5422435600 | 33850 | 33850 | 33850 | 33800 | 960 |
| 337 | 20231130 | 150800 | 5389942050 | 33800 | 33850 | 33850 | 33800 | 323 |
| 338 | 20231130 | 150700 | 5379010900 | 33800 | 33800 | 33850 | 33800 | 1866 |
| 339 | 20231130 | 150600 | 5315922550 | 33800 | 33800 | 33800 | 33750 | 305 |
| 340 | 20231130 | 150500 | 5305616100 | 33800 | 33800 | 33800 | 33750 | 594 |
| 341 | 20231130 | 150400 | 5285539050 | 33750 | 33800 | 33800 | 33750 | 707 |
| 342 | 20231130 | 150300 | 5261647550 | 33750 | 33750 | 33800 | 33700 | 415 |
| 343 | 20231130 | 150200 | 5247638300 | 33700 | 33700 | 33750 | 33700 | 296 |
| 344 | 20231130 | 150100 | 5237655500 | 33700 | 33700 | 33750 | 33700 | 314 |
| 345 | 20231130 | 150000 | 5227061700 | 33750 | 33650 | 33800 | 33650 | 2226 |
| 346 | 20231130 | 145900 | 5152032650 | 33700 | 33700 | 33700 | 33650 | 1139 |
| 347 | 20231130 | 145800 | 5113701550 | 33650 | 33650 | 33700 | 33650 | 609 |
| 348 | 20231130 | 145700 | 5093206000 | 33650 | 33650 | 33700 | 33650 | 148 |
| 349 | 20231130 | 145600 | 5088225200 | 33650 | 33650 | 33700 | 33650 | 288 |
| 350 | 20231130 | 145500 | 5078529400 | 33650 | 33650 | 33700 | 33650 | 234 |
| 351 | 20231130 | 145400 | 5070650400 | 33650 | 33650 | 33700 | 33650 | 273 |
| 352 | 20231130 | 145300 | 5061460800 | 33650 | 33650 | 33700 | 33650 | 167 |
| 353 | 20231130 | 145200 | 5055841150 | 33700 | 33650 | 33700 | 33650 | 1734 |
| 354 | 20231130 | 145100 | 4997476350 | 33650 | 33650 | 33700 | 33650 | 282 |
| 355 | 20231130 | 145000 | 4987986550 | 33700 | 33700 | 33700 | 33650 | 156 |
| 356 | 20231130 | 144900 | 4982735300 | 33700 | 33650 | 33700 | 33650 | 259 |
| 357 | 20231130 | 144800 | 4974016350 | 33700 | 33650 | 33700 | 33650 | 267 |
| 358 | 20231130 | 144700 | 4965025000 | 33650 | 33650 | 33700 | 33650 | 243 |
| 359 | 20231130 | 144600 | 4956847350 | 33650 | 33700 | 33700 | 33650 | 468 |
| 360 | 20231130 | 144500 | 4941098150 | 33700 | 33650 | 33700 | 33650 | 240 |
| 361 | 20231130 | 144400 | 4933021450 | 33700 | 33650 | 33700 | 33650 | 495 |
| 362 | 20231130 | 144300 | 4916352000 | 33650 | 33700 | 33700 | 33650 | 1155 |
| 363 | 20231130 | 144200 | 4877456200 | 33700 | 33650 | 33700 | 33650 | 441 |
| 364 | 20231130 | 144100 | 4862607250 | 33650 | 33650 | 33650 | 33650 | 187 |
| 365 | 20231130 | 144000 | 4856314700 | 33650 | 33650 | 33700 | 33650 | 412 |
| 366 | 20231130 | 143900 | 4842450150 | 33700 | 33650 | 33700 | 33650 | 192 |
| 367 | 20231130 | 143800 | 4835987250 | 33650 | 33650 | 33700 | 33650 | 314 |
| 368 | 20231130 | 143700 | 4825420900 | 33650 | 33700 | 33700 | 33650 | 138 |
| 369 | 20231130 | 143600 | 4820776600 | 33650 | 33650 | 33700 | 33650 | 632 |
| 370 | 20231130 | 143500 | 4799509550 | 33650 | 33650 | 33700 | 33650 | 153 |
| 371 | 20231130 | 143400 | 4794361000 | 33650 | 33650 | 33700 | 33650 | 153 |
| 372 | 20231130 | 143300 | 4789212350 | 33650 | 33650 | 33700 | 33650 | 103 |
| 373 | 20231130 | 143200 | 4785746200 | 33650 | 33650 | 33650 | 33650 | 159 |
| 374 | 20231130 | 143100 | 4780395850 | 33650 | 33700 | 33700 | 33650 | 174 |
| 375 | 20231130 | 143000 | 4774539650 | 33650 | 33700 | 33700 | 33650 | 354 |
| 376 | 20231130 | 142900 | 4762621100 | 33650 | 33650 | 33700 | 33650 | 397 |
| 377 | 20231130 | 142800 | 4749261550 | 33650 | 33650 | 33700 | 33650 | 184 |
| 378 | 20231130 | 142700 | 4743069400 | 33650 | 33650 | 33700 | 33650 | 302 |
| 379 | 20231130 | 142600 | 4732905500 | 33650 | 33650 | 33700 | 33650 | 617 |
| 380 | 20231130 | 142500 | 4712143150 | 33650 | 33650 | 33700 | 33650 | 187 |
| 381 | 20231130 | 142400 | 4705850550 | 33650 | 33750 | 33750 | 33650 | 1753 |
| 382 | 20231130 | 142300 | 4646781400 | 33750 | 33700 | 33750 | 33700 | 105 |
| 383 | 20231130 | 142200 | 4643242650 | 33700 | 33700 | 33750 | 33700 | 232 |
| 384 | 20231130 | 142100 | 4635423450 | 33700 | 33750 | 33750 | 33700 | 351 |
| 385 | 20231130 | 142000 | 4623582600 | 33700 | 33700 | 33750 | 33700 | 269 |
| 386 | 20231130 | 141900 | 4614514900 | 33700 | 33700 | 33750 | 33700 | 257 |
| 387 | 20231130 | 141800 | 4605853950 | 33700 | 33700 | 33750 | 33700 | 436 |
| 388 | 20231130 | 141700 | 4591154550 | 33700 | 33750 | 33800 | 33700 | 423 |
| 389 | 20231130 | 141600 | 4576888750 | 33700 | 33700 | 33800 | 33700 | 648 |
| 390 | 20231130 | 141500 | 4555035050 | 33700 | 33750 | 33750 | 33700 | 250 |
| 391 | 20231130 | 141400 | 4546606850 | 33750 | 33750 | 33750 | 33700 | 607 |
| 392 | 20231130 | 141300 | 4526143600 | 33750 | 33700 | 33750 | 33700 | 1271 |
| 393 | 20231130 | 141200 | 4483259050 | 33700 | 33750 | 33750 | 33700 | 187 |
| 394 | 20231130 | 141100 | 4476954900 | 33700 | 33750 | 33750 | 33700 | 407 |
| 395 | 20231130 | 141000 | 4463222550 | 33700 | 33700 | 33750 | 33700 | 222 |
| 396 | 20231130 | 140900 | 4455740700 | 33700 | 33700 | 33750 | 33700 | 303 |
| 397 | 20231130 | 140800 | 4445524100 | 33700 | 33700 | 33750 | 33700 | 358 |
| 398 | 20231130 | 140700 | 4433459400 | 33700 | 33700 | 33700 | 33700 | 466 |
| 399 | 20231130 | 140600 | 4417755200 | 33700 | 33700 | 33750 | 33700 | 642 |
| 400 | 20231130 | 140500 | 4396118650 | 33700 | 33750 | 33750 | 33700 | 526 |
| 401 | 20231130 | 140400 | 4378391450 | 33700 | 33700 | 33750 | 33700 | 183 |
| 402 | 20231130 | 140300 | 4372223900 | 33700 | 33700 | 33750 | 33700 | 571 |
| 403 | 20231130 | 140200 | 4352966250 | 33700 | 33800 | 33800 | 33700 | 503 |
| 404 | 20231130 | 140100 | 4335983850 | 33750 | 33800 | 33800 | 33750 | 486 |
| 405 | 20231130 | 140000 | 4319573800 | 33800 | 33750 | 33800 | 33750 | 207 |
| 406 | 20231130 | 135900 | 4312586500 | 33750 | 33750 | 33800 | 33750 | 257 |
| 407 | 20231130 | 135800 | 4303912350 | 33750 | 33800 | 33800 | 33750 | 175 |
| 408 | 20231130 | 135700 | 4298005500 | 33800 | 33800 | 33800 | 33700 | 1609 |
| 409 | 20231130 | 135600 | 4243707600 | 33800 | 33750 | 33800 | 33750 | 395 |
| 410 | 20231130 | 135500 | 4230365850 | 33800 | 33800 | 33800 | 33750 | 205 |
| 411 | 20231130 | 135400 | 4223443850 | 33750 | 33800 | 33800 | 33750 | 140 |
| 412 | 20231130 | 135300 | 4218718300 | 33800 | 33750 | 33800 | 33750 | 479 |
| 413 | 20231130 | 135200 | 4202539300 | 33750 | 33750 | 33800 | 33750 | 694 |
| 414 | 20231130 | 135100 | 4179088800 | 33750 | 33750 | 33800 | 33750 | 436 |
| 415 | 20231130 | 135000 | 4164358800 | 33800 | 33800 | 33800 | 33750 | 473 |
| 416 | 20231130 | 134900 | 4148389150 | 33800 | 33750 | 33800 | 33750 | 216 |
| 417 | 20231130 | 134800 | 4141094000 | 33750 | 33800 | 33800 | 33750 | 247 |
| 418 | 20231130 | 134700 | 4132756550 | 33800 | 33750 | 33800 | 33750 | 197 |
| 419 | 20231130 | 134600 | 4126107700 | 33750 | 33750 | 33800 | 33750 | 200 |
| 420 | 20231130 | 134500 | 4119354900 | 33800 | 33750 | 33800 | 33750 | 131 |
| 421 | 20231130 | 134400 | 4114933350 | 33750 | 33750 | 33800 | 33750 | 137 |
| 422 | 20231130 | 134300 | 4110309150 | 33750 | 33750 | 33800 | 33750 | 191 |
| 423 | 20231130 | 134200 | 4103861650 | 33800 | 33750 | 33800 | 33750 | 158 |
| 424 | 20231130 | 134100 | 4098527150 | 33750 | 33750 | 33800 | 33750 | 173 |
| 425 | 20231130 | 134000 | 4092687950 | 33750 | 33750 | 33800 | 33750 | 347 |
| 426 | 20231130 | 133900 | 4080968900 | 33750 | 33800 | 33800 | 33750 | 225 |
| 427 | 20231130 | 133800 | 4073369850 | 33800 | 33750 | 33800 | 33750 | 215 |
| 428 | 20231130 | 133700 | 4066112100 | 33750 | 33750 | 33800 | 33750 | 165 |
| 429 | 20231130 | 133600 | 4060543300 | 33750 | 33750 | 33800 | 33750 | 127 |
| 430 | 20231130 | 133500 | 4056256700 | 33750 | 33750 | 33800 | 33750 | 348 |
| 431 | 20231130 | 133400 | 4044501300 | 33750 | 33800 | 33800 | 33750 | 1224 |
| 432 | 20231130 | 133300 | 4003137400 | 33750 | 33750 | 33800 | 33750 | 208 |
| 433 | 20231130 | 133200 | 3996116850 | 33750 | 33750 | 33800 | 33750 | 148 |
| 434 | 20231130 | 133100 | 3991119850 | 33750 | 33800 | 33800 | 33750 | 177 |
| 435 | 20231130 | 133000 | 3985145700 | 33750 | 33750 | 33800 | 33750 | 303 |
| 436 | 20231130 | 132900 | 3974919100 | 33750 | 33750 | 33800 | 33750 | 183 |
| 437 | 20231130 | 132800 | 3968740850 | 33800 | 33800 | 33800 | 33750 | 1021 |
| 438 | 20231130 | 132700 | 3934254250 | 33800 | 33800 | 33850 | 33800 | 756 |
| 439 | 20231130 | 132600 | 3908699950 | 33800 | 33800 | 33850 | 33800 | 218 |
| 440 | 20231130 | 132500 | 3901331150 | 33800 | 33800 | 33800 | 33800 | 173 |
| 441 | 20231130 | 132400 | 3895483750 | 33800 | 33800 | 33850 | 33800 | 148 |
| 442 | 20231130 | 132300 | 3890481100 | 33800 | 33800 | 33850 | 33800 | 191 |
| 443 | 20231130 | 132200 | 3884024850 | 33850 | 33800 | 33850 | 33800 | 239 |
| 444 | 20231130 | 132100 | 3875945900 | 33850 | 33850 | 33850 | 33800 | 648 |
| 445 | 20231130 | 132000 | 3854043200 | 33800 | 33800 | 33850 | 33800 | 421 |
| 446 | 20231130 | 131900 | 3839801150 | 33800 | 33800 | 33850 | 33800 | 247 |
| 447 | 20231130 | 131800 | 3831452300 | 33800 | 33850 | 33850 | 33800 | 166 |
| 448 | 20231130 | 131700 | 3825840550 | 33800 | 33800 | 33850 | 33800 | 133 |
| 449 | 20231130 | 131600 | 3821344300 | 33800 | 33850 | 33850 | 33800 | 237 |
| 450 | 20231130 | 131500 | 3813328700 | 33850 | 33800 | 33850 | 33800 | 276 |
| 451 | 20231130 | 131400 | 3803999550 | 33800 | 33800 | 33850 | 33800 | 449 |
| 452 | 20231130 | 131300 | 3788814750 | 33800 | 33800 | 33850 | 33800 | 3652 |
| 453 | 20231130 | 131200 | 3665375000 | 33800 | 33800 | 33850 | 33800 | 192 |
| 454 | 20231130 | 131100 | 3658885350 | 33800 | 33850 | 33850 | 33800 | 178 |
| 455 | 20231130 | 131000 | 3652866150 | 33800 | 33900 | 33900 | 33800 | 1225 |
| 456 | 20231130 | 130900 | 3611404200 | 33850 | 33850 | 33900 | 33850 | 95 |
| 457 | 20231130 | 130800 | 3608188350 | 33850 | 33850 | 33900 | 33850 | 219 |
| 458 | 20231130 | 130700 | 3600770700 | 33850 | 33850 | 33900 | 33850 | 187 |
| 459 | 20231130 | 130600 | 3594439300 | 33850 | 33850 | 33850 | 33850 | 152 |
| 460 | 20231130 | 130500 | 3589294100 | 33850 | 33900 | 33900 | 33850 | 77 |
| 461 | 20231130 | 130400 | 3586687500 | 33850 | 33850 | 33850 | 33850 | 155 |
| 462 | 20231130 | 130300 | 3581440750 | 33850 | 33850 | 33900 | 33850 | 716 |
| 463 | 20231130 | 130200 | 3557176900 | 33800 | 33850 | 33850 | 33800 | 455 |
| 464 | 20231130 | 130100 | 3541775400 | 33850 | 33800 | 33850 | 33800 | 801 |
| 465 | 20231130 | 130000 | 3514683750 | 33800 | 33800 | 33850 | 33800 | 198 |
| 466 | 20231130 | 125900 | 3507990350 | 33800 | 33850 | 33850 | 33800 | 498 |
| 467 | 20231130 | 125800 | 3491139000 | 33850 | 33850 | 33850 | 33800 | 636 |
| 468 | 20231130 | 125700 | 3469614150 | 33850 | 33850 | 33850 | 33850 | 226 |
| 469 | 20231130 | 125600 | 3461964050 | 33850 | 33900 | 33900 | 33850 | 140 |
| 470 | 20231130 | 125500 | 3457224950 | 33850 | 33850 | 33850 | 33850 | 97 |
| 471 | 20231130 | 125400 | 3453941500 | 33850 | 33850 | 33850 | 33850 | 211 |
| 472 | 20231130 | 125300 | 3446799150 | 33850 | 33850 | 33900 | 33800 | 200 |
| 473 | 20231130 | 125200 | 3440028050 | 33850 | 33800 | 33850 | 33800 | 410 |
| 474 | 20231130 | 125100 | 3426154700 | 33850 | 33850 | 33900 | 33800 | 1781 |
| 475 | 20231130 | 125000 | 3365933350 | 33850 | 33850 | 33900 | 33850 | 176 |
| 476 | 20231130 | 124900 | 3359975300 | 33850 | 33850 | 33900 | 33850 | 95 |
| 477 | 20231130 | 124800 | 3356759450 | 33850 | 33800 | 33900 | 33800 | 205 |
| 478 | 20231130 | 124700 | 3349819950 | 33800 | 33850 | 33850 | 33800 | 140 |
| 479 | 20231130 | 124600 | 3345083700 | 33900 | 33850 | 33900 | 33850 | 165 |
| 480 | 20231130 | 124500 | 3339498350 | 33850 | 33850 | 33900 | 33850 | 103 |
| 481 | 20231130 | 124400 | 3336011650 | 33850 | 33800 | 33850 | 33800 | 261 |
| 482 | 20231130 | 124300 | 3327187050 | 33850 | 33800 | 33850 | 33800 | 257 |
| 483 | 20231130 | 124200 | 3318499750 | 33800 | 33850 | 33850 | 33800 | 430 |
| 484 | 20231130 | 124100 | 3303956750 | 33800 | 33850 | 33900 | 33800 | 185 |
| 485 | 20231130 | 124000 | 3297695400 | 33850 | 33850 | 33900 | 33850 | 342 |
| 486 | 20231130 | 123900 | 3286118200 | 33850 | 33850 | 33850 | 33850 | 127 |
| 487 | 20231130 | 123800 | 3281819250 | 33850 | 33900 | 33900 | 33850 | 104 |
| 488 | 20231130 | 123700 | 3278298800 | 33850 | 33800 | 33900 | 33800 | 352 |
| 489 | 20231130 | 123600 | 3266384700 | 33800 | 33850 | 33900 | 33800 | 156 |
| 490 | 20231130 | 123500 | 3261103950 | 33850 | 33800 | 33900 | 33800 | 133 |
| 491 | 20231130 | 123400 | 3256602550 | 33800 | 33850 | 33850 | 33800 | 503 |
| 492 | 20231130 | 123300 | 3239584250 | 33850 | 33850 | 33850 | 33850 | 217 |
| 493 | 20231130 | 123200 | 3232238800 | 33850 | 33850 | 33850 | 33850 | 99 |
| 494 | 20231130 | 123100 | 3228887650 | 33850 | 33850 | 33900 | 33850 | 164 |
| 495 | 20231130 | 123000 | 3223335350 | 33850 | 33850 | 33900 | 33800 | 148 |
| 496 | 20231130 | 122900 | 3218326950 | 33800 | 33850 | 33850 | 33800 | 254 |
| 497 | 20231130 | 122800 | 3209734850 | 33850 | 33800 | 33850 | 33800 | 118 |
| 498 | 20231130 | 122700 | 3205746050 | 33800 | 33800 | 33850 | 33800 | 149 |
| 499 | 20231130 | 122600 | 3200708600 | 33800 | 33850 | 33850 | 33800 | 876 |
| 500 | 20231130 | 122500 | 3171065550 | 33850 | 33850 | 33900 | 33850 | 187 |
| 501 | 20231130 | 122400 | 3164734500 | 33850 | 33850 | 33900 | 33850 | 137 |
| 502 | 20231130 | 122300 | 3160097000 | 33850 | 33800 | 33850 | 33800 | 390 |
| 503 | 20231130 | 122200 | 3146909600 | 33800 | 33850 | 33900 | 33800 | 283 |
| 504 | 20231130 | 122100 | 3137333600 | 33850 | 33850 | 33850 | 33850 | 82 |
| 505 | 20231130 | 122000 | 3134557900 | 33850 | 33800 | 33850 | 33800 | 632 |
| 506 | 20231130 | 121900 | 3113166900 | 33800 | 33800 | 33850 | 33800 | 321 |
| 507 | 20231130 | 121800 | 3102308150 | 33800 | 33800 | 33850 | 33800 | 94 |
| 508 | 20231130 | 121700 | 3099130300 | 33800 | 33850 | 33850 | 33800 | 217 |
| 509 | 20231130 | 121600 | 3091787550 | 33850 | 33900 | 33900 | 33850 | 417 |
| 510 | 20231130 | 121500 | 3077655850 | 33900 | 33850 | 33900 | 33850 | 137 |
| 511 | 20231130 | 121400 | 3073015750 | 33850 | 33850 | 33900 | 33850 | 166 |
| 512 | 20231130 | 121300 | 3067396600 | 33850 | 33850 | 33900 | 33850 | 251 |
| 513 | 20231130 | 121200 | 3058899500 | 33850 | 33850 | 33900 | 33850 | 114 |
| 514 | 20231130 | 121100 | 3055040550 | 33850 | 33850 | 33850 | 33850 | 297 |
| 515 | 20231130 | 121000 | 3044987100 | 33850 | 33900 | 33900 | 33850 | 163 |
| 516 | 20231130 | 120900 | 3039469000 | 33850 | 33850 | 33900 | 33850 | 163 |
| 517 | 20231130 | 120800 | 3033951400 | 33850 | 33850 | 33900 | 33850 | 186 |
| 518 | 20231130 | 120700 | 3027655250 | 33850 | 33850 | 33900 | 33850 | 135 |
| 519 | 20231130 | 120600 | 3023085250 | 33850 | 33900 | 33900 | 33850 | 162 |
| 520 | 20231130 | 120500 | 3017601500 | 33900 | 33850 | 33900 | 33850 | 100 |
| 521 | 20231130 | 120400 | 3014216450 | 33900 | 33850 | 33900 | 33850 | 198 |
| 522 | 20231130 | 120300 | 3007507050 | 33850 | 33850 | 33850 | 33850 | 158 |
| 523 | 20231130 | 120200 | 3002158750 | 33850 | 33850 | 33850 | 33850 | 115 |
| 524 | 20231130 | 120100 | 2998266000 | 33850 | 33900 | 33900 | 33850 | 149 |
| 525 | 20231130 | 120000 | 2993222150 | 33850 | 33900 | 33900 | 33850 | 149 |
| 526 | 20231130 | 115900 | 2988178150 | 33850 | 33850 | 33900 | 33850 | 167 |
| 527 | 20231130 | 115800 | 2982525150 | 33850 | 33850 | 33900 | 33850 | 135 |
| 528 | 20231130 | 115700 | 2977955350 | 33900 | 33850 | 33900 | 33850 | 3299 |
| 529 | 20231130 | 115600 | 2866283750 | 33850 | 33900 | 33900 | 33850 | 313 |
| 530 | 20231130 | 115500 | 2855678400 | 33900 | 33900 | 33900 | 33900 | 96 |
| 531 | 20231130 | 115400 | 2852424000 | 33900 | 33900 | 33950 | 33900 | 130 |
| 532 | 20231130 | 115300 | 2848016900 | 33900 | 33900 | 33900 | 33900 | 613 |
| 533 | 20231130 | 115200 | 2827236200 | 33900 | 33900 | 33950 | 33900 | 86 |
| 534 | 20231130 | 115100 | 2824320600 | 33950 | 33900 | 33950 | 33900 | 102 |
| 535 | 20231130 | 115000 | 2820862300 | 33950 | 33900 | 33950 | 33900 | 191 |
| 536 | 20231130 | 114900 | 2814387050 | 33950 | 33900 | 33950 | 33900 | 165 |
| 537 | 20231130 | 114800 | 2808793200 | 33950 | 33950 | 33950 | 33900 | 116 |
| 538 | 20231130 | 114700 | 2804858500 | 34000 | 33900 | 34050 | 33900 | 154 |
| 539 | 20231130 | 114600 | 2799627500 | 34100 | 33950 | 34100 | 33900 | 468 |
| 540 | 20231130 | 114500 | 2783708950 | 33950 | 33950 | 34000 | 33950 | 211 |
| 541 | 20231130 | 114400 | 2776536650 | 34000 | 33950 | 34000 | 33900 | 430 |
| 542 | 20231130 | 114300 | 2761923700 | 33950 | 33900 | 34050 | 33900 | 1234 |
| 543 | 20231130 | 114200 | 2719986000 | 33950 | 33900 | 33950 | 33900 | 124 |
| 544 | 20231130 | 114100 | 2715779650 | 33950 | 33900 | 33950 | 33900 | 278 |
| 545 | 20231130 | 114000 | 2706348900 | 33900 | 33900 | 33900 | 33900 | 132 |
| 546 | 20231130 | 113900 | 2701874100 | 33900 | 33900 | 33950 | 33900 | 220 |
| 547 | 20231130 | 113800 | 2694415650 | 33900 | 33900 | 33950 | 33900 | 277 |
| 548 | 20231130 | 113700 | 2685014250 | 33950 | 33900 | 33950 | 33900 | 1285 |
| 549 | 20231130 | 113600 | 2641393450 | 33900 | 33900 | 33950 | 33900 | 169 |
| 550 | 20231130 | 113500 | 2635664150 | 33900 | 33900 | 33950 | 33900 | 59 |
| 551 | 20231130 | 113400 | 2633663850 | 33900 | 33900 | 33900 | 33900 | 55 |
| 552 | 20231130 | 113300 | 2631799350 | 33900 | 33900 | 33950 | 33900 | 139 |
| 553 | 20231130 | 113200 | 2627087150 | 33900 | 33900 | 33900 | 33900 | 106 |
| 554 | 20231130 | 113100 | 2623493750 | 33900 | 33900 | 33950 | 33900 | 59 |
| 555 | 20231130 | 113000 | 2621493400 | 33900 | 33900 | 33950 | 33900 | 130 |
| 556 | 20231130 | 112900 | 2617085800 | 33900 | 33950 | 33950 | 33900 | 126 |
| 557 | 20231130 | 112800 | 2612811800 | 34000 | 33950 | 34000 | 33950 | 122 |
| 558 | 20231130 | 112700 | 2608669600 | 33950 | 33950 | 34000 | 33950 | 80 |
| 559 | 20231130 | 112600 | 2605953050 | 33950 | 33950 | 33950 | 33950 | 173 |
| 560 | 20231130 | 112500 | 2600079700 | 33950 | 33950 | 34000 | 33950 | 356 |
| 561 | 20231130 | 112400 | 2587983500 | 33950 | 33950 | 34000 | 33950 | 72 |
| 562 | 20231130 | 112300 | 2585539000 | 33950 | 33900 | 33950 | 33900 | 143 |
| 563 | 20231130 | 112200 | 2580687750 | 33900 | 33950 | 34000 | 33900 | 317 |
| 564 | 20231130 | 112100 | 2569928200 | 33950 | 33900 | 33950 | 33900 | 414 |
| 565 | 20231130 | 112000 | 2555875500 | 33900 | 33900 | 33950 | 33900 | 109 |
| 566 | 20231130 | 111900 | 2552180150 | 33900 | 33900 | 33950 | 33900 | 434 |
| 567 | 20231130 | 111800 | 2537452850 | 33900 | 33900 | 33950 | 33900 | 75 |
| 568 | 20231130 | 111700 | 2534909400 | 33900 | 33900 | 33900 | 33850 | 53 |
| 569 | 20231130 | 111600 | 2533112800 | 33900 | 33900 | 33900 | 33850 | 197 |
| 570 | 20231130 | 111500 | 2526436950 | 33900 | 33900 | 33950 | 33850 | 403 |
| 571 | 20231130 | 111400 | 2512794100 | 33900 | 33850 | 33900 | 33850 | 30 |
| 572 | 20231130 | 111300 | 2511777650 | 33850 | 33900 | 33900 | 33850 | 180 |
| 573 | 20231130 | 111200 | 2505681600 | 33900 | 33900 | 33950 | 33850 | 415 |
| 574 | 20231130 | 111100 | 2491624600 | 33850 | 33900 | 33900 | 33850 | 82 |
| 575 | 20231130 | 111000 | 2488847600 | 33850 | 33950 | 33950 | 33850 | 153 |
| 576 | 20231130 | 110900 | 2483660950 | 33900 | 33950 | 33950 | 33900 | 102 |
| 577 | 20231130 | 110800 | 2480202200 | 33900 | 33900 | 33900 | 33900 | 107 |
| 578 | 20231130 | 110700 | 2476574900 | 33950 | 33950 | 33950 | 33900 | 223 |
| 579 | 20231130 | 110600 | 2469015100 | 33900 | 33900 | 33950 | 33900 | 189 |
| 580 | 20231130 | 110500 | 2462607900 | 33900 | 33900 | 33900 | 33850 | 72 |
| 581 | 20231130 | 110400 | 2460170000 | 33850 | 33900 | 33900 | 33850 | 126 |
| 582 | 20231130 | 110300 | 2455901350 | 33900 | 33900 | 33900 | 33850 | 187 |
| 583 | 20231130 | 110200 | 2449564450 | 33950 | 33900 | 33950 | 33900 | 179 |
| 584 | 20231130 | 110100 | 2443496200 | 33900 | 33900 | 33900 | 33900 | 102 |
| 585 | 20231130 | 110000 | 2440038400 | 33900 | 33900 | 33900 | 33900 | 302 |
| 586 | 20231130 | 105900 | 2429800600 | 33950 | 33900 | 33950 | 33900 | 127 |
| 587 | 20231130 | 105800 | 2425495200 | 33900 | 33900 | 33900 | 33900 | 139 |
| 588 | 20231130 | 105700 | 2420783100 | 33900 | 33900 | 33900 | 33900 | 201 |
| 589 | 20231130 | 105600 | 2413969200 | 33900 | 33850 | 33900 | 33850 | 234 |
| 590 | 20231130 | 105500 | 2406045400 | 33900 | 33850 | 33900 | 33850 | 402 |
| 591 | 20231130 | 105400 | 2392421300 | 33900 | 33900 | 33900 | 33850 | 57 |
| 592 | 20231130 | 105300 | 2390491700 | 33850 | 33850 | 33900 | 33850 | 370 |
| 593 | 20231130 | 105200 | 2377967100 | 33850 | 33900 | 33900 | 33850 | 216 |
| 594 | 20231130 | 105100 | 2370651600 | 33850 | 33850 | 33900 | 33850 | 590 |
| 595 | 20231130 | 105000 | 2350678400 | 33900 | 33850 | 33900 | 33850 | 102 |
| 596 | 20231130 | 104900 | 2347224800 | 33850 | 33900 | 33900 | 33850 | 227 |
| 597 | 20231130 | 104800 | 2339538750 | 33850 | 33850 | 33850 | 33850 | 256 |
| 598 | 20231130 | 104700 | 2330873150 | 33900 | 33900 | 33900 | 33850 | 189 |
| 599 | 20231130 | 104600 | 2324469550 | 33900 | 33850 | 33900 | 33850 | 179 |
| 600 | 20231130 | 104500 | 2318410100 | 33850 | 33900 | 33900 | 33850 | 70 |
| 601 | 20231130 | 104400 | 2316039850 | 33900 | 33900 | 33900 | 33850 | 106 |
| 602 | 20231130 | 104300 | 2312449900 | 33850 | 33900 | 33900 | 33850 | 355 |
| 603 | 20231130 | 104200 | 2300418100 | 33900 | 33900 | 33900 | 33900 | 127 |
| 604 | 20231130 | 104100 | 2296112800 | 33900 | 33900 | 33950 | 33900 | 84 |
| 605 | 20231130 | 104000 | 2293264650 | 33950 | 33850 | 33950 | 33850 | 114 |
| 606 | 20231130 | 103900 | 2289399500 | 33850 | 33900 | 33900 | 33850 | 136 |
| 607 | 20231130 | 103800 | 2284792950 | 33900 | 33850 | 33950 | 33850 | 116 |
| 608 | 20231130 | 103700 | 2280866050 | 33850 | 33900 | 33900 | 33850 | 614 |
| 609 | 20231130 | 103600 | 2260081250 | 33850 | 33900 | 33950 | 33850 | 262 |
| 610 | 20231130 | 103500 | 2251202900 | 33950 | 33900 | 33950 | 33900 | 76 |
| 611 | 20231130 | 103400 | 2248626100 | 33900 | 33900 | 33900 | 33900 | 1273 |
| 612 | 20231130 | 103300 | 2205471400 | 33900 | 33950 | 33950 | 33900 | 538 |
| 613 | 20231130 | 103200 | 2187209550 | 33950 | 33950 | 33950 | 33900 | 1744 |
| 614 | 20231130 | 103100 | 2128083400 | 33900 | 33950 | 33950 | 33900 | 1839 |
| 615 | 20231130 | 103000 | 2065720250 | 34000 | 33950 | 34000 | 33950 | 125 |
| 616 | 20231130 | 102900 | 2061474100 | 33950 | 33950 | 34000 | 33950 | 191 |
| 617 | 20231130 | 102800 | 2054989450 | 33950 | 33950 | 34000 | 33950 | 166 |
| 618 | 20231130 | 102700 | 2049353200 | 33950 | 33950 | 33950 | 33950 | 54 |
| 619 | 20231130 | 102600 | 2047519900 | 33950 | 33950 | 33950 | 33900 | 188 |
| 620 | 20231130 | 102500 | 2041140750 | 33950 | 33950 | 34000 | 33900 | 681 |
| 621 | 20231130 | 102400 | 2018027050 | 33950 | 33900 | 34000 | 33900 | 664 |
| 622 | 20231130 | 102300 | 1995484750 | 33900 | 33950 | 33950 | 33900 | 98 |
| 623 | 20231130 | 102200 | 1992161250 | 33900 | 33950 | 33950 | 33900 | 1240 |
| 624 | 20231130 | 102100 | 1950071750 | 33950 | 33900 | 33950 | 33900 | 69 |
| 625 | 20231130 | 102000 | 1947732000 | 33900 | 33950 | 33950 | 33900 | 198 |
| 626 | 20231130 | 101900 | 1941013350 | 33900 | 33900 | 33900 | 33900 | 680 |
| 627 | 20231130 | 101800 | 1917961350 | 33900 | 33900 | 33900 | 33900 | 371 |
| 628 | 20231130 | 101700 | 1905384450 | 33950 | 33950 | 33950 | 33900 | 74 |
| 629 | 20231130 | 101600 | 1902874800 | 33900 | 33950 | 33950 | 33900 | 1087 |
| 630 | 20231130 | 101500 | 1865977350 | 33950 | 33950 | 33950 | 33950 | 122 |
| 631 | 20231130 | 101400 | 1861835450 | 33950 | 33950 | 34000 | 33950 | 88 |
| 632 | 20231130 | 101300 | 1858847750 | 33950 | 34000 | 34000 | 33950 | 520 |
| 633 | 20231130 | 101200 | 1841193700 | 33950 | 34000 | 34000 | 33950 | 389 |
| 634 | 20231130 | 101100 | 1827983450 | 33950 | 34000 | 34000 | 33950 | 252 |
| 635 | 20231130 | 101000 | 1819415600 | 34000 | 34050 | 34050 | 34000 | 224 |
| 636 | 20231130 | 100900 | 1811796050 | 34000 | 34000 | 34000 | 34000 | 191 |
| 637 | 20231130 | 100800 | 1805302050 | 34000 | 34000 | 34000 | 33950 | 156 |
| 638 | 20231130 | 100700 | 1799998300 | 33950 | 34050 | 34050 | 33950 | 211 |
| 639 | 20231130 | 100600 | 1792816500 | 34050 | 34000 | 34150 | 34000 | 190 |
| 640 | 20231130 | 100500 | 1786344900 | 34150 | 34000 | 34200 | 33950 | 1198 |
| 641 | 20231130 | 100400 | 1745584000 | 34000 | 33950 | 34000 | 33950 | 82 |
| 642 | 20231130 | 100300 | 1742798850 | 34000 | 34000 | 34000 | 34000 | 704 |
| 643 | 20231130 | 100200 | 1718862850 | 34000 | 34000 | 34000 | 34000 | 324 |
| 644 | 20231130 | 100100 | 1707846850 | 34000 | 34050 | 34050 | 34000 | 86 |
| 645 | 20231130 | 100000 | 1704921400 | 34050 | 34050 | 34050 | 34000 | 101 |
| 646 | 20231130 | 095900 | 1701485750 | 34000 | 34050 | 34050 | 34000 | 572 |
| 647 | 20231130 | 095800 | 1682030150 | 34100 | 34050 | 34100 | 34050 | 57 |
| 648 | 20231130 | 095700 | 1680089100 | 34050 | 34100 | 34100 | 34050 | 198 |
| 649 | 20231130 | 095600 | 1673340800 | 34050 | 34050 | 34100 | 34050 | 176 |
| 650 | 20231130 | 095500 | 1667347950 | 34050 | 34050 | 34100 | 34050 | 233 |
| 651 | 20231130 | 095400 | 1659412050 | 34050 | 34100 | 34100 | 34050 | 361 |
| 652 | 20231130 | 095300 | 1647117500 | 34100 | 34050 | 34100 | 34050 | 277 |
| 653 | 20231130 | 095200 | 1637679500 | 34100 | 34100 | 34100 | 34050 | 370 |
| 654 | 20231130 | 095100 | 1625071250 | 34100 | 34100 | 34100 | 34100 | 171 |
| 655 | 20231130 | 095000 | 1619240150 | 34100 | 34100 | 34100 | 34050 | 289 |
| 656 | 20231130 | 094900 | 1609388450 | 34050 | 34100 | 34100 | 34050 | 291 |
| 657 | 20231130 | 094800 | 1599479500 | 34100 | 34100 | 34100 | 34100 | 204 |
| 658 | 20231130 | 094700 | 1592523100 | 34100 | 34100 | 34100 | 34100 | 53 |
| 659 | 20231130 | 094600 | 1590715800 | 34100 | 34100 | 34100 | 34050 | 301 |
| 660 | 20231130 | 094500 | 1580451800 | 34100 | 34100 | 34150 | 34100 | 524 |
| 661 | 20231130 | 094400 | 1562575950 | 34100 | 34150 | 34150 | 34050 | 374 |
| 662 | 20231130 | 094300 | 1549815500 | 34150 | 34100 | 34200 | 34100 | 673 |
| 663 | 20231130 | 094200 | 1526846350 | 34100 | 34200 | 34200 | 34100 | 253 |
| 664 | 20231130 | 094100 | 1518205200 | 34200 | 34150 | 34200 | 34050 | 821 |
| 665 | 20231130 | 094000 | 1490158100 | 34200 | 34050 | 34200 | 34000 | 826 |
| 666 | 20231130 | 093900 | 1461962150 | 34050 | 34000 | 34050 | 34000 | 215 |
| 667 | 20231130 | 093800 | 1454644050 | 34050 | 34000 | 34150 | 34000 | 1164 |
| 668 | 20231130 | 093700 | 1415055350 | 34050 | 34100 | 34100 | 34050 | 235 |
| 669 | 20231130 | 093600 | 1407053500 | 34050 | 34100 | 34100 | 34050 | 85 |
| 670 | 20231130 | 093500 | 1404157900 | 34150 | 33900 | 34200 | 33900 | 2009 |
| 671 | 20231130 | 093400 | 1335878850 | 33850 | 33900 | 33950 | 33850 | 875 |
| 672 | 20231130 | 093300 | 1306243450 | 33900 | 33900 | 33900 | 33900 | 142 |
| 673 | 20231130 | 093200 | 1301429650 | 33900 | 33900 | 33900 | 33900 | 103 |
| 674 | 20231130 | 093100 | 1297937950 | 33900 | 33900 | 33900 | 33850 | 110 |
| 675 | 20231130 | 093000 | 1294209850 | 33900 | 33850 | 33900 | 33850 | 278 |
| 676 | 20231130 | 092900 | 1284799400 | 33850 | 33850 | 33950 | 33800 | 79 |
| 677 | 20231130 | 092800 | 1282124850 | 33850 | 33850 | 33950 | 33800 | 1067 |
| 678 | 20231130 | 092700 | 1246009250 | 33850 | 33800 | 33850 | 33800 | 311 |
| 679 | 20231130 | 092600 | 1235489800 | 33850 | 33950 | 33950 | 33800 | 4672 |
| 680 | 20231130 | 092500 | 1077226650 | 33900 | 34000 | 34000 | 33900 | 386 |
| 681 | 20231130 | 092400 | 1064125500 | 34000 | 33950 | 34000 | 33900 | 288 |
| 682 | 20231130 | 092300 | 1054347950 | 33950 | 33950 | 33950 | 33900 | 142 |
| 683 | 20231130 | 092200 | 1049529700 | 33950 | 33950 | 34000 | 33900 | 1965 |
| 684 | 20231130 | 092100 | 982823250 | 33950 | 34000 | 34000 | 33950 | 1085 |
| 685 | 20231130 | 092000 | 945937500 | 34000 | 34000 | 34000 | 33950 | 230 |
| 686 | 20231130 | 091900 | 938120100 | 34000 | 34050 | 34050 | 34000 | 1490 |
| 687 | 20231130 | 091800 | 887456450 | 34050 | 34000 | 34050 | 34000 | 653 |
| 688 | 20231130 | 091700 | 865242050 | 34050 | 33950 | 34050 | 33950 | 462 |
| 689 | 20231130 | 091600 | 849543000 | 33950 | 34000 | 34050 | 33950 | 562 |
| 690 | 20231130 | 091500 | 830437750 | 34000 | 34000 | 34000 | 34000 | 376 |
| 691 | 20231130 | 091400 | 817653750 | 34000 | 34000 | 34050 | 33950 | 863 |
| 692 | 20231130 | 091300 | 788308350 | 33950 | 34050 | 34050 | 33950 | 1558 |
| 693 | 20231130 | 091200 | 735339000 | 34050 | 34050 | 34050 | 34000 | 1374 |
| 694 | 20231130 | 091100 | 688585700 | 34050 | 34150 | 34150 | 34000 | 5915 |
| 695 | 20231130 | 091000 | 486908500 | 34150 | 34100 | 34150 | 34100 | 158 |
| 696 | 20231130 | 090900 | 481519650 | 34100 | 34200 | 34200 | 34100 | 2433 |
| 697 | 20231130 | 090800 | 398399050 | 34200 | 34250 | 34300 | 34150 | 820 |
| 698 | 20231130 | 090700 | 370350400 | 34150 | 34200 | 34300 | 34100 | 2867 |
| 699 | 20231130 | 090600 | 272475050 | 34200 | 34250 | 34250 | 34150 | 2246 |
| 700 | 20231130 | 090500 | 195693850 | 34250 | 34300 | 34450 | 34250 | 502 |
| 701 | 20231130 | 090400 | 178480000 | 34300 | 34450 | 34450 | 34200 | 1337 |
| 702 | 20231130 | 090300 | 132679400 | 34450 | 34350 | 34500 | 34350 | 785 |
| 703 | 20231130 | 090200 | 105667600 | 34350 | 34350 | 34400 | 34250 | 494 |
| 704 | 20231130 | 090100 | 88699950 | 34300 | 34200 | 34300 | 34200 | 261 |
| 705 | 20231130 | 090000 | 79756100 | 34100 | 34250 | 34250 | 34100 | 2336 |